Cotação atual, histórico e gráfico do papel: RBIR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/10/2020 | -0,57% | -0,45 | 79,05 | 80,00 | 79,05 | 80,00 | 30K | 6 |
| 23/10/2020 | 0,00% | 0,00 | 79,50 | 83,40 | 79,50 | 83,40 | 162 | 2 |
| 21/10/2020 | 2,09% | 1,63 | 79,50 | 81,96 | 77,81 | 83,45 | 134K | 28 |
| 20/10/2020 | -2,66% | -2,13 | 77,87 | 80,00 | 77,87 | 80,00 | 8K | 4 |
| 19/10/2020 | -1,04% | -0,84 | 80,00 | 79,00 | 79,00 | 80,00 | 12K | 3 |
| 16/10/2020 | 0,00% | 0,00 | 80,84 | 80,84 | 80,84 | 80,84 | 1K | 10 |
| 15/10/2020 | 3,91% | 3,04 | 80,84 | 80,84 | 80,84 | 80,84 | 3K | 3 |
| 14/10/2020 | -0,26% | -0,20 | 77,80 | 78,00 | 77,80 | 78,00 | 4K | 4 |
| 06/10/2020 | 1,23% | 0,95 | 78,00 | 78,00 | 78,00 | 78,00 | 7K | 1 |
| 05/10/2020 | -3,69% | -2,95 | 77,05 | 77,05 | 77,05 | 77,05 | 77 | 1 |
| 02/10/2020 | -1,11% | -0,90 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 1 |
|
|
| 01/10/2020 | 4,39% | 3,40 | 80,90 | 80,90 | 80,90 | 80,90 | 6K | 3 |
| 30/09/2020 | -3,12% | -2,50 | 77,50 | 80,89 | 76,40 | 80,90 | 214K | 85 |
| 29/09/2020 | 3,84% | 2,96 | 80,00 | 79,50 | 79,50 | 80,00 | 14K | 4 |
| 28/09/2020 | -3,70% | -2,96 | 77,04 | 80,89 | 77,00 | 80,89 | 138K | 18 |
| 25/09/2020 | -1,11% | -0,90 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 2 |
| 24/09/2020 | 5,06% | 3,90 | 80,90 | 78,50 | 77,40 | 81,00 | 508K | 71 |
| 21/09/2020 | -3,47% | -2,77 | 77,00 | 77,01 | 75,03 | 78,49 | 168K | 16 |
| 18/09/2020 | 0,01% | 0,01 | 79,77 | 79,76 | 75,20 | 79,77 | 263K | 70 |
| 17/09/2020 | 0,96% | 0,76 | 79,76 | 79,75 | 79,75 | 79,76 | 69K | 2 |
| 16/09/2020 | 2,58% | 1,99 | 79,00 | 79,95 | 79,00 | 79,95 | 158 | 2 |
| 15/09/2020 | -3,50% | -2,79 | 77,01 | 77,01 | 77,01 | 78,00 | 8K | 3 |
| 14/09/2020 | -0,25% | -0,20 | 79,80 | 79,99 | 79,80 | 80,00 | 239 | 3 |
| 11/09/2020 | 0,04% | 0,03 | 80,00 | 79,99 | 76,80 | 80,00 | 273K | 11 |
| 10/09/2020 | 3,86% | 2,97 | 79,97 | 76,99 | 76,99 | 79,98 | 14K | 8 |
| 09/09/2020 | -1,28% | -1,00 | 77,00 | 77,00 | 77,00 | 77,00 | 177K | 6 |
| 08/09/2020 | 1,30% | 1,00 | 78,00 | 77,00 | 76,00 | 78,50 | 144K | 9 |
| 04/09/2020 | 0,00% | 0,00 | 77,00 | 76,99 | 76,99 | 77,00 | 10K | 5 |
| 02/09/2020 | 0,00% | 0,00 | 77,00 | 77,00 | 77,00 | 77,00 | 90K | 4 |
| 01/09/2020 | 1,64% | 1,24 | 77,00 | 77,00 | 77,00 | 77,00 | 8K | 4 |
| 31/08/2020 | -1,61% | -1,24 | 75,76 | 79,00 | 75,76 | 79,00 | 3K | 2 |
| 28/08/2020 | 0,98% | 0,75 | 77,00 | 76,00 | 76,00 | 77,00 | 5K | 4 |
| 27/08/2020 | -4,69% | -3,75 | 76,25 | 76,86 | 76,00 | 80,00 | 218K | 35 |
| 26/08/2020 | 0,00% | 0,00 | 80,00 | 80,00 | 77,00 | 80,00 | 14K | 3 |
| 25/08/2020 | 4,97% | 3,79 | 80,00 | 79,00 | 79,00 | 80,00 | 8K | 3 |
| 21/08/2020 | 0,24% | 0,18 | 76,21 | 78,89 | 76,12 | 82,99 | 102K | 20 |
| 18/08/2020 | -5,55% | -4,47 | 76,03 | 81,01 | 76,03 | 81,01 | 5K | 4 |
| 14/08/2020 | -3,01% | -2,50 | 80,50 | 81,00 | 80,20 | 81,00 | 110K | 11 |
| 10/08/2020 | 2,47% | 2,00 | 83,00 | 82,50 | 82,50 | 83,00 | 50K | 4 |
| 06/08/2020 | -0,61% | -0,50 | 81,00 | 81,50 | 81,00 | 81,50 | 4K | 2 |
| 03/08/2020 | 0,62% | 0,50 | 81,50 | 82,49 | 81,50 | 82,49 | 5K | 4 |
| 31/07/2020 | 0,00% | 0,00 | 81,00 | 81,00 | 81,00 | 83,00 | 8K | 6 |
| 28/07/2020 | 0,00% | 0,00 | 81,00 | 81,00 | 81,00 | 81,00 | 8K | 4 |
| 24/07/2020 | 0,93% | 0,75 | 81,00 | 81,00 | 81,00 | 81,00 | 2K | 1 |
| 20/07/2020 | -4,37% | -3,67 | 80,25 | 80,02 | 80,01 | 80,25 | 82K | 3 |
| 17/07/2020 | 4,57% | 3,67 | 83,92 | 80,26 | 80,00 | 83,92 | 10K | 4 |
| 16/07/2020 | -4,38% | -3,68 | 80,25 | 81,00 | 80,00 | 81,00 | 210K | 39 |
| 15/07/2020 | 3,62% | 2,93 | 83,93 | 81,00 | 81,00 | 83,93 | 2K | 3 |
| 14/07/2020 | -2,41% | -2,00 | 81,00 | 80,42 | 80,42 | 81,00 | 39K | 3 |
| 13/07/2020 | 3,48% | 2,79 | 83,00 | 83,00 | 83,00 | 83,00 | 2K | 1 |
| 10/07/2020 | -4,47% | -3,75 | 80,21 | 81,57 | 80,21 | 81,57 | 16K | 3 |
| 09/07/2020 | 3,64% | 2,95 | 83,96 | 84,00 | 82,00 | 84,00 | 48K | 9 |
| 08/07/2020 | -4,65% | -3,95 | 81,01 | 81,00 | 81,00 | 84,59 | 29K | 9 |
| 07/07/2020 | 5,28% | 4,26 | 84,96 | 84,97 | 84,96 | 84,97 | 2K | 2 |
| 06/07/2020 | -5,06% | -4,30 | 80,70 | 85,00 | 80,70 | 85,00 | 1K | 3 |
| 03/07/2020 | -2,30% | -2,00 | 85,00 | 81,00 | 80,10 | 86,99 | 122K | 8 |
| 02/07/2020 | 4,82% | 4,00 | 87,00 | 87,00 | 83,00 | 87,00 | 24K | 31 |
| 30/06/2020 | -4,60% | -4,00 | 83,00 | 83,00 | 83,00 | 83,00 | 18K | 22 |
| 26/06/2020 | -0,90% | -0,79 | 87,00 | 87,00 | 87,00 | 87,00 | 3K | 1 |
| 19/06/2020 | 0,05% | 0,04 | 87,79 | 87,79 | 87,79 | 87,79 | 175 | 1 |
| 18/06/2020 | 7,67% | 6,25 | 87,75 | 82,00 | 82,00 | 87,75 | 83K | 2 |
| 16/06/2020 | -0,61% | -0,50 | 81,50 | 81,50 | 81,50 | 81,50 | 42K | 2 |
| 12/06/2020 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 25K | 1 |
| 10/06/2020 | -7,55% | -6,70 | 82,00 | 88,00 | 82,00 | 88,00 | 258 | 3 |
| 08/06/2020 | 1,95% | 1,70 | 88,70 | 86,00 | 85,00 | 88,80 | 147K | 8 |
| 05/06/2020 | 2,35% | 2,00 | 87,00 | 87,00 | 87,00 | 87,00 | 2K | 1 |
| 03/06/2020 | 3,66% | 3,00 | 85,00 | 84,99 | 84,99 | 85,00 | 30K | 2 |
| 02/06/2020 | -3,53% | -3,00 | 82,00 | 85,00 | 82,00 | 85,00 | 91K | 5 |
| 01/06/2020 | -4,92% | -4,40 | 85,00 | 85,00 | 85,00 | 85,00 | 17K | 1 |
| 28/05/2020 | 9,36% | 7,65 | 89,40 | 89,40 | 89,40 | 89,40 | 4K | 1 |
| 26/05/2020 | 0,93% | 0,75 | 81,75 | 82,00 | 81,75 | 82,00 | 13K | 4 |
| 25/05/2020 | 2,02% | 1,60 | 81,00 | 80,00 | 80,00 | 81,00 | 16K | 2 |
| 22/05/2020 | 0,51% | 0,40 | 79,40 | 79,00 | 79,00 | 79,40 | 14K | 4 |
| 21/05/2020 | 3,95% | 3,00 | 79,00 | 78,50 | 78,50 | 79,00 | 26K | 4 |
| 19/05/2020 | -4,40% | -3,50 | 76,00 | 79,00 | 76,00 | 79,00 | 22K | 3 |
| 13/05/2020 | 11,80% | 8,39 | 79,50 | 79,50 | 79,50 | 79,50 | 238 | 3 |
| 12/05/2020 | 0,00% | 0,00 | 71,11 | 71,11 | 71,11 | 71,11 | 48K | 3 |
| 11/05/2020 | 0,00% | 0,00 | 71,11 | 71,11 | 71,11 | 71,11 | 33K | 6 |
| 08/05/2020 | -7,41% | -5,69 | 71,11 | 76,80 | 70,00 | 76,80 | 38K | 8 |
| 07/05/2020 | -6,34% | -5,20 | 76,80 | 76,90 | 76,80 | 76,90 | 72K | 8 |
| 06/05/2020 | 6,48% | 4,99 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 05/05/2020 | -9,40% | -7,99 | 77,01 | 83,00 | 77,01 | 83,00 | 24K | 6 |
| 30/04/2020 | -5,49% | -4,94 | 85,00 | 85,00 | 85,00 | 85,00 | 28K | 2 |
| 29/04/2020 | 19,94% | 14,95 | 89,94 | 75,10 | 75,00 | 89,95 | 89K | 15 |
| 27/04/2020 | -6,50% | -5,21 | 74,99 | 80,05 | 69,12 | 80,05 | 106K | 24 |
| 20/04/2020 | 0,06% | 0,05 | 80,20 | 80,20 | 80,20 | 80,20 | 4K | 1 |
| 15/04/2020 | 0,19% | 0,15 | 80,15 | 80,15 | 80,15 | 80,15 | 80 | 1 |
| 14/04/2020 | -5,88% | -5,00 | 80,00 | 80,00 | 80,00 | 85,00 | 16K | 7 |
| 13/04/2020 | 12,96% | 9,75 | 85,00 | 80,00 | 80,00 | 85,00 | 24K | 6 |
| 09/04/2020 | -19,95% | -18,75 | 75,25 | 75,25 | 75,25 | 75,25 | 24K | 5 |
| 08/04/2020 | 17,50% | 14,00 | 94,00 | 80,10 | 80,00 | 94,00 | 12K | 9 |
| 03/04/2020 | 0,00% | 0,00 | 80,00 | 80,00 | 80,00 | 80,00 | 400 | 1 |
| 02/04/2020 | 17,61% | 11,98 | 80,00 | 80,01 | 80,00 | 80,01 | 400 | 2 |
| 26/03/2020 | 0,03% | 0,02 | 68,02 | 70,00 | 68,02 | 70,00 | 7K | 2 |
| 25/03/2020 | -9,36% | -7,02 | 68,00 | 65,01 | 65,01 | 68,00 | 10K | 5 |
| 24/03/2020 | 0,00% | 0,00 | 75,02 | 75,02 | 75,02 | 75,02 | 15K | 2 |
| 13/03/2020 | -17,55% | -15,97 | 75,02 | 85,00 | 75,02 | 85,00 | 30K | 7 |
| 11/03/2020 | -0,01% | -0,01 | 90,99 | 86,00 | 86,00 | 90,99 | 3K | 2 |
| 10/03/2020 | -1,09% | -1,00 | 91,00 | 90,21 | 85,04 | 91,00 | 10K | 4 |
| 09/03/2020 | -5,15% | -5,00 | 92,00 | 93,00 | 92,00 | 93,00 | 42K | 5 |
| 06/03/2020 | 1,89% | 1,80 | 97,00 | 96,01 | 92,10 | 97,00 | 34K | 7 |
| 04/03/2020 | -6,67% | -6,80 | 95,20 | 95,00 | 95,00 | 95,20 | 8K | 5 |
| 03/03/2020 | - | - | 102,00 | 102,00 | 102,00 | 102,00 | 102 | 1 |
Date,Open,High,Low,Close,Volume
26-Oct-20,80.00,80.00,79.05,79.05,29857
23-Oct-20,83.40,83.40,79.50,79.50,162
21-Oct-20,81.96,83.45,77.81,79.50,133974
20-Oct-20,80.00,80.00,77.87,77.87,7667
19-Oct-20,79.00,80.00,79.00,80.00,11950
16-Oct-20,80.84,80.84,80.84,80.84,1212
15-Oct-20,80.84,80.84,80.84,80.84,3233
14-Oct-20,78.00,78.00,77.80,77.80,3890
06-Oct-20,78.00,78.00,78.00,78.00,7254
05-Oct-20,77.05,77.05,77.05,77.05,77
02-Oct-20,80.00,80.00,80.00,80.00,8000
01-Oct-20,80.90,80.90,80.90,80.90,5582
30-Sep-20,80.89,80.90,76.40,77.50,213865
29-Sep-20,79.50,80.00,79.50,80.00,13999
28-Sep-20,80.89,80.89,77.00,77.04,137799
25-Sep-20,80.00,80.00,80.00,80.00,8000
24-Sep-20,78.50,81.00,77.40,80.90,507652
21-Sep-20,77.01,78.49,75.03,77.00,168313
18-Sep-20,79.76,79.77,75.20,79.77,262880
17-Sep-20,79.75,79.76,79.75,79.76,69068
16-Sep-20,79.95,79.95,79.00,79.00,158
15-Sep-20,77.01,78.00,77.01,77.01,7710
14-Sep-20,79.99,80.00,79.80,79.80,239
11-Sep-20,79.99,80.00,76.80,80.00,273358
10-Sep-20,76.99,79.98,76.99,79.97,14362
09-Sep-20,77.00,77.00,77.00,77.00,177177
08-Sep-20,77.00,78.50,76.00,78.00,143617
04-Sep-20,76.99,77.00,76.99,77.00,10394
02-Sep-20,77.00,77.00,77.00,77.00,90167
01-Sep-20,77.00,77.00,77.00,77.00,8162
31-Aug-20,79.00,79.00,75.76,75.76,3488
28-Aug-20,76.00,77.00,76.00,77.00,5350
27-Aug-20,76.86,80.00,76.00,76.25,218188
26-Aug-20,80.00,80.00,77.00,80.00,13510
25-Aug-20,79.00,80.00,79.00,80.00,8078
21-Aug-20,78.89,82.99,76.12,76.21,101936
18-Aug-20,81.01,81.01,76.03,76.03,4851
14-Aug-20,81.00,81.00,80.20,80.50,110178
10-Aug-20,82.50,83.00,82.50,83.00,49539
06-Aug-20,81.50,81.50,81.00,81.00,4156
03-Aug-20,82.49,82.49,81.50,81.50,4919
31-Jul-20,81.00,83.00,81.00,81.00,7618
28-Jul-20,81.00,81.00,81.00,81.00,8100
24-Jul-20,81.00,81.00,81.00,81.00,1620
20-Jul-20,80.02,80.25,80.01,80.25,82417
17-Jul-20,80.26,83.92,80.00,83.92,9710
16-Jul-20,81.00,81.00,80.00,80.25,209513
15-Jul-20,81.00,83.93,81.00,83.93,1744
14-Jul-20,80.42,81.00,80.42,81.00,39059
13-Jul-20,83.00,83.00,83.00,83.00,2075
10-Jul-20,81.57,81.57,80.21,80.21,16051
09-Jul-20,84.00,84.00,82.00,83.96,48171
08-Jul-20,81.00,84.59,81.00,81.01,29086
07-Jul-20,84.97,84.97,84.96,84.96,1699
06-Jul-20,85.00,85.00,80.70,80.70,1380
03-Jul-20,81.00,86.99,80.10,85.00,121862
02-Jul-20,87.00,87.00,83.00,87.00,24478
30-Jun-20,83.00,83.00,83.00,83.00,18011
26-Jun-20,87.00,87.00,87.00,87.00,2610
19-Jun-20,87.79,87.79,87.79,87.79,175
18-Jun-20,82.00,87.75,82.00,87.75,83387
16-Jun-20,81.50,81.50,81.50,81.50,42054
12-Jun-20,82.00,82.00,82.00,82.00,24518
10-Jun-20,88.00,88.00,82.00,82.00,258
08-Jun-20,86.00,88.80,85.00,88.70,147383
05-Jun-20,87.00,87.00,87.00,87.00,1740
03-Jun-20,84.99,85.00,84.99,85.00,29749
02-Jun-20,85.00,85.00,82.00,82.00,90803
01-Jun-20,85.00,85.00,85.00,85.00,17000
28-May-20,89.40,89.40,89.40,89.40,4470
26-May-20,82.00,82.00,81.75,81.75,12615
25-May-20,80.00,81.00,80.00,81.00,16100
22-May-20,79.00,79.40,79.00,79.40,14363
21-May-20,78.50,79.00,78.50,79.00,26215
19-May-20,79.00,79.00,76.00,76.00,21720
13-May-20,79.50,79.50,79.50,79.50,238
12-May-20,71.11,71.11,71.11,71.11,48070
11-May-20,71.11,71.11,71.11,71.11,33066
08-May-20,76.80,76.80,70.00,71.11,37944
07-May-20,76.90,76.90,76.80,76.80,71888
06-May-20,82.00,82.00,82.00,82.00,82
05-May-20,83.00,83.00,77.01,77.01,23613
30-Apr-20,85.00,85.00,85.00,85.00,27625
29-Apr-20,75.10,89.95,75.00,89.94,89014
27-Apr-20,80.05,80.05,69.12,74.99,105984
20-Apr-20,80.20,80.20,80.20,80.20,4010
15-Apr-20,80.15,80.15,80.15,80.15,80
14-Apr-20,80.00,85.00,80.00,80.00,15759
13-Apr-20,80.00,85.00,80.00,85.00,24050
09-Apr-20,75.25,75.25,75.25,75.25,24230
08-Apr-20,80.10,94.00,80.00,94.00,12095
03-Apr-20,80.00,80.00,80.00,80.00,400
02-Apr-20,80.01,80.01,80.00,80.00,400
26-Mar-20,70.00,70.00,68.02,68.02,6821
25-Mar-20,65.01,68.00,65.01,68.00,10333
24-Mar-20,75.02,75.02,75.02,75.02,15004
13-Mar-20,85.00,85.00,75.02,75.02,29966
11-Mar-20,86.00,90.99,86.00,90.99,3134
10-Mar-20,90.21,91.00,85.04,91.00,10427
09-Mar-20,93.00,93.00,92.00,92.00,41706
06-Mar-20,96.01,97.00,92.10,97.00,33941
04-Mar-20,95.00,95.20,95.00,95.20,7606
03-Mar-20,102.00,102.00,102.00,102.00,102
*exoneração de responsabilidade e termos de uso