Cotação atual, histórico e gráfico do papel: RBIR11

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 RBIR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/08/2026	0,14%	0,10	72,60	73,00	71,52	73,20	414K	2.101
21/08/2026	-0,01%	-0,01	72,50	72,52	72,50	73,00	77K	12
20/08/2026	0,01%	0,01	72,51	72,51	72,50	72,51	10K	4
19/08/2026	-0,01%	-0,01	72,50	72,51	72,00	72,51	165K	69
18/08/2026	-2,01%	-1,49	72,51	73,98	72,50	73,99	50K	12
17/08/2026	2,51%	1,81	74,00	72,20	71,75	74,00	585K	99
14/08/2026	0,26%	0,19	72,19	72,00	72,00	72,19	42K	6
13/08/2026	2,00%	1,41	72,00	70,70	70,70	72,11	192K	92
12/08/2026	0,27%	0,19	70,59	70,59	70,59	70,59	14K	7
11/08/2026	-1,54%	-1,10	70,40	71,01	70,38	72,10	70K	45
10/08/2026	0,63%	0,45	71,50	71,04	71,00	71,50	12K	9
07/08/2026	-1,57%	-1,13	71,05	72,17	71,03	72,17	36K	27
06/08/2026	0,25%	0,18	72,18	71,39	71,38	72,18	214	3
05/08/2026	-0,41%	-0,30	72,00	72,20	72,00	72,20	13K	5
04/08/2026	-0,28%	-0,20	72,30	71,81	71,81	72,30	73K	6
03/08/2026	-0,68%	-0,50	72,50	73,00	71,00	73,55	37K	48
31/07/2026	-0,68%	-0,50	73,00	72,70	72,70	73,55	8K	5
30/07/2026	-0,14%	-0,10	73,50	73,60	73,50	73,60	1K	6
29/07/2026	0,82%	0,60	73,60	73,59	73,59	73,60	441	3
28/07/2026	-0,08%	-0,06	73,00	73,07	71,99	73,59	556K	363
27/07/2026	0,08%	0,06	73,06	72,97	72,45	73,06	113K	13
24/07/2026	1,14%	0,82	73,00	73,88	72,21	73,88	4K	7
23/07/2026	-1,12%	-0,82	72,18	73,20	72,18	73,88	1K	6
22/07/2026	0,55%	0,40	73,00	73,02	73,00	73,92	769K	38
21/07/2026	-1,20%	-0,88	72,60	73,97	72,57	73,97	513	6
20/07/2026	-0,70%	-0,52	73,48	74,00	72,50	74,00	401K	21
17/07/2026	-0,27%	-0,20	74,00	74,20	74,00	74,45	172K	10
16/07/2026	1,62%	1,18	74,20	74,25	73,02	74,25	1K	10
15/07/2026	-0,65%	-0,48	73,02	73,07	73,02	73,12	3K	16
14/07/2026	-0,68%	-0,50	73,50	74,24	73,50	74,24	40K	4
13/07/2026	0,07%	0,05	74,00	73,95	73,05	74,00	1M	19
10/07/2026	1,22%	0,89	73,95	73,06	73,05	73,95	4K	9
09/07/2026	-1,56%	-1,16	73,06	73,06	73,06	73,06	1K	2
08/07/2026	-0,71%	-0,53	74,22	74,75	72,01	74,75	303K	51
07/07/2026	-0,12%	-0,09	74,75	74,90	74,75	74,90	2K	7
06/07/2026	-0,07%	-0,05	74,84	73,60	73,50	74,84	8K	14
03/07/2026	-0,11%	-0,08	74,89	74,90	74,60	74,90	5K	10
02/07/2026	1,86%	1,37	74,97	74,97	74,97	74,97	224	2
01/07/2026	-7,19%	-5,70	73,60	73,59	73,58	78,08	36K	38
30/06/2026	0,24%	0,19	79,30	79,20	78,60	79,30	92K	23
29/06/2026	-0,30%	-0,24	79,11	78,05	78,05	79,36	53K	36
26/06/2026	1,60%	1,25	79,35	78,10	78,10	79,35	63K	24
25/06/2026	-1,14%	-0,90	78,10	79,58	78,02	79,58	102K	15
24/06/2026	-0,59%	-0,47	79,00	78,58	78,50	79,00	32K	5
23/06/2026	0,59%	0,47	79,47	78,01	78,01	79,55	177K	61
22/06/2026	-0,78%	-0,62	79,00	79,00	79,00	79,60	91K	6
19/06/2026	1,84%	1,44	79,62	79,60	79,00	79,62	414K	38
18/06/2026	0,00%	0,00	78,18	78,20	78,01	78,20	10K	6
17/06/2026	-1,86%	-1,48	78,18	79,62	78,03	79,62	42K	12
16/06/2026	1,71%	1,34	79,66	79,71	79,66	79,71	82K	12
15/06/2026	-1,41%	-1,12	78,32	79,73	78,32	79,73	2M	9
12/06/2026	0,88%	0,69	79,44	78,78	78,00	79,70	234K	8
11/06/2026	-1,28%	-1,02	78,75	79,76	77,34	79,80	95K	45
10/06/2026	-0,14%	-0,11	79,77	79,97	79,77	79,97	2K	8
09/06/2026	2,55%	1,99	79,88	77,96	77,01	79,93	3M	1.571
08/06/2026	1,12%	0,86	77,89	75,50	75,20	77,96	280K	42
03/06/2026	-1,47%	-1,15	77,03	78,19	77,00	78,19	103K	18
02/06/2026	0,00%	0,00	78,18	78,20	78,18	78,22	353K	76
01/06/2026	0,00%	0,00	78,18	78,18	78,18	78,20	42K	10
29/05/2026	0,00%	0,00	78,18	78,17	78,17	78,18	5K	3
28/05/2026	-2,14%	-1,71	78,18	77,08	77,02	79,00	207K	9
27/05/2026	-0,11%	-0,09	79,89	79,89	79,87	79,89	84K	20
26/05/2026	0,01%	0,01	79,98	79,90	79,00	79,98	4K	6
25/05/2026	0,76%	0,60	79,97	79,37	77,00	79,99	506K	43
21/05/2026	-0,79%	-0,63	79,37	80,79	79,37	80,79	239	2
20/05/2026	0,00%	0,00	80,00	80,00	80,00	80,00	8K	1
19/05/2026	-0,68%	-0,55	80,00	80,78	79,82	80,78	9K	8
18/05/2026	0,69%	0,55	80,55	80,54	80,54	80,55	2K	4
15/05/2026	0,91%	0,72	80,00	80,49	80,00	80,50	21K	3
14/05/2026	-1,13%	-0,91	79,28	80,19	79,28	80,19	29K	13
13/05/2026	0,87%	0,69	80,19	79,51	79,50	81,49	271K	33
12/05/2026	-0,67%	-0,54	79,50	79,23	79,22	79,50	45K	10
11/05/2026	0,00%	0,00	80,04	80,70	80,00	80,70	99K	19
08/05/2026	-0,21%	-0,17	80,04	80,04	80,04	80,19	17K	13
07/05/2026	-2,15%	-1,76	80,21	81,51	80,21	81,51	727	5
06/05/2026	2,04%	1,64	81,97	82,18	81,60	82,18	656	3
05/05/2026	-1,74%	-1,42	80,33	80,47	80,15	81,86	134K	38
04/05/2026	-0,52%	-0,43	81,75	81,80	80,97	81,80	203K	30
30/04/2026	0,22%	0,18	82,18	82,00	82,00	83,37	11K	6
29/04/2026	-0,05%	-0,04	82,00	83,37	82,00	83,37	13K	20
28/04/2026	0,05%	0,04	82,04	82,01	82,01	83,35	129K	21
27/04/2026	-0,18%	-0,15	82,00	81,82	81,82	83,75	182K	137
24/04/2026	-0,79%	-0,65	82,15	82,71	82,15	82,71	505K	27
23/04/2026	0,60%	0,49	82,80	82,80	82,70	82,80	372K	107
22/04/2026	-1,05%	-0,87	82,31	82,31	82,31	82,31	82	1
20/04/2026	0,00%	0,00	83,18	83,77	83,18	83,77	9K	6
17/04/2026	-0,02%	-0,02	83,18	83,28	83,18	83,28	5K	4
16/04/2026	0,25%	0,21	83,20	83,78	83,20	83,78	5K	5
15/04/2026	-0,85%	-0,71	82,99	83,66	82,99	83,78	41K	15
14/04/2026	-0,12%	-0,10	83,70	82,12	82,12	83,75	2K	7
13/04/2026	1,39%	1,15	83,80	83,10	81,79	83,80	402K	178
10/04/2026	0,92%	0,75	82,65	82,65	82,64	82,65	1K	5
09/04/2026	-0,12%	-0,10	81,90	82,00	81,50	82,73	47K	124
08/04/2026	-0,61%	-0,50	82,00	82,75	81,64	82,75	23K	16
07/04/2026	-0,60%	-0,50	82,50	82,06	82,00	82,52	32K	26
06/04/2026	1,13%	0,93	83,00	83,10	83,00	83,10	3K	10
02/04/2026	-1,00%	-0,83	82,07	82,90	82,07	82,90	46K	14
01/04/2026	-6,58%	-5,84	82,90	84,89	82,90	84,89	20K	16
31/03/2026	1,00%	0,88	88,74	88,69	88,69	88,74	14K	23
30/03/2026	-1,00%	-0,89	87,86	87,86	87,86	87,87	439	4
27/03/2026	0,76%	0,67	88,75	88,49	88,49	88,75	120K	9
26/03/2026	-0,92%	-0,82	88,08	88,86	88,00	88,86	112K	7
25/03/2026	1,77%	1,55	88,90	88,89	88,89	88,90	888	2
24/03/2026	-0,17%	-0,15	87,35	87,43	87,35	87,58	118K	15
23/03/2026	0,00%	0,00	87,50	87,50	87,50	87,50	2K	4
20/03/2026	-0,42%	-0,37	87,50	87,50	87,50	87,50	4K	1
19/03/2026	-1,14%	-1,01	87,87	88,88	87,02	88,88	187K	111
18/03/2026	0,14%	0,12	88,88	88,88	88,88	88,88	29K	9
17/03/2026	-0,27%	-0,24	88,76	89,01	88,76	89,15	25K	11
16/03/2026	-0,74%	-0,66	89,00	89,66	89,00	89,66	358K	48
13/03/2026	-0,08%	-0,07	89,66	89,74	89,66	89,74	6K	4
12/03/2026	-0,38%	-0,34	89,73	89,78	89,40	89,78	7K	6
11/03/2026	1,02%	0,91	90,07	89,17	89,14	90,13	357K	46
10/03/2026	0,01%	0,01	89,16	90,30	89,15	90,30	29K	27
09/03/2026	0,01%	0,01	89,15	89,15	89,15	89,15	534	2
06/03/2026	-0,96%	-0,86	89,14	90,78	89,14	90,78	163K	52
05/03/2026	-0,10%	-0,09	90,00	90,98	90,00	90,98	18K	14
04/03/2026	0,00%	0,00	90,09	90,12	90,09	90,12	3K	6
03/03/2026	-0,56%	-0,51	90,09	90,60	90,07	90,60	56K	17
02/03/2026	-0,43%	-0,39	90,60	90,30	90,30	90,60	260K	16
27/02/2026	-0,01%	-0,01	90,99	90,47	90,43	90,99	131K	98
26/02/2026	0,65%	0,59	91,00	90,70	90,70	91,00	33K	11
25/02/2026	-0,40%	-0,36	90,41	90,35	90,35	90,77	1M	11
24/02/2026	0,01%	0,01	90,77	90,77	90,77	90,77	816	4
23/02/2026	0,48%	0,43	90,76	90,97	90,41	90,97	1M	9
20/02/2026	0,00%	0,00	90,33	90,62	90,33	90,90	101K	17
19/02/2026	-1,00%	-0,91	90,33	91,24	90,30	91,24	2M	34
18/02/2026	0,26%	0,24	91,24	91,34	90,30	91,34	99K	18
13/02/2026	-0,44%	-0,40	91,00	91,38	90,51	91,38	184K	56
12/02/2026	0,12%	0,11	91,40	91,30	90,90	91,40	18K	10
11/02/2026	0,13%	0,12	91,29	91,43	90,24	91,43	11K	14
10/02/2026	-0,47%	-0,43	91,17	90,21	90,04	91,35	397K	1.231
09/02/2026	0,11%	0,10	91,60	90,26	90,07	91,66	176K	560
06/02/2026	-	-	91,50	91,59	90,20	91,59	40K	24

Date,Open,High,Low,Close,Volume
25-Aug-26,73.00,73.20,71.52,72.60,414387
21-Aug-26,72.52,73.00,72.50,72.50,76915
20-Aug-26,72.51,72.51,72.50,72.51,9788
19-Aug-26,72.51,72.51,72.00,72.50,164985
18-Aug-26,73.98,73.99,72.50,72.51,50080
17-Aug-26,72.20,74.00,71.75,74.00,584787
14-Aug-26,72.00,72.19,72.00,72.19,42264
13-Aug-26,70.70,72.11,70.70,72.00,191974
12-Aug-26,70.59,70.59,70.59,70.59,14118
11-Aug-26,71.01,72.10,70.38,70.40,69847
10-Aug-26,71.04,71.50,71.00,71.50,12146
07-Aug-26,72.17,72.17,71.03,71.05,35804
06-Aug-26,71.39,72.18,71.38,72.18,214
05-Aug-26,72.20,72.20,72.00,72.00,12531
04-Aug-26,71.81,72.30,71.81,72.30,72892
03-Aug-26,73.00,73.55,71.00,72.50,36798
31-Jul-26,72.70,73.55,72.70,73.00,7595
30-Jul-26,73.60,73.60,73.50,73.50,1250
29-Jul-26,73.59,73.60,73.59,73.60,441
28-Jul-26,73.07,73.59,71.99,73.00,556292
27-Jul-26,72.97,73.06,72.45,73.06,113363
24-Jul-26,73.88,73.88,72.21,73.00,3813
23-Jul-26,73.20,73.88,72.18,72.18,1454
22-Jul-26,73.02,73.92,73.00,73.00,768820
21-Jul-26,73.97,73.97,72.57,72.60,513
20-Jul-26,74.00,74.00,72.50,73.48,400758
17-Jul-26,74.20,74.45,74.00,74.00,171954
16-Jul-26,74.25,74.25,73.02,74.20,1112
15-Jul-26,73.07,73.12,73.02,73.02,2557
14-Jul-26,74.24,74.24,73.50,73.50,40499
13-Jul-26,73.95,74.00,73.05,74.00,1464667
10-Jul-26,73.06,73.95,73.05,73.95,3807
09-Jul-26,73.06,73.06,73.06,73.06,1095
08-Jul-26,74.75,74.75,72.01,74.22,302551
07-Jul-26,74.90,74.90,74.75,74.75,1795
06-Jul-26,73.60,74.84,73.50,74.84,7581
03-Jul-26,74.90,74.90,74.60,74.89,4941
02-Jul-26,74.97,74.97,74.97,74.97,224
01-Jul-26,73.59,78.08,73.58,73.60,36353
30-Jun-26,79.20,79.30,78.60,79.30,92224
29-Jun-26,78.05,79.36,78.05,79.11,53361
26-Jun-26,78.10,79.35,78.10,79.35,62976
25-Jun-26,79.58,79.58,78.02,78.10,101813
24-Jun-26,78.58,79.00,78.50,79.00,31636
23-Jun-26,78.01,79.55,78.01,79.47,177448
22-Jun-26,79.00,79.60,79.00,79.00,91351
19-Jun-26,79.60,79.62,79.00,79.62,413998
18-Jun-26,78.20,78.20,78.01,78.18,9535
17-Jun-26,79.62,79.62,78.03,78.18,41752
16-Jun-26,79.71,79.71,79.66,79.66,81990
15-Jun-26,79.73,79.73,78.32,78.32,2350956
12-Jun-26,78.78,79.70,78.00,79.44,234482
11-Jun-26,79.76,79.80,77.34,78.75,95439
10-Jun-26,79.97,79.97,79.77,79.77,1997
09-Jun-26,77.96,79.93,77.01,79.88,2512642
08-Jun-26,75.50,77.96,75.20,77.89,279865
03-Jun-26,78.19,78.19,77.00,77.03,102616
02-Jun-26,78.20,78.22,78.18,78.18,353427
01-Jun-26,78.18,78.20,78.18,78.18,41748
29-May-26,78.17,78.18,78.17,78.18,5081
28-May-26,77.08,79.00,77.02,78.18,207026
27-May-26,79.89,79.89,79.87,79.89,83723
26-May-26,79.90,79.98,79.00,79.98,3747
25-May-26,79.37,79.99,77.00,79.97,506034
21-May-26,80.79,80.79,79.37,79.37,239
20-May-26,80.00,80.00,80.00,80.00,8000
19-May-26,80.78,80.78,79.82,80.00,9207
18-May-26,80.54,80.55,80.54,80.55,2174
15-May-26,80.49,80.50,80.00,80.00,21327
14-May-26,80.19,80.19,79.28,79.28,28877
13-May-26,79.51,81.49,79.50,80.19,271160
12-May-26,79.23,79.50,79.22,79.50,45331
11-May-26,80.70,80.70,80.00,80.04,99191
08-May-26,80.04,80.19,80.04,80.04,16988
07-May-26,81.51,81.51,80.21,80.21,727
06-May-26,82.18,82.18,81.60,81.97,656
05-May-26,80.47,81.86,80.15,80.33,134419
04-May-26,81.80,81.80,80.97,81.75,203400
30-Apr-26,82.00,83.37,82.00,82.18,10516
29-Apr-26,83.37,83.37,82.00,82.00,13393
28-Apr-26,82.01,83.35,82.01,82.04,129197
27-Apr-26,81.82,83.75,81.82,82.00,182140
24-Apr-26,82.71,82.71,82.15,82.15,505098
23-Apr-26,82.80,82.80,82.70,82.80,372500
22-Apr-26,82.31,82.31,82.31,82.31,82
20-Apr-26,83.77,83.77,83.18,83.18,8569
17-Apr-26,83.28,83.28,83.18,83.18,5077
16-Apr-26,83.78,83.78,83.20,83.20,4830
15-Apr-26,83.66,83.78,82.99,82.99,40750
14-Apr-26,82.12,83.75,82.12,83.70,1920
13-Apr-26,83.10,83.80,81.79,83.80,402000
10-Apr-26,82.65,82.65,82.64,82.65,1487
09-Apr-26,82.00,82.73,81.50,81.90,46982
08-Apr-26,82.75,82.75,81.64,82.00,23418
07-Apr-26,82.06,82.52,82.00,82.50,31947
06-Apr-26,83.10,83.10,83.00,83.00,2740
02-Apr-26,82.90,82.90,82.07,82.07,46294
01-Apr-26,84.89,84.89,82.90,82.90,19831
31-Mar-26,88.69,88.74,88.69,88.74,14371
30-Mar-26,87.86,87.87,87.86,87.86,439
27-Mar-26,88.49,88.75,88.49,88.75,120365
26-Mar-26,88.86,88.86,88.00,88.08,111969
25-Mar-26,88.89,88.90,88.89,88.90,888
24-Mar-26,87.43,87.58,87.35,87.35,118427
23-Mar-26,87.50,87.50,87.50,87.50,1575
20-Mar-26,87.50,87.50,87.50,87.50,4375
19-Mar-26,88.88,88.88,87.02,87.87,186668
18-Mar-26,88.88,88.88,88.88,88.88,29063
17-Mar-26,89.01,89.15,88.76,88.76,24595
16-Mar-26,89.66,89.66,89.00,89.00,358475
13-Mar-26,89.74,89.74,89.66,89.66,5738
12-Mar-26,89.78,89.78,89.40,89.73,7351
11-Mar-26,89.17,90.13,89.14,90.07,357129
10-Mar-26,90.30,90.30,89.15,89.16,29425
09-Mar-26,89.15,89.15,89.15,89.15,534
06-Mar-26,90.78,90.78,89.14,89.14,162979
05-Mar-26,90.98,90.98,90.00,90.00,17575
04-Mar-26,90.12,90.12,90.09,90.09,3243
03-Mar-26,90.60,90.60,90.07,90.09,55841
02-Mar-26,90.30,90.60,90.30,90.60,259537
27-Feb-26,90.47,90.99,90.43,90.99,130885
26-Feb-26,90.70,91.00,90.70,91.00,33185
25-Feb-26,90.35,90.77,90.35,90.41,1367657
24-Feb-26,90.77,90.77,90.77,90.77,816
23-Feb-26,90.97,90.97,90.41,90.76,1361590
20-Feb-26,90.62,90.90,90.33,90.33,100519
19-Feb-26,91.24,91.24,90.30,90.33,1881499
18-Feb-26,91.34,91.34,90.30,91.24,99369
13-Feb-26,91.38,91.38,90.51,91.00,183911
12-Feb-26,91.30,91.40,90.90,91.40,18402
11-Feb-26,91.43,91.43,90.24,91.29,11175
10-Feb-26,90.21,91.35,90.04,91.17,397017
09-Feb-26,90.26,91.66,90.07,91.60,175660
06-Feb-26,91.59,91.59,90.20,91.50,39569

*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: RBIR11