Cotação atual, histórico e gráfico do papel: RBIV11

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 RBIV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/09/2021	0,30%	0,25	83,70	83,49	83,42	83,70	74K	78
13/09/2021	-0,06%	-0,05	83,45	83,49	82,80	83,95	153K	155
10/09/2021	0,05%	0,04	83,50	83,50	82,60	83,50	117K	107
09/09/2021	0,02%	0,02	83,46	83,25	82,44	83,50	133K	203
08/09/2021	-0,07%	-0,06	83,44	83,45	83,26	83,50	87K	112
06/09/2021	0,00%	0,00	83,50	83,49	83,15	83,50	179K	134
03/09/2021	0,38%	0,32	83,50	83,16	82,53	83,94	53K	93
02/09/2021	0,00%	0,00	83,18	83,21	82,08	84,00	330K	190
01/09/2021	-2,49%	-2,12	83,18	85,48	82,00	85,48	263K	326
31/08/2021	-0,13%	-0,11	85,30	83,82	83,82	85,50	140K	61
30/08/2021	2,17%	1,81	85,41	83,33	83,33	85,47	137K	93

27/08/2021	-1,59%	-1,35	83,60	84,95	83,35	84,95	126K	114
26/08/2021	1,13%	0,95	84,95	84,01	82,55	84,95	144K	91
25/08/2021	0,56%	0,47	84,00	84,97	82,49	85,00	109K	113
24/08/2021	0,89%	0,74	83,53	82,60	82,60	86,00	103K	84
23/08/2021	1,73%	1,41	82,79	82,30	80,09	83,00	295K	205
20/08/2021	0,84%	0,68	81,38	80,70	79,80	82,49	253K	222
19/08/2021	-1,94%	-1,60	80,70	82,30	80,23	82,30	254K	644
18/08/2021	0,98%	0,80	82,30	81,51	81,50	82,49	58K	79
17/08/2021	-2,40%	-2,00	81,50	83,40	79,99	83,40	369K	872
16/08/2021	-0,57%	-0,48	83,50	84,00	82,56	84,35	137K	253
13/08/2021	0,01%	0,01	83,98	84,00	83,14	84,37	225K	194
12/08/2021	-2,33%	-2,00	83,97	85,90	83,44	85,90	330K	196
11/08/2021	0,00%	0,00	85,97	85,30	84,13	85,99	273K	217
10/08/2021	1,15%	0,98	85,97	86,73	84,14	86,73	214K	248
09/08/2021	-0,81%	-0,69	84,99	85,59	84,26	86,59	223K	174
06/08/2021	0,86%	0,73	85,68	84,14	84,14	85,69	132K	121
05/08/2021	-0,82%	-0,70	84,95	84,06	84,06	85,99	187K	147
04/08/2021	0,18%	0,15	85,65	85,55	85,32	86,41	129K	152
03/08/2021	-0,58%	-0,50	85,50	85,28	85,12	87,00	257K	831
02/08/2021	-1,36%	-1,19	86,00	87,12	82,99	87,12	302K	695
30/07/2021	-0,11%	-0,10	87,19	87,29	86,60	87,29	361K	240
29/07/2021	0,10%	0,09	87,29	87,17	86,60	87,29	5M	401
28/07/2021	0,11%	0,10	87,20	87,10	86,84	87,30	378K	271
27/07/2021	-0,03%	-0,03	87,10	87,30	86,39	87,30	212K	420
26/07/2021	0,60%	0,52	87,13	87,49	86,61	87,49	170K	193
23/07/2021	0,71%	0,61	86,61	86,58	86,00	86,61	129K	136
22/07/2021	-0,46%	-0,40	86,00	86,50	85,03	86,64	280K	159
21/07/2021	0,28%	0,24	86,40	86,17	85,90	87,50	244K	1.001
20/07/2021	-1,29%	-1,13	86,16	87,35	86,15	87,89	193K	336
19/07/2021	-0,08%	-0,07	87,29	87,36	86,12	87,36	186K	189
16/07/2021	-0,14%	-0,12	87,36	87,88	87,20	87,89	145K	151
15/07/2021	1,02%	0,88	87,48	86,98	86,49	87,99	1M	289
14/07/2021	1,38%	1,18	86,60	85,79	85,75	86,80	423K	251
13/07/2021	-0,33%	-0,28	85,42	85,97	85,02	85,97	449K	288
12/07/2021	0,82%	0,70	85,70	85,00	84,80	85,80	326K	280
08/07/2021	-1,13%	-0,97	85,00	85,97	83,53	85,97	2M	369
07/07/2021	1,84%	1,55	85,97	83,03	83,03	85,98	877K	616
06/07/2021	-0,68%	-0,58	84,42	84,40	84,40	85,80	750K	628
05/07/2021	0,01%	0,01	85,00	85,95	83,46	85,95	614K	360
02/07/2021	1,11%	0,93	84,99	85,08	83,39	85,10	411K	540
01/07/2021	-0,87%	-0,74	84,06	84,81	83,29	85,50	347K	197
30/06/2021	-0,22%	-0,19	84,80	85,26	84,49	85,28	170K	107
29/06/2021	0,63%	0,53	84,99	84,47	83,03	85,01	264K	143
28/06/2021	2,39%	1,97	84,46	81,19	78,34	84,60	444K	252
25/06/2021	-2,29%	-1,93	82,49	84,45	78,00	85,23	838K	578
24/06/2021	-1,09%	-0,93	84,42	84,72	84,00	85,33	481K	796
23/06/2021	0,98%	0,83	85,35	85,50	84,97	85,64	364K	230
22/06/2021	-1,09%	-0,93	84,52	85,60	84,00	85,98	372K	398
21/06/2021	0,83%	0,70	85,45	84,75	84,50	85,49	362K	241
18/06/2021	0,30%	0,25	84,75	84,99	83,92	85,40	589K	460
17/06/2021	-0,24%	-0,20	84,50	84,86	83,80	85,92	311K	273
16/06/2021	0,26%	0,22	84,70	84,50	84,24	84,98	442K	437
15/06/2021	-0,09%	-0,08	84,48	84,83	83,59	84,98	493K	950
14/06/2021	0,07%	0,06	84,56	84,75	84,00	84,82	756K	267
11/06/2021	0,36%	0,30	84,50	84,21	83,50	84,90	565K	280
10/06/2021	-0,18%	-0,15	84,20	84,35	83,54	84,99	406K	180
09/06/2021	0,46%	0,39	84,35	84,00	83,21	84,39	395K	315
08/06/2021	0,67%	0,56	83,96	83,40	82,14	83,99	630K	522
07/06/2021	1,09%	0,90	83,40	82,93	82,91	84,00	191K	185
04/06/2021	-1,17%	-0,98	82,50	83,40	82,08	84,38	385K	383
02/06/2021	0,40%	0,33	83,48	83,34	82,90	84,30	253K	266
01/06/2021	-0,42%	-0,35	83,15	82,94	82,40	84,98	336K	363
31/05/2021	-0,29%	-0,24	83,50	83,80	82,53	83,80	427K	287
28/05/2021	0,90%	0,75	83,74	83,46	82,55	83,80	153K	196
27/05/2021	-0,48%	-0,40	82,99	83,40	82,59	83,80	393K	377
26/05/2021	0,51%	0,42	83,39	83,07	82,10	83,40	524K	163
25/05/2021	-0,12%	-0,10	82,97	83,33	82,30	83,33	118K	125
24/05/2021	-0,26%	-0,22	83,07	83,24	82,19	83,27	357K	396
21/05/2021	0,71%	0,59	83,29	83,26	82,00	83,68	261K	146
20/05/2021	-0,02%	-0,02	82,70	82,77	82,50	85,17	524K	293
19/05/2021	-0,64%	-0,53	82,72	83,00	82,72	83,73	365K	297
18/05/2021	-0,12%	-0,10	83,25	83,45	82,66	83,45	324K	414
17/05/2021	0,73%	0,60	83,35	83,63	82,00	84,33	556K	519
14/05/2021	-1,63%	-1,37	82,75	84,11	82,75	84,99	492K	181
13/05/2021	-1,04%	-0,88	84,12	85,40	81,51	85,40	687K	1.030
12/05/2021	0,83%	0,70	85,00	84,00	83,86	85,40	529K	620
11/05/2021	-0,82%	-0,70	84,30	84,82	83,98	84,97	227K	122
10/05/2021	-1,13%	-0,97	85,00	85,98	83,90	86,00	375K	459
07/05/2021	-0,03%	-0,03	85,97	86,00	84,50	86,21	232K	327
06/05/2021	2,02%	1,70	86,00	86,25	84,31	86,25	289K	513
05/05/2021	0,00%	0,00	84,30	85,35	84,30	85,81	293K	306
04/05/2021	-1,70%	-1,46	84,30	85,76	84,12	86,66	200K	232
03/05/2021	-1,38%	-1,20	85,76	84,60	83,99	86,81	230K	131
30/04/2021	1,71%	1,46	86,96	85,47	84,70	86,96	186K	70
29/04/2021	0,59%	0,50	85,50	85,00	84,14	86,00	192K	83
28/04/2021	0,82%	0,69	85,00	84,73	84,14	85,00	280K	198
27/04/2021	-0,28%	-0,24	84,31	84,56	84,26	85,38	324K	247
26/04/2021	-1,63%	-1,40	84,55	85,60	84,14	85,68	368K	256
23/04/2021	1,72%	1,45	85,95	84,51	84,11	85,95	122K	126
22/04/2021	0,00%	0,00	84,50	84,51	83,85	85,28	399K	251
20/04/2021	0,00%	0,00	84,50	84,49	84,07	85,00	108K	66
19/04/2021	-0,59%	-0,50	84,50	85,00	84,35	85,00	95K	43
16/04/2021	-0,23%	-0,20	85,00	85,15	84,02	85,15	172K	146
15/04/2021	-1,27%	-1,10	85,20	86,30	84,11	86,50	111K	98
14/04/2021	1,53%	1,30	86,30	85,05	85,05	86,46	50K	44
13/04/2021	1,17%	0,98	85,00	85,03	84,00	86,50	64K	46
12/04/2021	-1,27%	-1,08	84,02	85,01	82,56	85,98	688K	366
09/04/2021	1,30%	1,09	85,10	84,86	84,08	85,57	49K	46
08/04/2021	0,55%	0,46	84,01	83,66	83,55	84,99	356K	135
07/04/2021	-0,82%	-0,69	83,55	83,58	83,55	84,90	979K	333
06/04/2021	-0,52%	-0,44	84,24	84,57	83,25	84,99	332K	603
05/04/2021	-1,07%	-0,92	84,68	85,60	84,65	86,01	228K	113
01/04/2021	-0,93%	-0,80	85,60	85,60	84,01	86,79	152K	89
31/03/2021	0,88%	0,75	86,40	85,75	84,80	86,62	345K	204
30/03/2021	0,00%	0,00	85,65	85,01	84,85	85,92	198K	71
29/03/2021	-0,46%	-0,40	85,65	86,01	84,65	86,01	92K	308
26/03/2021	2,29%	1,93	86,05	84,12	83,55	86,70	583K	180
25/03/2021	1,07%	0,89	84,12	84,97	83,22	84,99	52K	46
24/03/2021	1,44%	1,18	83,23	83,52	82,17	85,00	364K	332
23/03/2021	-0,51%	-0,42	82,05	82,88	82,00	84,00	225K	229
22/03/2021	-0,10%	-0,08	82,47	83,00	82,15	83,86	168K	205
19/03/2021	0,35%	0,29	82,55	82,98	82,01	84,39	98K	136
18/03/2021	-1,54%	-1,29	82,26	83,55	81,96	83,98	430K	293
17/03/2021	0,00%	0,00	83,55	83,50	81,99	83,55	106K	85
16/03/2021	-0,51%	-0,43	83,55	83,98	81,49	84,90	295K	222
15/03/2021	0,21%	0,18	83,98	84,29	83,30	84,35	153K	110
12/03/2021	-0,12%	-0,10	83,80	83,90	83,20	84,48	126K	103
11/03/2021	-0,15%	-0,13	83,90	84,04	83,01	85,00	370K	208
10/03/2021	-1,14%	-0,97	84,03	85,00	83,20	85,00	398K	202
09/03/2021	-2,30%	-2,00	85,00	87,00	84,52	87,00	429K	206
08/03/2021	0,06%	0,05	87,00	87,47	86,00	87,47	210K	136
05/03/2021	-0,61%	-0,53	86,95	86,99	85,00	87,31	217K	124
04/03/2021	-	-	87,48	87,49	84,51	87,50	194K	193

Date,Open,High,Low,Close,Volume
14-Sep-21,83.49,83.70,83.42,83.70,73976
13-Sep-21,83.49,83.95,82.80,83.45,153042
10-Sep-21,83.50,83.50,82.60,83.50,117493
09-Sep-21,83.25,83.50,82.44,83.46,132704
08-Sep-21,83.45,83.50,83.26,83.44,86598
06-Sep-21,83.49,83.50,83.15,83.50,179221
03-Sep-21,83.16,83.94,82.53,83.50,52654
02-Sep-21,83.21,84.00,82.08,83.18,329966
01-Sep-21,85.48,85.48,82.00,83.18,263426
31-Aug-21,83.82,85.50,83.82,85.30,140375
30-Aug-21,83.33,85.47,83.33,85.41,137378
27-Aug-21,84.95,84.95,83.35,83.60,126256
26-Aug-21,84.01,84.95,82.55,84.95,144237
25-Aug-21,84.97,85.00,82.49,84.00,108702
24-Aug-21,82.60,86.00,82.60,83.53,102984
23-Aug-21,82.30,83.00,80.09,82.79,295151
20-Aug-21,80.70,82.49,79.80,81.38,252871
19-Aug-21,82.30,82.30,80.23,80.70,253751
18-Aug-21,81.51,82.49,81.50,82.30,57983
17-Aug-21,83.40,83.40,79.99,81.50,369035
16-Aug-21,84.00,84.35,82.56,83.50,136526
13-Aug-21,84.00,84.37,83.14,83.98,224729
12-Aug-21,85.90,85.90,83.44,83.97,330006
11-Aug-21,85.30,85.99,84.13,85.97,273276
10-Aug-21,86.73,86.73,84.14,85.97,213713
09-Aug-21,85.59,86.59,84.26,84.99,223137
06-Aug-21,84.14,85.69,84.14,85.68,132304
05-Aug-21,84.06,85.99,84.06,84.95,187366
04-Aug-21,85.55,86.41,85.32,85.65,128758
03-Aug-21,85.28,87.00,85.12,85.50,256819
02-Aug-21,87.12,87.12,82.99,86.00,301930
30-Jul-21,87.29,87.29,86.60,87.19,361442
29-Jul-21,87.17,87.29,86.60,87.29,4749405
28-Jul-21,87.10,87.30,86.84,87.20,378459
27-Jul-21,87.30,87.30,86.39,87.10,212258
26-Jul-21,87.49,87.49,86.61,87.13,170327
23-Jul-21,86.58,86.61,86.00,86.61,129306
22-Jul-21,86.50,86.64,85.03,86.00,280118
21-Jul-21,86.17,87.50,85.90,86.40,243583
20-Jul-21,87.35,87.89,86.15,86.16,193249
19-Jul-21,87.36,87.36,86.12,87.29,185950
16-Jul-21,87.88,87.89,87.20,87.36,145096
15-Jul-21,86.98,87.99,86.49,87.48,1040321
14-Jul-21,85.79,86.80,85.75,86.60,422996
13-Jul-21,85.97,85.97,85.02,85.42,448593
12-Jul-21,85.00,85.80,84.80,85.70,325913
08-Jul-21,85.97,85.97,83.53,85.00,1904559
07-Jul-21,83.03,85.98,83.03,85.97,876978
06-Jul-21,84.40,85.80,84.40,84.42,749739
05-Jul-21,85.95,85.95,83.46,85.00,613650
02-Jul-21,85.08,85.10,83.39,84.99,411399
01-Jul-21,84.81,85.50,83.29,84.06,347491
30-Jun-21,85.26,85.28,84.49,84.80,169684
29-Jun-21,84.47,85.01,83.03,84.99,263740
28-Jun-21,81.19,84.60,78.34,84.46,443656
25-Jun-21,84.45,85.23,78.00,82.49,837579
24-Jun-21,84.72,85.33,84.00,84.42,481317
23-Jun-21,85.50,85.64,84.97,85.35,363531
22-Jun-21,85.60,85.98,84.00,84.52,372194
21-Jun-21,84.75,85.49,84.50,85.45,361570
18-Jun-21,84.99,85.40,83.92,84.75,589078
17-Jun-21,84.86,85.92,83.80,84.50,311474
16-Jun-21,84.50,84.98,84.24,84.70,441521
15-Jun-21,84.83,84.98,83.59,84.48,492572
14-Jun-21,84.75,84.82,84.00,84.56,756319
11-Jun-21,84.21,84.90,83.50,84.50,565093
10-Jun-21,84.35,84.99,83.54,84.20,406135
09-Jun-21,84.00,84.39,83.21,84.35,395324
08-Jun-21,83.40,83.99,82.14,83.96,630474
07-Jun-21,82.93,84.00,82.91,83.40,191204
04-Jun-21,83.40,84.38,82.08,82.50,385400
02-Jun-21,83.34,84.30,82.90,83.48,252626
01-Jun-21,82.94,84.98,82.40,83.15,335799
31-May-21,83.80,83.80,82.53,83.50,426702
28-May-21,83.46,83.80,82.55,83.74,153087
27-May-21,83.40,83.80,82.59,82.99,392930
26-May-21,83.07,83.40,82.10,83.39,523768
25-May-21,83.33,83.33,82.30,82.97,118188
24-May-21,83.24,83.27,82.19,83.07,356855
21-May-21,83.26,83.68,82.00,83.29,261342
20-May-21,82.77,85.17,82.50,82.70,523751
19-May-21,83.00,83.73,82.72,82.72,364631
18-May-21,83.45,83.45,82.66,83.25,324205
17-May-21,83.63,84.33,82.00,83.35,555930
14-May-21,84.11,84.99,82.75,82.75,491738
13-May-21,85.40,85.40,81.51,84.12,687124
12-May-21,84.00,85.40,83.86,85.00,528635
11-May-21,84.82,84.97,83.98,84.30,227432
10-May-21,85.98,86.00,83.90,85.00,375167
07-May-21,86.00,86.21,84.50,85.97,231800
06-May-21,86.25,86.25,84.31,86.00,289485
05-May-21,85.35,85.81,84.30,84.30,293064
04-May-21,85.76,86.66,84.12,84.30,199573
03-May-21,84.60,86.81,83.99,85.76,229760
30-Apr-21,85.47,86.96,84.70,86.96,186185
29-Apr-21,85.00,86.00,84.14,85.50,191789
28-Apr-21,84.73,85.00,84.14,85.00,279930
27-Apr-21,84.56,85.38,84.26,84.31,324039
26-Apr-21,85.60,85.68,84.14,84.55,367832
23-Apr-21,84.51,85.95,84.11,85.95,121504
22-Apr-21,84.51,85.28,83.85,84.50,398660
20-Apr-21,84.49,85.00,84.07,84.50,107937
19-Apr-21,85.00,85.00,84.35,84.50,95003
16-Apr-21,85.15,85.15,84.02,85.00,171712
15-Apr-21,86.30,86.50,84.11,85.20,111158
14-Apr-21,85.05,86.46,85.05,86.30,49615
13-Apr-21,85.03,86.50,84.00,85.00,64095
12-Apr-21,85.01,85.98,82.56,84.02,687756
09-Apr-21,84.86,85.57,84.08,85.10,49222
08-Apr-21,83.66,84.99,83.55,84.01,356198
07-Apr-21,83.58,84.90,83.55,83.55,978606
06-Apr-21,84.57,84.99,83.25,84.24,331699
05-Apr-21,85.60,86.01,84.65,84.68,227645
01-Apr-21,85.60,86.79,84.01,85.60,152305
31-Mar-21,85.75,86.62,84.80,86.40,345146
30-Mar-21,85.01,85.92,84.85,85.65,198234
29-Mar-21,86.01,86.01,84.65,85.65,92281
26-Mar-21,84.12,86.70,83.55,86.05,583026
25-Mar-21,84.97,84.99,83.22,84.12,52279
24-Mar-21,83.52,85.00,82.17,83.23,363641
23-Mar-21,82.88,84.00,82.00,82.05,224726
22-Mar-21,83.00,83.86,82.15,82.47,167769
19-Mar-21,82.98,84.39,82.01,82.55,97878
18-Mar-21,83.55,83.98,81.96,82.26,429546
17-Mar-21,83.50,83.55,81.99,83.55,105947
16-Mar-21,83.98,84.90,81.49,83.55,295162
15-Mar-21,84.29,84.35,83.30,83.98,152590
12-Mar-21,83.90,84.48,83.20,83.80,126434
11-Mar-21,84.04,85.00,83.01,83.90,369832
10-Mar-21,85.00,85.00,83.20,84.03,397587
09-Mar-21,87.00,87.00,84.52,85.00,429068
08-Mar-21,87.47,87.47,86.00,87.00,210295
05-Mar-21,86.99,87.31,85.00,86.95,217038
04-Mar-21,87.49,87.50,84.51,87.48,193734

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBIV11

cotações, gráficos e mais...