Cotação atual, histórico e gráfico do papel: RBIF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RBIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	1,56%	1,00	64,99	64,81	62,75	65,06	735K	329
22/01/2025	-4,42%	-2,96	63,99	66,95	62,68	66,95	870K	783
21/01/2025	-1,90%	-1,30	66,95	69,38	66,85	69,38	292K	349
20/01/2025	-1,70%	-1,18	68,25	69,48	68,10	70,80	149K	113
17/01/2025	0,56%	0,39	69,43	70,82	68,71	70,82	242K	117
16/01/2025	-1,41%	-0,99	69,04	70,83	68,90	70,83	295K	510
15/01/2025	1,77%	1,22	70,03	70,58	68,84	70,83	181K	67

14/01/2025	-2,45%	-1,73	68,81	70,01	68,80	72,17	576K	297
13/01/2025	-1,74%	-1,25	70,54	72,40	69,50	73,99	2M	676
10/01/2025	-4,14%	-3,10	71,79	72,07	70,34	74,87	372K	122
09/01/2025	0,55%	0,41	74,89	75,15	69,50	75,55	1M	427
08/01/2025	1,47%	1,08	74,48	73,00	69,02	75,19	749K	341
07/01/2025	2,24%	1,61	73,40	71,75	68,68	73,40	694K	226
06/01/2025	0,29%	0,21	71,79	69,78	65,50	71,84	591K	214
03/01/2025	1,10%	0,78	71,58	71,00	67,02	71,66	689K	469
02/01/2025	2,14%	1,48	70,80	69,03	68,71	72,00	291K	201
30/12/2024	-4,37%	-3,17	69,32	72,50	68,71	73,30	419K	222
27/12/2024	1,44%	1,03	72,49	70,57	68,62	73,45	512K	347
26/12/2024	2,16%	1,51	71,46	69,98	68,60	72,16	886K	420
23/12/2024	6,00%	3,96	69,95	66,22	63,02	72,20	892K	633
20/12/2024	4,41%	2,79	65,99	64,60	62,06	65,99	691K	371
19/12/2024	1,61%	1,00	63,20	62,23	62,05	64,48	511K	1.414
18/12/2024	-2,58%	-1,65	62,20	62,57	62,05	65,35	574K	518
17/12/2024	-2,38%	-1,56	63,85	67,99	61,23	67,99	1M	887
16/12/2024	-1,62%	-1,08	65,41	64,64	64,45	69,55	465K	581
13/12/2024	3,97%	2,54	66,49	66,00	63,67	66,53	413K	534
12/12/2024	-3,89%	-2,59	63,95	66,54	63,50	66,54	616K	1.773
11/12/2024	-2,83%	-1,94	66,54	68,50	66,52	68,50	217K	428
10/12/2024	2,98%	1,98	68,48	67,91	66,25	68,55	302K	716
09/12/2024	-4,59%	-3,20	66,50	69,02	65,18	69,02	1M	1.861
06/12/2024	-1,41%	-1,00	69,70	69,35	69,02	70,70	568K	1.087
05/12/2024	-0,01%	-0,01	70,70	70,71	67,50	70,71	743K	2.216
04/12/2024	-3,27%	-2,39	70,71	73,15	70,37	74,05	616K	948
03/12/2024	-2,96%	-2,23	73,10	75,00	70,91	75,00	655K	961
02/12/2024	-2,47%	-1,91	75,33	77,21	75,15	77,93	327K	932
29/11/2024	-1,66%	-1,30	77,24	78,54	76,16	78,54	432K	1.362
28/11/2024	-0,28%	-0,22	78,54	78,50	77,02	78,95	278K	884
27/11/2024	0,18%	0,14	78,76	80,00	78,02	80,00	209K	558
26/11/2024	0,11%	0,09	78,62	79,20	78,55	79,80	109K	395
25/11/2024	-1,87%	-1,50	78,53	80,03	78,51	80,03	463K	426
22/11/2024	0,05%	0,04	80,03	80,05	78,50	80,05	150K	368
21/11/2024	1,32%	1,04	79,99	80,05	78,50	80,05	90K	348
19/11/2024	-3,37%	-2,75	78,95	81,59	78,17	81,59	771K	480
18/11/2024	-0,37%	-0,30	81,70	82,05	78,27	82,05	691K	451
14/11/2024	-0,06%	-0,05	82,00	79,10	79,10	82,04	897K	1.190
13/11/2024	1,89%	1,52	82,05	80,55	79,06	82,05	190K	438
12/11/2024	-1,72%	-1,41	80,53	81,94	79,76	81,94	253K	405
11/11/2024	0,66%	0,54	81,94	82,00	80,21	82,00	297K	897
08/11/2024	-2,51%	-2,10	81,40	83,50	80,17	83,95	484K	471
07/11/2024	0,54%	0,45	83,50	83,97	81,53	83,97	281K	435
06/11/2024	-1,12%	-0,94	83,05	83,98	82,32	83,98	350K	395
05/11/2024	1,02%	0,85	83,99	84,01	83,50	85,49	186K	850
04/11/2024	-2,85%	-2,44	83,14	88,87	81,88	88,88	580K	914
01/11/2024	-0,35%	-0,30	85,58	85,36	85,28	85,89	126K	332
31/10/2024	0,43%	0,37	85,88	85,53	85,27	85,89	128K	865
30/10/2024	-0,59%	-0,51	85,51	86,02	85,17	87,36	182K	401
29/10/2024	-0,46%	-0,40	86,02	85,35	85,08	87,32	276K	348
28/10/2024	0,06%	0,05	86,42	86,30	85,04	87,35	367K	722
25/10/2024	-0,42%	-0,36	86,37	86,49	84,51	86,58	131K	389
24/10/2024	0,80%	0,69	86,73	84,02	84,02	87,40	204K	489
23/10/2024	0,39%	0,33	86,04	87,39	84,02	87,39	305K	1.133
22/10/2024	-1,66%	-1,45	85,71	84,66	84,56	87,15	162K	435
21/10/2024	0,90%	0,78	87,16	85,64	84,81	87,50	472K	527
18/10/2024	-0,89%	-0,78	86,38	86,55	85,93	87,48	217K	431
17/10/2024	-0,38%	-0,33	87,16	87,30	86,47	87,34	143K	367
16/10/2024	-0,01%	-0,01	87,49	87,50	86,23	87,50	79K	372
15/10/2024	0,00%	0,00	87,50	87,50	86,01	87,50	184K	424
14/10/2024	1,63%	1,40	87,50	86,90	85,57	87,50	490K	780
11/10/2024	-0,93%	-0,81	86,10	86,92	85,08	86,92	284K	881
10/10/2024	-0,83%	-0,73	86,91	87,64	86,07	89,60	321K	521
09/10/2024	-2,25%	-2,02	87,64	88,79	87,03	89,67	294K	544
08/10/2024	-0,01%	-0,01	89,66	89,52	86,50	89,67	473K	505
07/10/2024	-1,42%	-1,29	89,67	92,89	88,50	92,89	370K	1.381
04/10/2024	0,18%	0,16	90,96	89,80	89,15	90,96	78K	366
03/10/2024	0,14%	0,13	90,80	90,67	89,10	90,99	195K	381
02/10/2024	0,42%	0,38	90,67	90,27	90,00	93,98	80K	333
01/10/2024	0,00%	0,00	90,29	90,31	90,26	90,96	94K	332
30/09/2024	-0,71%	-0,65	90,29	90,95	90,28	91,25	112K	352
27/09/2024	-0,01%	-0,01	90,94	90,95	90,03	91,48	84K	607
26/09/2024	0,76%	0,69	90,95	90,90	90,01	91,31	150K	404
25/09/2024	-0,42%	-0,38	90,26	91,49	90,25	91,49	141K	982
24/09/2024	-0,13%	-0,12	90,64	91,49	90,57	91,49	81K	324
23/09/2024	-0,81%	-0,74	90,76	91,30	90,75	91,50	204K	1.301
20/09/2024	0,00%	0,00	91,50	91,50	91,25	91,50	109K	580
19/09/2024	-0,57%	-0,52	91,50	92,03	91,25	93,10	209K	552
18/09/2024	-0,57%	-0,53	92,02	92,52	92,00	93,56	314K	1.026
17/09/2024	-0,31%	-0,29	92,55	93,69	92,49	93,69	225K	88
16/09/2024	-0,33%	-0,31	92,84	93,20	92,63	93,69	92K	115
13/09/2024	0,14%	0,13	93,15	93,71	92,61	93,90	139K	84
12/09/2024	-0,42%	-0,39	93,02	93,41	93,02	94,10	139K	68
11/09/2024	-0,61%	-0,57	93,41	94,10	93,41	94,10	24K	14
10/09/2024	-0,13%	-0,12	93,98	94,10	93,41	94,68	187K	177
09/09/2024	0,11%	0,10	94,10	94,79	94,00	94,90	27K	30
06/09/2024	-0,42%	-0,40	94,00	94,56	94,00	94,76	17K	25
05/09/2024	-0,16%	-0,15	94,40	94,56	94,00	94,56	23K	27
04/09/2024	0,66%	0,62	94,55	93,98	93,89	94,56	19K	22
03/09/2024	-1,23%	-1,17	93,93	94,00	93,56	94,00	26K	19
02/09/2024	0,68%	0,64	95,10	93,88	93,88	95,10	88K	703
30/08/2024	0,28%	0,26	94,46	94,20	93,73	95,12	146K	309
29/08/2024	-0,05%	-0,05	94,20	94,30	93,51	94,91	44K	128
28/08/2024	-0,43%	-0,41	94,25	94,75	93,50	94,97	352K	245
27/08/2024	0,29%	0,27	94,66	93,99	93,72	94,66	183K	457
26/08/2024	-0,29%	-0,27	94,39	94,02	93,50	94,66	194K	267
23/08/2024	1,23%	1,15	94,66	94,21	94,01	94,72	107K	236
22/08/2024	-0,74%	-0,70	93,51	94,44	93,50	94,83	347K	284
21/08/2024	-0,62%	-0,59	94,21	94,84	93,64	94,84	241K	194
20/08/2024	0,32%	0,30	94,80	95,98	94,12	95,98	100K	90
19/08/2024	-0,01%	-0,01	94,50	95,89	94,03	96,45	365K	746
16/08/2024	0,38%	0,36	94,51	94,89	94,50	96,00	107K	231
15/08/2024	-0,05%	-0,05	94,15	94,20	94,00	94,91	82K	87
14/08/2024	0,72%	0,67	94,20	93,54	93,54	94,20	109K	608
13/08/2024	-0,51%	-0,48	93,53	94,01	93,50	94,91	245K	249
12/08/2024	0,53%	0,50	94,01	93,53	93,52	94,91	132K	79
09/08/2024	-1,26%	-1,19	93,51	95,20	93,51	95,20	262K	317
08/08/2024	-1,17%	-1,12	94,70	95,11	94,00	95,69	230K	420
07/08/2024	-0,79%	-0,76	95,82	96,58	94,56	96,58	261K	782
06/08/2024	0,00%	0,00	96,58	96,57	95,18	96,84	33K	43
05/08/2024	1,10%	1,05	96,58	95,00	94,29	96,58	147K	259
02/08/2024	-1,51%	-1,46	95,53	97,00	95,00	97,72	267K	954
01/08/2024	-2,28%	-2,26	96,99	95,01	93,50	97,20	338K	139
31/07/2024	-1,52%	-1,53	99,25	100,77	98,10	100,77	106K	137
30/07/2024	0,78%	0,78	100,78	98,12	98,12	100,78	199K	356
29/07/2024	0,01%	0,01	100,00	99,99	98,17	100,00	83K	70
26/07/2024	0,75%	0,74	99,99	99,30	98,10	100,75	81K	73
25/07/2024	-1,58%	-1,59	99,25	98,82	98,56	100,79	166K	50
24/07/2024	0,07%	0,07	100,84	100,77	98,10	100,85	361K	775
23/07/2024	2,72%	2,67	100,77	98,85	96,62	100,98	116K	157
22/07/2024	-0,78%	-0,77	98,10	100,98	97,36	100,98	98K	50
19/07/2024	-0,01%	-0,01	98,87	98,87	97,40	101,00	48K	28
18/07/2024	-0,01%	-0,01	98,88	98,89	98,15	100,54	134K	46
17/07/2024	1,69%	1,64	98,89	97,27	96,60	99,00	294K	74
16/07/2024	1,14%	1,10	97,25	96,10	95,26	97,32	148K	91
15/07/2024	-1,27%	-1,24	96,15	97,50	95,06	99,83	235K	125
12/07/2024	-	-	97,39	97,10	96,08	97,49	253K	74

Date,Open,High,Low,Close,Volume
23-Jan-25,64.81,65.06,62.75,64.99,735243
22-Jan-25,66.95,66.95,62.68,63.99,870389
21-Jan-25,69.38,69.38,66.85,66.95,291558
20-Jan-25,69.48,70.80,68.10,68.25,149330
17-Jan-25,70.82,70.82,68.71,69.43,242459
16-Jan-25,70.83,70.83,68.90,69.04,294910
15-Jan-25,70.58,70.83,68.84,70.03,180638
14-Jan-25,70.01,72.17,68.80,68.81,576468
13-Jan-25,72.40,73.99,69.50,70.54,1602556
10-Jan-25,72.07,74.87,70.34,71.79,371684
09-Jan-25,75.15,75.55,69.50,74.89,1038335
08-Jan-25,73.00,75.19,69.02,74.48,749400
07-Jan-25,71.75,73.40,68.68,73.40,694219
06-Jan-25,69.78,71.84,65.50,71.79,590640
03-Jan-25,71.00,71.66,67.02,71.58,688583
02-Jan-25,69.03,72.00,68.71,70.80,290662
30-Dec-24,72.50,73.30,68.71,69.32,418722
27-Dec-24,70.57,73.45,68.62,72.49,512206
26-Dec-24,69.98,72.16,68.60,71.46,885861
23-Dec-24,66.22,72.20,63.02,69.95,892335
20-Dec-24,64.60,65.99,62.06,65.99,691103
19-Dec-24,62.23,64.48,62.05,63.20,511438
18-Dec-24,62.57,65.35,62.05,62.20,573860
17-Dec-24,67.99,67.99,61.23,63.85,1120495
16-Dec-24,64.64,69.55,64.45,65.41,465109
13-Dec-24,66.00,66.53,63.67,66.49,412524
12-Dec-24,66.54,66.54,63.50,63.95,616031
11-Dec-24,68.50,68.50,66.52,66.54,216798
10-Dec-24,67.91,68.55,66.25,68.48,302149
09-Dec-24,69.02,69.02,65.18,66.50,1076469
06-Dec-24,69.35,70.70,69.02,69.70,568262
05-Dec-24,70.71,70.71,67.50,70.70,743154
04-Dec-24,73.15,74.05,70.37,70.71,615881
03-Dec-24,75.00,75.00,70.91,73.10,654681
02-Dec-24,77.21,77.93,75.15,75.33,326788
29-Nov-24,78.54,78.54,76.16,77.24,432131
28-Nov-24,78.50,78.95,77.02,78.54,277681
27-Nov-24,80.00,80.00,78.02,78.76,209473
26-Nov-24,79.20,79.80,78.55,78.62,108888
25-Nov-24,80.03,80.03,78.51,78.53,462791
22-Nov-24,80.05,80.05,78.50,80.03,149873
21-Nov-24,80.05,80.05,78.50,79.99,90155
19-Nov-24,81.59,81.59,78.17,78.95,771089
18-Nov-24,82.05,82.05,78.27,81.70,691279
14-Nov-24,79.10,82.04,79.10,82.00,897083
13-Nov-24,80.55,82.05,79.06,82.05,190342
12-Nov-24,81.94,81.94,79.76,80.53,253442
11-Nov-24,82.00,82.00,80.21,81.94,296737
08-Nov-24,83.50,83.95,80.17,81.40,484432
07-Nov-24,83.97,83.97,81.53,83.50,281086
06-Nov-24,83.98,83.98,82.32,83.05,349627
05-Nov-24,84.01,85.49,83.50,83.99,186473
04-Nov-24,88.87,88.88,81.88,83.14,579683
01-Nov-24,85.36,85.89,85.28,85.58,125502
31-Oct-24,85.53,85.89,85.27,85.88,128243
30-Oct-24,86.02,87.36,85.17,85.51,181857
29-Oct-24,85.35,87.32,85.08,86.02,276041
28-Oct-24,86.30,87.35,85.04,86.42,367421
25-Oct-24,86.49,86.58,84.51,86.37,131050
24-Oct-24,84.02,87.40,84.02,86.73,203654
23-Oct-24,87.39,87.39,84.02,86.04,304941
22-Oct-24,84.66,87.15,84.56,85.71,162252
21-Oct-24,85.64,87.50,84.81,87.16,471905
18-Oct-24,86.55,87.48,85.93,86.38,217040
17-Oct-24,87.30,87.34,86.47,87.16,143107
16-Oct-24,87.50,87.50,86.23,87.49,78534
15-Oct-24,87.50,87.50,86.01,87.50,183671
14-Oct-24,86.90,87.50,85.57,87.50,490408
11-Oct-24,86.92,86.92,85.08,86.10,284257
10-Oct-24,87.64,89.60,86.07,86.91,321076
09-Oct-24,88.79,89.67,87.03,87.64,294363
08-Oct-24,89.52,89.67,86.50,89.66,473410
07-Oct-24,92.89,92.89,88.50,89.67,369637
04-Oct-24,89.80,90.96,89.15,90.96,78356
03-Oct-24,90.67,90.99,89.10,90.80,195109
02-Oct-24,90.27,93.98,90.00,90.67,80144
01-Oct-24,90.31,90.96,90.26,90.29,93991
30-Sep-24,90.95,91.25,90.28,90.29,111752
27-Sep-24,90.95,91.48,90.03,90.94,84119
26-Sep-24,90.90,91.31,90.01,90.95,149650
25-Sep-24,91.49,91.49,90.25,90.26,140774
24-Sep-24,91.49,91.49,90.57,90.64,81180
23-Sep-24,91.30,91.50,90.75,90.76,204129
20-Sep-24,91.50,91.50,91.25,91.50,109415
19-Sep-24,92.03,93.10,91.25,91.50,209013
18-Sep-24,92.52,93.56,92.00,92.02,314165
17-Sep-24,93.69,93.69,92.49,92.55,224714
16-Sep-24,93.20,93.69,92.63,92.84,92040
13-Sep-24,93.71,93.90,92.61,93.15,138821
12-Sep-24,93.41,94.10,93.02,93.02,139162
11-Sep-24,94.10,94.10,93.41,93.41,23710
10-Sep-24,94.10,94.68,93.41,93.98,187450
09-Sep-24,94.79,94.90,94.00,94.10,26580
06-Sep-24,94.56,94.76,94.00,94.00,17190
05-Sep-24,94.56,94.56,94.00,94.40,23157
04-Sep-24,93.98,94.56,93.89,94.55,18517
03-Sep-24,94.00,94.00,93.56,93.93,25600
02-Sep-24,93.88,95.10,93.88,95.10,88314
30-Aug-24,94.20,95.12,93.73,94.46,146074
29-Aug-24,94.30,94.91,93.51,94.20,43755
28-Aug-24,94.75,94.97,93.50,94.25,351832
27-Aug-24,93.99,94.66,93.72,94.66,183198
26-Aug-24,94.02,94.66,93.50,94.39,193670
23-Aug-24,94.21,94.72,94.01,94.66,106778
22-Aug-24,94.44,94.83,93.50,93.51,347037
21-Aug-24,94.84,94.84,93.64,94.21,240567
20-Aug-24,95.98,95.98,94.12,94.80,99714
19-Aug-24,95.89,96.45,94.03,94.50,364959
16-Aug-24,94.89,96.00,94.50,94.51,106923
15-Aug-24,94.20,94.91,94.00,94.15,81590
14-Aug-24,93.54,94.20,93.54,94.20,108507
13-Aug-24,94.01,94.91,93.50,93.53,245175
12-Aug-24,93.53,94.91,93.52,94.01,132037
09-Aug-24,95.20,95.20,93.51,93.51,262336
08-Aug-24,95.11,95.69,94.00,94.70,229674
07-Aug-24,96.58,96.58,94.56,95.82,260764
06-Aug-24,96.57,96.84,95.18,96.58,33494
05-Aug-24,95.00,96.58,94.29,96.58,147375
02-Aug-24,97.00,97.72,95.00,95.53,267320
01-Aug-24,95.01,97.20,93.50,96.99,337658
31-Jul-24,100.77,100.77,98.10,99.25,106206
30-Jul-24,98.12,100.78,98.12,100.78,199236
29-Jul-24,99.99,100.00,98.17,100.00,82709
26-Jul-24,99.30,100.75,98.10,99.99,81398
25-Jul-24,98.82,100.79,98.56,99.25,166382
24-Jul-24,100.77,100.85,98.10,100.84,360771
23-Jul-24,98.85,100.98,96.62,100.77,116109
22-Jul-24,100.98,100.98,97.36,98.10,97551
19-Jul-24,98.87,101.00,97.40,98.87,47729
18-Jul-24,98.89,100.54,98.15,98.88,134437
17-Jul-24,97.27,99.00,96.60,98.89,294109
16-Jul-24,96.10,97.32,95.26,97.25,147541
15-Jul-24,97.50,99.83,95.06,96.15,234707
12-Jul-24,97.10,97.49,96.08,97.39,252786

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBIF11