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
23/10/2026	-1,33%	-1,00	73,99	74,98	73,65	74,98	120K	165
22/10/2026	-0,01%	-0,01	74,99	74,99	74,98	74,99	674	4
21/10/2026	1,34%	0,99	75,00	73,00	73,00	75,17	2K	11
20/10/2026	0,00%	0,00	74,01	74,01	74,01	74,01	74	1
19/10/2026	-0,79%	-0,59	74,01	75,34	72,50	75,34	4K	21
16/10/2026	2,19%	1,60	74,60	73,73	71,80	74,88	27K	32
15/10/2026	0,80%	0,58	73,00	72,42	72,41	73,00	110K	164
14/10/2026	0,78%	0,56	72,42	72,42	72,42	72,42	1K	3
13/10/2026	-2,10%	-1,54	71,86	74,14	71,71	74,14	120K	131
09/10/2026	0,48%	0,35	73,40	73,05	73,05	73,50	30K	15
08/10/2026	1,46%	1,05	73,05	72,96	71,38	73,08	23K	21
07/10/2026	-1,37%	-1,00	72,00	73,08	71,31	73,08	101K	246
06/10/2026	2,48%	1,77	73,00	72,30	72,28	73,08	186K	23
05/10/2026	-1,06%	-0,76	71,23	71,99	71,01	71,99	8K	13
02/10/2026	-1,61%	-1,18	71,99	72,50	71,99	72,50	4K	9
01/10/2026	0,10%	0,07	73,17	73,17	73,17	73,17	938	4
30/09/2026	0,03%	0,02	73,10	73,00	71,15	73,10	90K	63
29/09/2026	2,93%	2,08	73,08	72,99	72,89	73,08	16K	19
28/09/2026	-2,74%	-2,00	71,00	73,00	71,00	73,00	19K	23
25/09/2026	-0,52%	-0,38	73,00	72,99	72,98	73,00	2K	5
24/09/2026	2,20%	1,58	73,38	71,83	70,11	73,38	277K	337
22/09/2026	0,06%	0,04	71,80	71,81	71,80	71,81	2K	6
21/09/2026	-0,47%	-0,34	71,76	72,11	71,70	72,11	80K	26
18/09/2026	0,00%	0,00	72,10	72,12	72,10	73,48	9K	11
17/09/2026	-1,50%	-1,10	72,10	72,00	72,00	72,13	2K	7
16/09/2026	0,00%	0,00	73,20	73,21	72,90	73,21	69K	11
15/09/2026	-0,52%	-0,38	73,20	73,57	73,20	73,58	36K	7
14/09/2026	0,79%	0,58	73,58	73,57	73,57	73,58	7K	3
11/09/2026	-0,01%	-0,01	73,00	73,57	73,00	73,57	4K	5
10/09/2026	-0,23%	-0,17	73,01	73,18	72,60	73,18	20K	13
09/09/2026	0,11%	0,08	73,18	73,18	73,11	73,18	2K	6
08/09/2026	-0,54%	-0,40	73,10	73,50	72,50	73,50	17K	21
04/09/2026	2,65%	1,90	73,50	71,60	71,00	73,87	51K	28
02/09/2026	0,00%	0,00	71,60	71,60	71,60	71,65	15K	21
01/09/2026	-3,36%	-2,49	71,60	71,51	71,51	71,61	20K	33
31/08/2026	1,22%	0,89	74,09	73,65	73,65	74,19	57K	38
28/08/2026	0,00%	0,00	73,20	73,19	73,19	73,20	132K	2
27/08/2026	0,00%	0,00	73,20	73,20	73,19	73,25	183K	18
26/08/2026	0,83%	0,60	73,20	72,50	72,50	73,20	6K	5
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	-	-	82,50	82,06	82,00	82,52	32K	26

Date,Open,High,Low,Close,Volume
23-Oct-26,74.98,74.98,73.65,73.99,119698
22-Oct-26,74.99,74.99,74.98,74.99,674
21-Oct-26,73.00,75.17,73.00,75.00,2067
20-Oct-26,74.01,74.01,74.01,74.01,74
19-Oct-26,75.34,75.34,72.50,74.01,3508
16-Oct-26,73.73,74.88,71.80,74.60,27487
15-Oct-26,72.42,73.00,72.41,73.00,109644
14-Oct-26,72.42,72.42,72.42,72.42,1448
13-Oct-26,74.14,74.14,71.71,71.86,119786
09-Oct-26,73.05,73.50,73.05,73.40,30316
08-Oct-26,72.96,73.08,71.38,73.05,22698
07-Oct-26,73.08,73.08,71.31,72.00,101158
06-Oct-26,72.30,73.08,72.28,73.00,186094
05-Oct-26,71.99,71.99,71.01,71.23,7559
02-Oct-26,72.50,72.50,71.99,71.99,3600
01-Oct-26,73.17,73.17,73.17,73.17,938
30-Sep-26,73.00,73.10,71.15,73.10,90381
29-Sep-26,72.99,73.08,72.89,73.08,15925
28-Sep-26,73.00,73.00,71.00,71.00,18806
25-Sep-26,72.99,73.00,72.98,73.00,1751
24-Sep-26,71.83,73.38,70.11,73.38,277486
22-Sep-26,71.81,71.81,71.80,71.80,2154
21-Sep-26,72.11,72.11,71.70,71.76,80184
18-Sep-26,72.12,73.48,72.10,72.10,9097
17-Sep-26,72.00,72.13,72.00,72.10,2017
16-Sep-26,73.21,73.21,72.90,73.20,69392
15-Sep-26,73.57,73.58,73.20,73.20,36393
14-Sep-26,73.57,73.58,73.57,73.58,7357
11-Sep-26,73.57,73.57,73.00,73.00,3942
10-Sep-26,73.18,73.18,72.60,73.01,19714
09-Sep-26,73.18,73.18,73.11,73.18,2266
08-Sep-26,73.50,73.50,72.50,73.10,17218
04-Sep-26,71.60,73.87,71.00,73.50,51268
02-Sep-26,71.60,71.65,71.60,71.60,14542
01-Sep-26,71.51,71.61,71.51,71.60,20115
31-Aug-26,73.65,74.19,73.65,74.09,56541
28-Aug-26,73.19,73.20,73.19,73.20,131833
27-Aug-26,73.20,73.25,73.19,73.20,182951
26-Aug-26,72.50,73.20,72.50,73.20,5705
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

*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