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
08/05/2025	1,12%	0,95	85,97	85,61	85,61	85,97	858	4
07/05/2025	-1,11%	-0,95	85,02	85,99	84,99	86,04	7K	13
06/05/2025	1,74%	1,47	85,97	85,03	85,03	85,99	2K	8
05/05/2025	-0,29%	-0,25	84,50	84,23	84,21	85,00	69K	17
02/05/2025	-0,29%	-0,25	84,75	84,02	84,02	85,00	71K	34
30/04/2025	0,14%	0,12	85,00	85,48	83,00	85,59	687K	201
29/04/2025	1,69%	1,41	84,88	83,45	83,45	84,88	412K	168

28/04/2025	1,76%	1,44	83,47	82,00	82,00	83,47	157K	156
25/04/2025	-0,04%	-0,03	82,03	82,79	81,52	82,79	84K	68
24/04/2025	0,05%	0,04	82,06	82,82	82,06	82,82	20K	15
23/04/2025	-0,62%	-0,51	82,02	82,84	82,02	82,84	45K	21
22/04/2025	0,04%	0,03	82,53	82,50	82,50	82,88	56K	16
17/04/2025	0,62%	0,51	82,50	82,50	82,50	82,50	82	1
16/04/2025	-0,02%	-0,02	81,99	82,73	81,99	82,73	3K	7
15/04/2025	0,07%	0,06	82,01	81,98	81,98	82,89	183K	114
14/04/2025	0,54%	0,44	81,95	81,96	81,95	81,96	163	2
11/04/2025	0,63%	0,51	81,51	80,61	80,60	81,51	299K	210
10/04/2025	0,00%	0,00	81,00	81,00	81,00	81,00	140K	4
09/04/2025	0,00%	0,00	81,00	81,00	80,62	81,00	48K	33
08/04/2025	0,50%	0,40	81,00	80,60	80,60	81,01	10K	6
07/04/2025	-0,74%	-0,60	80,60	81,16	80,52	81,16	225K	48
04/04/2025	-0,42%	-0,34	81,20	82,37	81,20	82,37	105K	14
03/04/2025	-0,02%	-0,02	81,54	81,56	81,54	82,00	59K	18
02/04/2025	-0,54%	-0,44	81,56	81,56	81,56	81,56	81	1
01/04/2025	-0,61%	-0,50	82,00	81,00	81,00	82,00	124K	44
31/03/2025	-0,22%	-0,18	82,50	82,70	82,50	82,70	79K	12
28/03/2025	0,93%	0,76	82,68	82,72	82,01	82,72	23K	27
27/03/2025	-0,96%	-0,79	81,92	82,61	81,92	82,68	335K	115
26/03/2025	0,01%	0,01	82,71	82,72	82,50	82,72	39K	19
25/03/2025	0,07%	0,06	82,70	82,65	82,00	82,72	71K	43
24/03/2025	-0,10%	-0,08	82,64	82,72	82,00	82,72	154K	70
21/03/2025	0,33%	0,27	82,72	82,45	82,40	82,75	425K	111
20/03/2025	-0,05%	-0,04	82,45	82,48	82,24	82,48	170K	49
19/03/2025	-0,52%	-0,43	82,49	82,92	81,99	82,92	1M	253
18/03/2025	0,00%	0,00	82,92	82,92	82,92	82,92	16K	7
17/03/2025	0,39%	0,32	82,92	82,73	82,05	82,92	27K	23
14/03/2025	-0,18%	-0,15	82,60	82,74	82,01	82,74	5K	3
13/03/2025	0,91%	0,75	82,75	81,95	81,95	82,75	29K	12
12/03/2025	1,05%	0,85	82,00	81,93	81,20	82,00	19K	21
11/03/2025	-0,92%	-0,75	81,15	81,50	80,00	81,50	168K	28
10/03/2025	-0,04%	-0,03	81,90	82,00	81,89	82,00	21K	23
07/03/2025	0,40%	0,33	81,93	81,60	81,15	81,98	38K	36
06/03/2025	0,02%	0,02	81,60	81,00	79,46	81,60	138K	127
05/03/2025	2,29%	1,83	81,58	83,00	80,00	83,00	374K	285
28/02/2025	1,14%	0,90	79,75	77,58	77,57	79,79	248K	110
27/02/2025	-0,82%	-0,65	78,85	78,90	78,41	78,90	59K	7
26/02/2025	-0,14%	-0,11	79,50	79,62	79,50	79,62	6K	5
25/02/2025	0,28%	0,22	79,61	79,40	78,69	79,62	24K	10
24/02/2025	-0,33%	-0,26	79,39	79,66	77,32	79,66	61K	14
21/02/2025	2,12%	1,65	79,65	78,50	77,20	79,66	109K	29
20/02/2025	1,95%	1,49	78,00	77,49	77,48	78,00	39K	12
19/02/2025	-1,28%	-0,99	76,51	78,01	76,50	78,01	105K	22
18/02/2025	-2,86%	-2,28	77,50	77,81	77,50	79,74	43K	11
17/02/2025	2,54%	1,98	79,78	77,82	77,49	79,78	165K	30
14/02/2025	0,17%	0,13	77,80	76,52	76,50	77,80	77K	26
13/02/2025	-0,26%	-0,20	77,67	77,90	76,09	77,90	193K	82
12/02/2025	2,29%	1,74	77,87	76,13	76,10	77,87	280K	59
11/02/2025	0,11%	0,08	76,13	77,93	76,10	77,93	149K	13
10/02/2025	-1,04%	-0,80	76,05	76,78	76,05	76,78	20K	10
07/02/2025	1,12%	0,85	76,85	76,85	76,85	76,85	6K	9
06/02/2025	0,13%	0,10	76,00	75,90	75,90	76,01	222K	13
05/02/2025	-0,13%	-0,10	75,90	76,80	75,90	77,00	281K	22
04/02/2025	-0,13%	-0,10	76,00	76,72	76,00	78,00	209K	37
03/02/2025	-3,43%	-2,70	76,10	78,00	76,00	79,28	396K	117
31/01/2025	0,27%	0,21	78,80	78,80	76,20	80,70	172K	78
30/01/2025	-0,27%	-0,21	78,59	78,01	77,29	78,80	42K	16
29/01/2025	1,47%	1,14	78,80	77,67	77,24	78,80	21K	14
28/01/2025	1,01%	0,78	77,66	76,87	76,87	77,66	5K	6
27/01/2025	-1,03%	-0,80	76,88	76,30	76,20	76,88	78K	33
24/01/2025	0,00%	0,00	77,68	77,00	77,00	77,68	196K	5
23/01/2025	0,57%	0,44	77,68	76,99	76,99	77,68	16K	23
22/01/2025	1,55%	1,18	77,24	77,24	77,24	77,24	154	1
21/01/2025	-1,22%	-0,94	76,06	77,00	76,06	77,00	348K	44
20/01/2025	0,72%	0,55	77,00	76,45	76,44	77,00	76K	10
17/01/2025	-0,71%	-0,55	76,45	77,00	75,96	77,00	64K	11
16/01/2025	0,65%	0,50	77,00	77,00	75,57	77,00	184K	91
15/01/2025	0,66%	0,50	76,50	77,00	76,50	77,00	46K	7
14/01/2025	-1,77%	-1,37	76,00	77,00	76,00	77,00	56K	27
13/01/2025	0,18%	0,14	77,37	77,23	76,47	78,01	200K	35
10/01/2025	0,30%	0,23	77,23	77,20	77,20	77,23	1K	2
09/01/2025	0,00%	0,00	77,00	77,00	77,00	77,00	5K	1
08/01/2025	-0,58%	-0,45	77,00	78,30	75,58	78,30	80K	62
07/01/2025	-1,09%	-0,85	77,45	77,30	76,68	77,45	3K	6
06/01/2025	-1,98%	-1,58	78,30	79,00	76,50	79,00	36K	104
02/01/2025	-0,11%	-0,09	79,88	79,98	77,33	79,98	4K	9
30/12/2024	2,79%	2,17	79,97	77,83	77,50	79,97	77K	24
27/12/2024	-0,66%	-0,52	77,80	78,99	77,53	78,99	47K	12
26/12/2024	1,46%	1,13	78,32	77,16	77,16	78,52	32K	29
23/12/2024	-0,27%	-0,21	77,19	77,40	76,00	78,23	146K	149
20/12/2024	-0,10%	-0,08	77,40	77,39	77,35	77,40	6K	4
19/12/2024	0,65%	0,50	77,48	75,56	75,56	77,49	43K	16
18/12/2024	-1,27%	-0,99	76,98	77,98	75,55	77,98	253K	440
17/12/2024	1,66%	1,27	77,97	77,80	77,00	78,00	275K	208
16/12/2024	-1,59%	-1,24	76,70	77,95	76,70	77,95	29K	37
13/12/2024	0,03%	0,02	77,94	77,97	77,93	77,97	29K	23
12/12/2024	-0,36%	-0,28	77,92	76,63	75,80	77,92	201K	50
10/12/2024	-0,24%	-0,19	78,20	78,40	76,10	78,40	135K	24
09/12/2024	0,94%	0,73	78,39	77,00	76,63	78,39	14K	14
06/12/2024	0,86%	0,66	77,66	77,00	76,23	77,80	218K	130
05/12/2024	0,98%	0,75	77,00	77,50	76,02	77,50	113K	30
04/12/2024	-2,87%	-2,25	76,25	78,50	76,00	78,50	158K	94
03/12/2024	-1,36%	-1,08	78,50	79,00	78,40	79,49	169K	15
02/12/2024	0,14%	0,11	79,58	79,99	78,50	79,99	171K	216
29/11/2024	1,09%	0,86	79,47	79,08	78,65	79,49	632K	79
28/11/2024	-0,51%	-0,40	78,61	79,01	78,60	79,09	600K	111
27/11/2024	-1,24%	-0,99	79,01	80,15	79,00	80,15	292K	21
26/11/2024	0,39%	0,31	80,00	80,20	79,99	80,30	135K	82
25/11/2024	-0,01%	-0,01	79,69	79,70	79,69	80,00	13K	9
22/11/2024	0,89%	0,70	79,70	79,00	79,00	79,98	386K	94
21/11/2024	-0,60%	-0,48	79,00	79,47	79,00	79,50	93K	22
19/11/2024	0,00%	0,00	79,48	79,00	79,00	79,48	19K	14
18/11/2024	1,06%	0,83	79,48	79,48	78,89	79,48	111K	13
14/11/2024	-1,04%	-0,83	78,65	79,46	78,65	79,48	35K	44
13/11/2024	-0,03%	-0,02	79,48	79,49	78,00	79,50	27K	39
12/11/2024	-0,62%	-0,50	79,50	80,01	78,00	80,01	342K	254
11/11/2024	-0,37%	-0,30	80,00	80,32	80,00	81,58	174K	53
08/11/2024	-1,67%	-1,36	80,30	81,67	80,30	81,67	53K	32
07/11/2024	-0,09%	-0,07	81,66	81,74	80,65	81,74	56K	15
06/11/2024	-0,04%	-0,03	81,73	81,72	81,72	81,73	171K	3
05/11/2024	0,06%	0,05	81,76	80,10	80,10	81,79	83K	56
04/11/2024	-0,92%	-0,76	81,71	80,91	80,09	81,71	6K	12
01/11/2024	-1,21%	-1,01	82,47	83,46	80,00	83,46	434K	53
31/10/2024	0,64%	0,53	83,48	81,81	81,17	83,48	210K	134
30/10/2024	-0,01%	-0,01	82,95	82,94	82,94	82,95	2K	3
29/10/2024	0,00%	0,00	82,96	82,95	82,95	82,96	21K	29
28/10/2024	2,04%	1,66	82,96	83,07	81,11	83,07	130K	83
25/10/2024	0,22%	0,18	81,30	81,30	81,12	81,36	65K	8
24/10/2024	-0,28%	-0,23	81,12	81,12	81,12	81,12	32K	5
23/10/2024	-2,28%	-1,90	81,35	83,25	81,11	83,25	304K	22
22/10/2024	1,80%	1,47	83,25	81,88	81,11	83,25	7K	10
21/10/2024	0,34%	0,28	81,78	80,90	80,90	83,53	76K	131
18/10/2024	0,92%	0,74	81,50	80,76	80,76	81,50	268K	90
17/10/2024	-0,05%	-0,04	80,76	80,77	80,01	80,77	134K	23
16/10/2024	-	-	80,80	79,91	79,91	81,32	17K	9

Date,Open,High,Low,Close,Volume
08-May-25,85.61,85.97,85.61,85.97,858
07-May-25,85.99,86.04,84.99,85.02,6503
06-May-25,85.03,85.99,85.03,85.97,1883
05-May-25,84.23,85.00,84.21,84.50,69110
02-May-25,84.02,85.00,84.02,84.75,71106
30-Apr-25,85.48,85.59,83.00,85.00,686954
29-Apr-25,83.45,84.88,83.45,84.88,412204
28-Apr-25,82.00,83.47,82.00,83.47,157261
25-Apr-25,82.79,82.79,81.52,82.03,84345
24-Apr-25,82.82,82.82,82.06,82.06,19746
23-Apr-25,82.84,82.84,82.02,82.02,45475
22-Apr-25,82.50,82.88,82.50,82.53,55906
17-Apr-25,82.50,82.50,82.50,82.50,82
16-Apr-25,82.73,82.73,81.99,81.99,3117
15-Apr-25,81.98,82.89,81.98,82.01,183015
14-Apr-25,81.96,81.96,81.95,81.95,163
11-Apr-25,80.61,81.51,80.60,81.51,299480
10-Apr-25,81.00,81.00,81.00,81.00,140130
09-Apr-25,81.00,81.00,80.62,81.00,48249
08-Apr-25,80.60,81.01,80.60,81.00,10490
07-Apr-25,81.16,81.16,80.52,80.60,225433
04-Apr-25,82.37,82.37,81.20,81.20,104528
03-Apr-25,81.56,82.00,81.54,81.54,59054
02-Apr-25,81.56,81.56,81.56,81.56,81
01-Apr-25,81.00,82.00,81.00,82.00,124305
31-Mar-25,82.70,82.70,82.50,82.50,78942
28-Mar-25,82.72,82.72,82.01,82.68,23084
27-Mar-25,82.61,82.68,81.92,81.92,334779
26-Mar-25,82.72,82.72,82.50,82.71,38626
25-Mar-25,82.65,82.72,82.00,82.70,70715
24-Mar-25,82.72,82.72,82.00,82.64,154175
21-Mar-25,82.45,82.75,82.40,82.72,425321
20-Mar-25,82.48,82.48,82.24,82.45,170439
19-Mar-25,82.92,82.92,81.99,82.49,1157486
18-Mar-25,82.92,82.92,82.92,82.92,15671
17-Mar-25,82.73,82.92,82.05,82.92,26804
14-Mar-25,82.74,82.74,82.01,82.60,4596
13-Mar-25,81.95,82.75,81.95,82.75,28864
12-Mar-25,81.93,82.00,81.20,82.00,18562
11-Mar-25,81.50,81.50,80.00,81.15,167809
10-Mar-25,82.00,82.00,81.89,81.90,21306
07-Mar-25,81.60,81.98,81.15,81.93,38180
06-Mar-25,81.00,81.60,79.46,81.60,137673
05-Mar-25,83.00,83.00,80.00,81.58,373894
28-Feb-25,77.58,79.79,77.57,79.75,248021
27-Feb-25,78.90,78.90,78.41,78.85,59259
26-Feb-25,79.62,79.62,79.50,79.50,5570
25-Feb-25,79.40,79.62,78.69,79.61,23965
24-Feb-25,79.66,79.66,77.32,79.39,60631
21-Feb-25,78.50,79.66,77.20,79.65,109090
20-Feb-25,77.49,78.00,77.48,78.00,38826
19-Feb-25,78.01,78.01,76.50,76.51,105090
18-Feb-25,77.81,79.74,77.50,77.50,42584
17-Feb-25,77.82,79.78,77.49,79.78,164807
14-Feb-25,76.52,77.80,76.50,77.80,77192
13-Feb-25,77.90,77.90,76.09,77.67,193431
12-Feb-25,76.13,77.87,76.10,77.87,280338
11-Feb-25,77.93,77.93,76.10,76.13,148544
10-Feb-25,76.78,76.78,76.05,76.05,19972
07-Feb-25,76.85,76.85,76.85,76.85,6227
06-Feb-25,75.90,76.01,75.90,76.00,222200
05-Feb-25,76.80,77.00,75.90,75.90,281228
04-Feb-25,76.72,78.00,76.00,76.00,209354
03-Feb-25,78.00,79.28,76.00,76.10,395827
31-Jan-25,78.80,80.70,76.20,78.80,172293
30-Jan-25,78.01,78.80,77.29,78.59,41958
29-Jan-25,77.67,78.80,77.24,78.80,20709
28-Jan-25,76.87,77.66,76.87,77.66,5383
27-Jan-25,76.30,76.88,76.20,76.88,78096
24-Jan-25,77.00,77.68,77.00,77.68,196360
23-Jan-25,76.99,77.68,76.99,77.68,15675
22-Jan-25,77.24,77.24,77.24,77.24,154
21-Jan-25,77.00,77.00,76.06,76.06,347973
20-Jan-25,76.45,77.00,76.44,77.00,76286
17-Jan-25,77.00,77.00,75.96,76.45,63775
16-Jan-25,77.00,77.00,75.57,77.00,184386
15-Jan-25,77.00,77.00,76.50,76.50,46257
14-Jan-25,77.00,77.00,76.00,76.00,55657
13-Jan-25,77.23,78.01,76.47,77.37,200438
10-Jan-25,77.20,77.23,77.20,77.23,1003
09-Jan-25,77.00,77.00,77.00,77.00,4620
08-Jan-25,78.30,78.30,75.58,77.00,80444
07-Jan-25,77.30,77.45,76.68,77.45,2925
06-Jan-25,79.00,79.00,76.50,78.30,36355
02-Jan-25,79.98,79.98,77.33,79.88,3692
30-Dec-24,77.83,79.97,77.50,79.97,76863
27-Dec-24,78.99,78.99,77.53,77.80,46716
26-Dec-24,77.16,78.52,77.16,78.32,31773
23-Dec-24,77.40,78.23,76.00,77.19,146434
20-Dec-24,77.39,77.40,77.35,77.40,5881
19-Dec-24,75.56,77.49,75.56,77.48,43209
18-Dec-24,77.98,77.98,75.55,76.98,253080
17-Dec-24,77.80,78.00,77.00,77.97,275389
16-Dec-24,77.95,77.95,76.70,76.70,29485
13-Dec-24,77.97,77.97,77.93,77.94,28763
12-Dec-24,76.63,77.92,75.80,77.92,200582
10-Dec-24,78.40,78.40,76.10,78.20,134890
09-Dec-24,77.00,78.39,76.63,78.39,14447
06-Dec-24,77.00,77.80,76.23,77.66,217635
05-Dec-24,77.50,77.50,76.02,77.00,112847
04-Dec-24,78.50,78.50,76.00,76.25,158083
03-Dec-24,79.00,79.49,78.40,78.50,168842
02-Dec-24,79.99,79.99,78.50,79.58,170584
29-Nov-24,79.08,79.49,78.65,79.47,631706
28-Nov-24,79.01,79.09,78.60,78.61,600063
27-Nov-24,80.15,80.15,79.00,79.01,292479
26-Nov-24,80.20,80.30,79.99,80.00,135282
25-Nov-24,79.70,80.00,79.69,79.69,13104
22-Nov-24,79.00,79.98,79.00,79.70,386447
21-Nov-24,79.47,79.50,79.00,79.00,92669
19-Nov-24,79.00,79.48,79.00,79.48,18866
18-Nov-24,79.48,79.48,78.89,79.48,110949
14-Nov-24,79.46,79.48,78.65,78.65,35230
13-Nov-24,79.49,79.50,78.00,79.48,26789
12-Nov-24,80.01,80.01,78.00,79.50,341779
11-Nov-24,80.32,81.58,80.00,80.00,174232
08-Nov-24,81.67,81.67,80.30,80.30,52889
07-Nov-24,81.74,81.74,80.65,81.66,56458
06-Nov-24,81.72,81.73,81.72,81.73,170815
05-Nov-24,80.10,81.79,80.10,81.76,83400
04-Nov-24,80.91,81.71,80.09,81.71,5547
01-Nov-24,83.46,83.46,80.00,82.47,434243
31-Oct-24,81.81,83.48,81.17,83.48,210341
30-Oct-24,82.94,82.95,82.94,82.95,2488
29-Oct-24,82.95,82.96,82.95,82.96,21486
28-Oct-24,83.07,83.07,81.11,82.96,129923
25-Oct-24,81.30,81.36,81.12,81.30,64546
24-Oct-24,81.12,81.12,81.12,81.12,32123
23-Oct-24,83.25,83.25,81.11,81.35,304480
22-Oct-24,81.88,83.25,81.11,83.25,6918
21-Oct-24,80.90,83.53,80.90,81.78,76072
18-Oct-24,80.76,81.50,80.76,81.50,267831
17-Oct-24,80.77,80.77,80.01,80.76,134256
16-Oct-24,79.91,81.32,79.91,80.80,17048

*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