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
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	0,01%	0,01	80,80	79,91	79,91	81,32	17K	9
15/10/2024	0,20%	0,16	80,79	81,49	79,62	81,49	308K	367
14/10/2024	-1,32%	-1,08	80,63	81,71	80,42	82,32	124K	47
11/10/2024	1,88%	1,51	81,71	81,46	80,76	82,48	40K	29
10/10/2024	-2,86%	-2,36	80,20	82,55	79,12	82,55	2M	1.589
09/10/2024	0,68%	0,56	82,56	82,98	82,00	83,00	560K	138
08/10/2024	-0,36%	-0,30	82,00	82,30	81,56	82,98	23K	14
07/10/2024	0,92%	0,75	82,30	81,54	81,54	82,99	9K	11
04/10/2024	-1,18%	-0,97	81,55	83,00	81,22	83,00	1M	199
03/10/2024	-2,46%	-2,08	82,52	83,01	82,52	83,43	31K	15
02/10/2024	0,20%	0,17	84,60	84,09	83,15	84,60	109K	88
01/10/2024	-0,35%	-0,30	84,43	83,06	82,51	84,43	43K	57
30/09/2024	0,27%	0,23	84,73	84,62	83,50	84,79	399K	480
27/09/2024	-0,17%	-0,14	84,50	84,63	83,98	84,64	104K	57
26/09/2024	0,27%	0,23	84,64	84,61	83,52	84,70	55K	21
25/09/2024	-0,45%	-0,38	84,41	84,79	83,60	84,79	28K	18
24/09/2024	-0,70%	-0,60	84,79	84,98	83,50	84,98	191K	105
23/09/2024	-0,01%	-0,01	85,39	85,40	85,39	85,40	341	4
20/09/2024	0,47%	0,40	85,40	83,88	83,85	85,43	16K	15
19/09/2024	-0,92%	-0,79	85,00	85,00	84,00	85,06	264K	69
18/09/2024	0,88%	0,75	85,79	85,01	85,00	85,79	23K	12
17/09/2024	-0,94%	-0,81	85,04	85,85	85,04	85,85	14K	8
16/09/2024	0,41%	0,35	85,85	85,87	84,76	85,87	254K	39
13/09/2024	0,58%	0,49	85,50	85,76	84,54	85,99	220K	90
12/09/2024	0,29%	0,25	85,01	85,61	84,50	86,00	356K	169
11/09/2024	-0,88%	-0,75	84,76	85,82	84,76	85,82	73K	26
10/09/2024	0,92%	0,78	85,51	85,20	84,75	85,51	96K	49
09/09/2024	-0,33%	-0,28	84,73	85,87	84,73	85,87	78K	9
06/09/2024	0,01%	0,01	85,01	85,97	84,60	85,97	26K	16
05/09/2024	-1,46%	-1,26	85,00	85,96	84,41	85,96	417K	102
04/09/2024	-0,06%	-0,05	86,26	86,00	84,52	86,28	306K	62
03/09/2024	-0,14%	-0,12	86,31	86,40	85,00	86,43	14K	11
02/09/2024	-0,40%	-0,35	86,43	86,39	84,95	86,43	334K	26
30/08/2024	-0,14%	-0,12	86,78	86,88	85,02	86,89	80K	27
29/08/2024	1,80%	1,54	86,90	85,84	84,83	86,95	65K	38
28/08/2024	0,19%	0,16	85,36	85,00	83,56	85,85	144K	102
27/08/2024	0,24%	0,20	85,20	85,30	84,33	85,87	46K	13
26/08/2024	1,00%	0,84	85,00	85,17	83,79	85,20	187K	48
23/08/2024	-0,02%	-0,02	84,16	85,25	84,10	85,25	20K	7
22/08/2024	-0,38%	-0,32	84,18	84,49	83,51	85,35	89K	43
21/08/2024	1,20%	1,00	84,50	83,54	83,53	84,50	4K	8
20/08/2024	-1,36%	-1,15	83,50	85,40	83,50	85,40	2K	7
19/08/2024	0,36%	0,30	84,65	84,65	83,03	84,65	21K	32
16/08/2024	0,48%	0,40	84,35	84,49	84,35	84,65	137K	12
15/08/2024	0,00%	0,00	83,95	83,96	83,95	84,48	185K	210
14/08/2024	0,71%	0,59	83,95	83,50	83,50	83,95	50K	5
13/08/2024	0,01%	0,01	83,36	83,88	83,36	83,95	53K	22
12/08/2024	0,18%	0,15	83,35	82,81	82,81	83,35	1K	4
09/08/2024	0,23%	0,19	83,20	83,20	83,20	83,20	416	1
08/08/2024	0,00%	0,00	83,01	83,01	83,01	83,01	83	1
07/08/2024	0,01%	0,01	83,01	83,02	83,01	83,02	11K	3
06/08/2024	-1,14%	-0,96	83,00	83,96	82,54	83,96	114K	40
05/08/2024	0,67%	0,56	83,96	83,17	83,00	83,96	87K	24
02/08/2024	0,04%	0,03	83,40	83,34	83,15	83,40	166K	16
01/08/2024	-1,20%	-1,01	83,37	84,38	83,37	84,38	7K	8
31/07/2024	-0,15%	-0,13	84,38	83,56	83,30	84,38	620K	129
30/07/2024	1,20%	1,00	84,51	83,51	83,51	84,66	37K	13
29/07/2024	0,55%	0,46	83,51	83,51	83,51	83,51	9K	2
26/07/2024	-2,01%	-1,70	83,05	84,75	83,00	84,75	232K	59
25/07/2024	0,93%	0,78	84,75	83,99	83,98	84,75	2K	7
24/07/2024	1,16%	0,96	83,97	83,05	83,04	83,97	20K	9
23/07/2024	-0,43%	-0,36	83,01	83,99	83,01	84,00	421K	59
22/07/2024	0,43%	0,36	83,37	83,37	83,37	83,37	3K	1
19/07/2024	-0,46%	-0,38	83,01	83,39	83,01	83,39	6K	2
18/07/2024	0,47%	0,39	83,39	83,01	82,89	84,00	1M	37
17/07/2024	-2,06%	-1,75	83,00	84,60	82,78	84,60	849K	189
16/07/2024	0,41%	0,35	84,75	84,75	84,75	84,75	8K	3
15/07/2024	0,00%	0,00	84,40	84,40	84,39	84,40	17K	15
12/07/2024	1,69%	1,40	84,40	83,01	83,00	84,40	26K	7
11/07/2024	-0,60%	-0,50	83,00	83,96	83,00	83,99	198K	41
10/07/2024	-1,74%	-1,48	83,50	83,42	81,46	83,94	407K	138
09/07/2024	-0,02%	-0,02	84,98	83,97	83,23	84,98	252	3
08/07/2024	-0,38%	-0,32	85,00	84,99	84,99	85,00	1K	3
05/07/2024	1,44%	1,21	85,32	83,96	83,96	85,32	263K	221
04/07/2024	3,38%	2,75	84,11	84,11	84,11	84,11	84	1
03/07/2024	-1,83%	-1,52	81,36	82,88	81,19	82,88	139K	97
02/07/2024	0,70%	0,58	82,88	82,88	82,38	82,88	13K	7
01/07/2024	-3,18%	-2,70	82,30	84,89	82,30	84,89	15K	9
28/06/2024	1,15%	0,97	85,00	84,50	84,00	85,00	600K	38
27/06/2024	0,43%	0,36	84,03	83,67	83,63	85,63	515K	31
26/06/2024	-0,39%	-0,33	83,67	83,62	83,62	83,67	5K	10
25/06/2024	-0,59%	-0,50	84,00	83,53	83,53	85,50	97K	15
24/06/2024	1,70%	1,41	84,50	83,50	83,50	88,00	384K	91
21/06/2024	-0,43%	-0,36	83,09	83,16	83,09	83,97	53K	26
20/06/2024	1,07%	0,88	83,45	82,16	82,16	84,40	213K	373
19/06/2024	-0,53%	-0,44	82,57	83,11	82,10	83,80	548K	369
18/06/2024	0,01%	0,01	83,01	83,01	83,01	83,03	97K	82
17/06/2024	-1,64%	-1,38	83,00	85,43	83,00	85,43	122K	40
14/06/2024	-0,26%	-0,22	84,38	84,60	82,22	85,09	138K	61
13/06/2024	0,65%	0,55	84,60	84,92	84,60	84,92	13K	2
12/06/2024	-1,15%	-0,98	84,05	85,03	84,05	85,03	67K	33
11/06/2024	0,04%	0,03	85,03	84,80	84,80	85,99	76K	26
10/06/2024	-1,16%	-1,00	85,00	86,00	85,00	86,00	224K	67
07/06/2024	-0,16%	-0,14	86,00	86,15	85,80	87,00	376K	68
06/06/2024	-0,79%	-0,69	86,14	86,85	86,14	87,68	457K	61
05/06/2024	-0,31%	-0,27	86,83	87,02	86,56	88,01	31K	27
04/06/2024	-1,06%	-0,93	87,10	88,02	87,02	88,02	6K	7
03/06/2024	0,31%	0,27	88,03	87,70	86,45	88,03	368K	185
31/05/2024	0,02%	0,02	87,76	87,41	87,00	87,88	129K	71
29/05/2024	-	-	87,74	87,74	87,74	87,75	3K	3

Date,Open,High,Low,Close,Volume
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
15-Oct-24,81.49,81.49,79.62,80.79,308072
14-Oct-24,81.71,82.32,80.42,80.63,124103
11-Oct-24,81.46,82.48,80.76,81.71,39983
10-Oct-24,82.55,82.55,79.12,80.20,1832362
09-Oct-24,82.98,83.00,82.00,82.56,560189
08-Oct-24,82.30,82.98,81.56,82.00,22826
07-Oct-24,81.54,82.99,81.54,82.30,8805
04-Oct-24,83.00,83.00,81.22,81.55,1227727
03-Oct-24,83.01,83.43,82.52,82.52,31059
02-Oct-24,84.09,84.60,83.15,84.60,109398
01-Oct-24,83.06,84.43,82.51,84.43,43433
30-Sep-24,84.62,84.79,83.50,84.73,398727
27-Sep-24,84.63,84.64,83.98,84.50,104243
26-Sep-24,84.61,84.70,83.52,84.64,54752
25-Sep-24,84.79,84.79,83.60,84.41,27993
24-Sep-24,84.98,84.98,83.50,84.79,190602
23-Sep-24,85.40,85.40,85.39,85.39,341
20-Sep-24,83.88,85.43,83.85,85.40,15747
19-Sep-24,85.00,85.06,84.00,85.00,263641
18-Sep-24,85.01,85.79,85.00,85.79,23462
17-Sep-24,85.85,85.85,85.04,85.04,13969
16-Sep-24,85.87,85.87,84.76,85.85,253946
13-Sep-24,85.76,85.99,84.54,85.50,220146
12-Sep-24,85.61,86.00,84.50,85.01,355903
11-Sep-24,85.82,85.82,84.76,84.76,72962
10-Sep-24,85.20,85.51,84.75,85.51,95910
09-Sep-24,85.87,85.87,84.73,84.73,78121
06-Sep-24,85.97,85.97,84.60,85.01,25851
05-Sep-24,85.96,85.96,84.41,85.00,417107
04-Sep-24,86.00,86.28,84.52,86.26,305770
03-Sep-24,86.40,86.43,85.00,86.31,13855
02-Sep-24,86.39,86.43,84.95,86.43,334334
30-Aug-24,86.88,86.89,85.02,86.78,79695
29-Aug-24,85.84,86.95,84.83,86.90,64811
28-Aug-24,85.00,85.85,83.56,85.36,144343
27-Aug-24,85.30,85.87,84.33,85.20,46359
26-Aug-24,85.17,85.20,83.79,85.00,186607
23-Aug-24,85.25,85.25,84.10,84.16,20025
22-Aug-24,84.49,85.35,83.51,84.18,89127
21-Aug-24,83.54,84.50,83.53,84.50,4374
20-Aug-24,85.40,85.40,83.50,83.50,2095
19-Aug-24,84.65,84.65,83.03,84.65,21013
16-Aug-24,84.49,84.65,84.35,84.35,137438
15-Aug-24,83.96,84.48,83.95,83.95,184652
14-Aug-24,83.50,83.95,83.50,83.95,49945
13-Aug-24,83.88,83.95,83.36,83.36,52920
12-Aug-24,82.81,83.35,82.81,83.35,1249
09-Aug-24,83.20,83.20,83.20,83.20,416
08-Aug-24,83.01,83.01,83.01,83.01,83
07-Aug-24,83.02,83.02,83.01,83.01,11455
06-Aug-24,83.96,83.96,82.54,83.00,114402
05-Aug-24,83.17,83.96,83.00,83.96,87020
02-Aug-24,83.34,83.40,83.15,83.40,166332
01-Aug-24,84.38,84.38,83.37,83.37,6689
31-Jul-24,83.56,84.38,83.30,84.38,620125
30-Jul-24,83.51,84.66,83.51,84.51,36548
29-Jul-24,83.51,83.51,83.51,83.51,8935
26-Jul-24,84.75,84.75,83.00,83.05,232151
25-Jul-24,83.99,84.75,83.98,84.75,1512
24-Jul-24,83.05,83.97,83.04,83.97,20293
23-Jul-24,83.99,84.00,83.01,83.01,421118
22-Jul-24,83.37,83.37,83.37,83.37,2751
19-Jul-24,83.39,83.39,83.01,83.01,6086
18-Jul-24,83.01,84.00,82.89,83.39,1127657
17-Jul-24,84.60,84.60,82.78,83.00,849046
16-Jul-24,84.75,84.75,84.75,84.75,8475
15-Jul-24,84.40,84.40,84.39,84.40,17470
12-Jul-24,83.01,84.40,83.00,84.40,26075
11-Jul-24,83.96,83.99,83.00,83.00,198057
10-Jul-24,83.42,83.94,81.46,83.50,406594
09-Jul-24,83.97,84.98,83.23,84.98,252
08-Jul-24,84.99,85.00,84.99,85.00,1189
05-Jul-24,83.96,85.32,83.96,85.32,263088
04-Jul-24,84.11,84.11,84.11,84.11,84
03-Jul-24,82.88,82.88,81.19,81.36,139486
02-Jul-24,82.88,82.88,82.38,82.88,13008
01-Jul-24,84.89,84.89,82.30,82.30,14894
28-Jun-24,84.50,85.00,84.00,85.00,600443
27-Jun-24,83.67,85.63,83.63,84.03,515179
26-Jun-24,83.62,83.67,83.62,83.67,4601
25-Jun-24,83.53,85.50,83.53,84.00,96502
24-Jun-24,83.50,88.00,83.50,84.50,383875
21-Jun-24,83.16,83.97,83.09,83.09,52800
20-Jun-24,82.16,84.40,82.16,83.45,213375
19-Jun-24,83.11,83.80,82.10,82.57,548393
18-Jun-24,83.01,83.03,83.01,83.01,96624
17-Jun-24,85.43,85.43,83.00,83.00,121831
14-Jun-24,84.60,85.09,82.22,84.38,137747
13-Jun-24,84.92,84.92,84.60,84.60,12706
12-Jun-24,85.03,85.03,84.05,84.05,67285
11-Jun-24,84.80,85.99,84.80,85.03,76126
10-Jun-24,86.00,86.00,85.00,85.00,223843
07-Jun-24,86.15,87.00,85.80,86.00,375920
06-Jun-24,86.85,87.68,86.14,86.14,456590
05-Jun-24,87.02,88.01,86.56,86.83,30979
04-Jun-24,88.02,88.02,87.02,87.10,6009
03-Jun-24,87.70,88.03,86.45,88.03,368474
31-May-24,87.41,87.88,87.00,87.76,129328
29-May-24,87.74,87.75,87.74,87.74,3070

*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