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
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	-0,02%	-0,02	87,48	87,49	84,51	87,50	194K	193
03/03/2021	1,74%	1,50	87,50	88,90	84,30	88,90	337K	101
02/03/2021	-2,27%	-2,00	86,00	88,00	85,00	89,98	242K	150
01/03/2021	2,59%	2,22	88,00	85,49	85,01	88,00	180K	73
26/02/2021	1,04%	0,88	85,78	84,01	84,00	85,90	437K	117
25/02/2021	0,04%	0,03	84,90	84,88	83,56	84,90	263K	69
24/02/2021	3,09%	2,54	84,87	82,99	82,99	84,89	263K	89
23/02/2021	-0,56%	-0,46	82,33	82,68	82,10	84,78	346K	182
22/02/2021	-0,25%	-0,21	82,79	83,00	82,20	83,10	643K	175
19/02/2021	1,19%	0,98	83,00	82,17	82,06	83,08	836K	275
18/02/2021	-1,12%	-0,93	82,02	83,00	82,02	83,10	403K	115
17/02/2021	1,37%	1,12	82,95	82,30	81,90	83,09	275K	577
12/02/2021	0,09%	0,07	81,83	81,79	81,75	82,87	196K	115
11/02/2021	-0,07%	-0,06	81,76	81,80	81,75	82,33	34K	34
10/02/2021	-1,42%	-1,18	81,82	82,98	81,58	83,00	679K	237
09/02/2021	0,00%	0,00	83,00	82,97	81,50	83,00	153K	134
08/02/2021	1,47%	1,20	83,00	81,79	81,42	83,00	175K	127
05/02/2021	-0,85%	-0,70	81,80	82,81	81,07	82,82	273K	418
04/02/2021	0,84%	0,69	82,50	82,01	81,84	82,94	150K	114
03/02/2021	0,61%	0,50	81,81	81,52	81,52	82,92	280K	167
02/02/2021	-0,61%	-0,50	81,31	82,90	81,00	82,90	353K	183
01/02/2021	-1,43%	-1,19	81,81	82,11	80,21	83,39	568K	1.022
29/01/2021	0,00%	0,00	83,00	83,00	81,76	83,00	280K	155
28/01/2021	0,00%	0,00	83,00	82,50	82,06	83,37	379K	63
27/01/2021	0,36%	0,30	83,00	82,13	82,00	83,00	149K	54
26/01/2021	-0,71%	-0,59	82,70	83,49	82,06	83,49	147K	109
22/01/2021	0,31%	0,26	83,29	83,04	81,50	83,59	312K	186
21/01/2021	-0,92%	-0,77	83,03	83,82	83,01	84,49	204K	87
20/01/2021	-0,24%	-0,20	83,80	84,96	83,61	84,96	232K	58
19/01/2021	-0,65%	-0,55	84,00	84,97	84,00	84,98	178K	66
18/01/2021	-0,47%	-0,40	84,55	84,91	84,10	85,00	97K	57
15/01/2021	-0,81%	-0,69	84,95	85,49	84,05	85,49	47K	46
14/01/2021	1,66%	1,40	85,64	83,73	83,72	85,90	347K	156
13/01/2021	0,87%	0,73	84,24	83,55	83,55	85,80	200K	98
12/01/2021	-2,33%	-1,99	83,51	85,50	83,51	85,50	140K	99
11/01/2021	0,60%	0,51	85,50	85,00	83,50	85,50	153K	66
08/01/2021	-1,06%	-0,91	84,99	85,00	84,25	85,69	133K	39
07/01/2021	1,60%	1,35	85,90	84,21	83,10	86,48	253K	119
06/01/2021	-0,52%	-0,44	84,55	85,20	82,31	85,50	403K	78
05/01/2021	0,01%	0,01	84,99	85,53	81,83	85,53	136K	63
04/01/2021	-0,61%	-0,52	84,98	85,20	84,50	85,20	99K	37
30/12/2020	1,53%	1,29	85,50	84,00	84,00	85,50	211K	42
29/12/2020	0,25%	0,21	84,21	84,00	83,18	84,25	88K	33
28/12/2020	0,61%	0,51	84,00	83,49	82,00	84,00	369K	296
23/12/2020	2,57%	2,09	83,49	81,49	81,49	83,99	214K	65
22/12/2020	0,43%	0,35	81,40	81,97	80,90	82,00	398K	182
21/12/2020	0,06%	0,05	81,05	81,00	81,00	82,00	113K	38
18/12/2020	0,02%	0,02	81,00	80,97	80,00	81,85	458K	238
17/12/2020	0,52%	0,42	80,98	80,54	80,00	81,51	199K	94
16/12/2020	-1,31%	-1,07	80,56	81,99	80,54	81,99	300K	122
15/12/2020	0,39%	0,32	81,63	81,99	81,60	82,20	75K	58
14/12/2020	-1,82%	-1,51	81,31	82,58	81,08	83,27	366K	869
11/12/2020	-0,46%	-0,38	82,82	83,33	82,82	83,35	70K	24
10/12/2020	0,24%	0,20	83,20	83,23	82,06	83,50	90K	40
09/12/2020	0,31%	0,26	83,00	82,68	80,50	83,92	369K	103
08/12/2020	0,24%	0,20	82,74	82,70	82,54	83,99	77K	34
07/12/2020	-1,15%	-0,96	82,54	83,59	82,53	83,60	56K	37
04/12/2020	-0,58%	-0,49	83,50	83,99	83,00	83,99	144K	111
03/12/2020	0,02%	0,02	83,99	83,97	82,50	84,10	132K	56
02/12/2020	-0,44%	-0,37	83,97	84,11	80,55	84,31	144K	77
01/12/2020	0,21%	0,18	84,34	83,02	83,02	84,48	53K	34
30/11/2020	-0,67%	-0,57	84,16	84,98	84,15	85,00	106K	61
27/11/2020	0,04%	0,03	84,73	84,70	84,04	84,99	152K	38
26/11/2020	0,21%	0,18	84,70	84,51	84,01	85,00	90K	45
25/11/2020	0,00%	0,00	84,52	84,55	84,50	84,99	158K	55
24/11/2020	-	-	84,52	84,81	84,52	85,00	111K	46

Date,Open,High,Low,Close,Volume
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
03-Mar-21,88.90,88.90,84.30,87.50,337176
02-Mar-21,88.00,89.98,85.00,86.00,242304
01-Mar-21,85.49,88.00,85.01,88.00,179727
26-Feb-21,84.01,85.90,84.00,85.78,437262
25-Feb-21,84.88,84.90,83.56,84.90,263312
24-Feb-21,82.99,84.89,82.99,84.87,263299
23-Feb-21,82.68,84.78,82.10,82.33,346110
22-Feb-21,83.00,83.10,82.20,82.79,642733
19-Feb-21,82.17,83.08,82.06,83.00,835719
18-Feb-21,83.00,83.10,82.02,82.02,403361
17-Feb-21,82.30,83.09,81.90,82.95,275345
12-Feb-21,81.79,82.87,81.75,81.83,195813
11-Feb-21,81.80,82.33,81.75,81.76,34149
10-Feb-21,82.98,83.00,81.58,81.82,679195
09-Feb-21,82.97,83.00,81.50,83.00,153081
08-Feb-21,81.79,83.00,81.42,83.00,175480
05-Feb-21,82.81,82.82,81.07,81.80,273196
04-Feb-21,82.01,82.94,81.84,82.50,149771
03-Feb-21,81.52,82.92,81.52,81.81,280237
02-Feb-21,82.90,82.90,81.00,81.31,353405
01-Feb-21,82.11,83.39,80.21,81.81,567615
29-Jan-21,83.00,83.00,81.76,83.00,280471
28-Jan-21,82.50,83.37,82.06,83.00,378614
27-Jan-21,82.13,83.00,82.00,83.00,148941
26-Jan-21,83.49,83.49,82.06,82.70,146984
22-Jan-21,83.04,83.59,81.50,83.29,311802
21-Jan-21,83.82,84.49,83.01,83.03,203674
20-Jan-21,84.96,84.96,83.61,83.80,232301
19-Jan-21,84.97,84.98,84.00,84.00,177783
18-Jan-21,84.91,85.00,84.10,84.55,97324
15-Jan-21,85.49,85.49,84.05,84.95,47454
14-Jan-21,83.73,85.90,83.72,85.64,347344
13-Jan-21,83.55,85.80,83.55,84.24,200259
12-Jan-21,85.50,85.50,83.51,83.51,139961
11-Jan-21,85.00,85.50,83.50,85.50,153427
08-Jan-21,85.00,85.69,84.25,84.99,132909
07-Jan-21,84.21,86.48,83.10,85.90,252522
06-Jan-21,85.20,85.50,82.31,84.55,402996
05-Jan-21,85.53,85.53,81.83,84.99,135928
04-Jan-21,85.20,85.20,84.50,84.98,98682
30-Dec-20,84.00,85.50,84.00,85.50,211477
29-Dec-20,84.00,84.25,83.18,84.21,87724
28-Dec-20,83.49,84.00,82.00,84.00,369380
23-Dec-20,81.49,83.99,81.49,83.49,213765
22-Dec-20,81.97,82.00,80.90,81.40,398292
21-Dec-20,81.00,82.00,81.00,81.05,113454
18-Dec-20,80.97,81.85,80.00,81.00,458052
17-Dec-20,80.54,81.51,80.00,80.98,199023
16-Dec-20,81.99,81.99,80.54,80.56,299854
15-Dec-20,81.99,82.20,81.60,81.63,74508
14-Dec-20,82.58,83.27,81.08,81.31,366084
11-Dec-20,83.33,83.35,82.82,82.82,70077
10-Dec-20,83.23,83.50,82.06,83.20,89665
09-Dec-20,82.68,83.92,80.50,83.00,368930
08-Dec-20,82.70,83.99,82.54,82.74,77429
07-Dec-20,83.59,83.60,82.53,82.54,56465
04-Dec-20,83.99,83.99,83.00,83.50,143966
03-Dec-20,83.97,84.10,82.50,83.99,131950
02-Dec-20,84.11,84.31,80.55,83.97,144147
01-Dec-20,83.02,84.48,83.02,84.34,53013
30-Nov-20,84.98,85.00,84.15,84.16,106008
27-Nov-20,84.70,84.99,84.04,84.73,151823
26-Nov-20,84.51,85.00,84.01,84.70,90231
25-Nov-20,84.55,84.99,84.50,84.52,157809
24-Nov-20,84.81,85.00,84.52,84.52,110774

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBIV11

cotações, gráficos e mais...