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
18/07/2025	0,34%	0,30	89,00	88,70	88,70	89,00	2K	3
17/07/2025	0,08%	0,07	88,70	88,63	88,63	88,75	404K	44
16/07/2025	1,16%	1,02	88,63	88,56	88,56	88,72	886	4
15/07/2025	-0,77%	-0,68	87,61	88,62	87,61	88,62	16K	16
14/07/2025	-0,29%	-0,26	88,29	88,89	87,80	88,89	7K	18
11/07/2025	-0,45%	-0,40	88,55	88,95	86,09	88,95	277K	79
10/07/2025	-0,39%	-0,35	88,95	89,28	88,00	89,28	196K	42

09/07/2025	-0,12%	-0,11	89,30	89,39	88,23	89,39	21K	14
08/07/2025	0,57%	0,51	89,41	88,90	88,90	89,42	8K	6
07/07/2025	0,00%	0,00	88,90	88,98	88,00	88,98	15K	17
04/07/2025	1,25%	1,10	88,90	88,74	88,00	89,42	15K	10
03/07/2025	-1,90%	-1,70	87,80	88,44	87,62	88,90	348K	85
02/07/2025	-0,22%	-0,20	89,50	88,61	88,60	89,50	95K	9
01/07/2025	1,24%	1,10	89,70	90,01	87,54	90,15	58K	30
27/06/2025	0,56%	0,49	88,60	88,50	88,49	88,60	137K	9
26/06/2025	0,00%	0,00	88,11	88,12	88,11	88,12	4K	6
25/06/2025	0,00%	0,00	88,11	88,15	88,11	88,15	77K	6
24/06/2025	-0,38%	-0,34	88,11	88,97	88,11	88,97	6K	8
23/06/2025	0,40%	0,35	88,45	88,65	88,00	88,65	65K	23
20/06/2025	-0,59%	-0,52	88,10	88,80	88,10	89,60	22K	7
18/06/2025	-0,19%	-0,17	88,62	88,80	88,62	89,00	17K	7
17/06/2025	-0,21%	-0,19	88,79	88,02	88,01	89,60	27K	18
16/06/2025	1,68%	1,47	88,98	87,51	87,51	88,98	10K	7
13/06/2025	-0,67%	-0,59	87,51	88,20	87,30	88,20	56K	6
12/06/2025	0,11%	0,10	88,10	88,18	87,50	88,20	351K	7
11/06/2025	-1,10%	-0,98	88,00	88,30	88,00	88,30	192K	8
10/06/2025	0,43%	0,38	88,98	88,60	87,75	88,98	409K	22
09/06/2025	0,10%	0,09	88,60	88,61	88,60	89,67	54K	27
06/06/2025	-0,54%	-0,48	88,51	89,00	88,51	89,00	23K	7
05/06/2025	-0,01%	-0,01	88,99	88,41	88,40	88,99	21K	3
03/06/2025	1,71%	1,50	89,00	88,49	88,00	89,00	24K	9
02/06/2025	-0,06%	-0,05	87,50	87,78	87,50	87,95	69K	11
30/05/2025	-1,62%	-1,44	87,55	87,55	87,55	87,55	3K	2
29/05/2025	2,85%	2,47	88,99	88,00	87,11	88,99	45K	9
28/05/2025	-2,56%	-2,27	86,52	88,11	86,50	88,99	311K	37
27/05/2025	1,25%	1,10	88,79	88,00	88,00	88,88	123K	44
26/05/2025	-0,35%	-0,31	87,69	87,50	87,50	88,88	185K	59
23/05/2025	0,81%	0,71	88,00	87,42	87,42	88,00	192K	210
21/05/2025	-0,01%	-0,01	87,29	87,29	87,29	87,29	153K	2
20/05/2025	0,37%	0,32	87,30	86,98	86,98	87,30	106K	12
19/05/2025	1,30%	1,12	86,98	86,96	86,96	86,98	2K	4
16/05/2025	0,01%	0,01	85,86	86,44	85,86	86,50	27K	7
15/05/2025	-0,74%	-0,64	85,85	86,45	85,03	86,45	258K	12
14/05/2025	1,04%	0,89	86,49	86,49	86,47	86,49	18K	11
13/05/2025	-0,07%	-0,06	85,60	85,59	85,59	85,66	20K	14
12/05/2025	0,79%	0,67	85,66	85,04	84,99	85,66	247K	14
09/05/2025	-1,14%	-0,98	84,99	84,99	84,99	85,75	14K	11
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	-	-	77,80	78,99	77,53	78,99	47K	12

Date,Open,High,Low,Close,Volume
18-Jul-25,88.70,89.00,88.70,89.00,1868
17-Jul-25,88.63,88.75,88.63,88.70,404298
16-Jul-25,88.56,88.72,88.56,88.63,886
15-Jul-25,88.62,88.62,87.61,87.61,16330
14-Jul-25,88.89,88.89,87.80,88.29,7011
11-Jul-25,88.95,88.95,86.09,88.55,277221
10-Jul-25,89.28,89.28,88.00,88.95,195527
09-Jul-25,89.39,89.39,88.23,89.30,21368
08-Jul-25,88.90,89.42,88.90,89.41,8274
07-Jul-25,88.98,88.98,88.00,88.90,15332
04-Jul-25,88.74,89.42,88.00,88.90,14978
03-Jul-25,88.44,88.90,87.62,87.80,347517
02-Jul-25,88.61,89.50,88.60,89.50,95459
01-Jul-25,90.01,90.15,87.54,89.70,57834
27-Jun-25,88.50,88.60,88.49,88.60,136559
26-Jun-25,88.12,88.12,88.11,88.11,4493
25-Jun-25,88.15,88.15,88.11,88.11,76568
24-Jun-25,88.97,88.97,88.11,88.11,6127
23-Jun-25,88.65,88.65,88.00,88.45,64988
20-Jun-25,88.80,89.60,88.10,88.10,22111
18-Jun-25,88.80,89.00,88.62,88.62,16935
17-Jun-25,88.02,89.60,88.01,88.79,27330
16-Jun-25,87.51,88.98,87.51,88.98,9633
13-Jun-25,88.20,88.20,87.30,87.51,56488
12-Jun-25,88.18,88.20,87.50,88.10,351331
11-Jun-25,88.30,88.30,88.00,88.00,191563
10-Jun-25,88.60,88.98,87.75,88.98,409155
09-Jun-25,88.61,89.67,88.60,88.60,53964
06-Jun-25,89.00,89.00,88.51,88.51,23105
05-Jun-25,88.41,88.99,88.40,88.99,20955
03-Jun-25,88.49,89.00,88.00,89.00,23865
02-Jun-25,87.78,87.95,87.50,87.50,68897
30-May-25,87.55,87.55,87.55,87.55,2626
29-May-25,88.00,88.99,87.11,88.99,45133
28-May-25,88.11,88.99,86.50,86.52,310578
27-May-25,88.00,88.88,88.00,88.79,123125
26-May-25,87.50,88.88,87.50,87.69,184854
23-May-25,87.42,88.00,87.42,88.00,191674
21-May-25,87.29,87.29,87.29,87.29,152757
20-May-25,86.98,87.30,86.98,87.30,105685
19-May-25,86.96,86.98,86.96,86.98,2261
16-May-25,86.44,86.50,85.86,85.86,26968
15-May-25,86.45,86.45,85.03,85.85,258194
14-May-25,86.49,86.49,86.47,86.49,17729
13-May-25,85.59,85.66,85.59,85.60,20459
12-May-25,85.04,85.66,84.99,85.66,247162
09-May-25,84.99,85.75,84.99,84.99,14114
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

*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