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
29/09/2020	0,00%	0,00	83,00	82,39	82,03	83,00	55K	8
28/09/2020	1,90%	1,55	83,00	81,45	81,40	83,22	171K	127
25/09/2020	-0,56%	-0,46	81,45	82,00	81,45	83,22	137K	98
24/09/2020	-1,53%	-1,27	81,91	81,83	81,82	83,12	61K	47
23/09/2020	0,81%	0,67	83,18	83,00	81,41	83,18	154K	89
22/09/2020	1,84%	1,49	82,51	81,52	81,35	83,15	198K	55
21/09/2020	-3,41%	-2,86	81,02	83,88	80,70	83,88	164K	106
18/09/2020	0,46%	0,38	83,88	82,96	81,80	83,88	33K	25
17/09/2020	-0,46%	-0,39	83,50	81,00	80,51	83,90	66K	43
16/09/2020	1,77%	1,46	83,89	82,44	80,37	83,89	106K	98
15/09/2020	0,52%	0,43	82,43	83,00	80,00	83,00	250K	128

14/09/2020	-0,61%	-0,50	82,00	82,51	81,00	83,99	110K	52
11/09/2020	-1,73%	-1,45	82,50	83,99	82,50	84,79	28K	23
10/09/2020	1,76%	1,45	83,95	82,50	82,50	84,77	105K	31
09/09/2020	-0,73%	-0,61	82,50	84,74	81,23	84,74	29K	22
08/09/2020	0,56%	0,46	83,11	82,60	81,01	85,00	213K	57
04/09/2020	1,41%	1,15	82,65	81,70	81,70	82,65	81K	18
03/09/2020	0,62%	0,50	81,50	81,70	81,00	81,70	73K	18
02/09/2020	2,13%	1,69	81,00	81,45	79,05	81,50	54K	39
01/09/2020	-3,75%	-3,09	79,31	87,99	79,11	87,99	134K	57
31/08/2020	1,73%	1,40	82,40	82,00	81,50	82,40	75K	28
28/08/2020	0,62%	0,50	81,00	80,50	79,58	82,38	116K	43
27/08/2020	0,62%	0,50	80,50	80,80	80,00	81,15	249K	165
26/08/2020	-0,62%	-0,50	80,00	80,51	78,66	80,75	240K	58
25/08/2020	-0,31%	-0,25	80,50	80,75	80,50	81,45	26K	25
24/08/2020	0,92%	0,74	80,75	80,03	78,26	80,80	334K	129
21/08/2020	0,03%	0,02	80,01	79,50	78,52	80,10	360K	209
20/08/2020	1,25%	0,99	79,99	79,59	79,00	80,94	209K	85
19/08/2020	0,64%	0,50	79,00	78,50	77,30	80,98	538K	287
18/08/2020	0,64%	0,50	78,50	79,00	77,52	80,10	129K	80
17/08/2020	-2,50%	-2,00	78,00	80,01	77,37	80,40	338K	123
14/08/2020	-2,18%	-1,78	80,00	81,77	77,61	81,77	563K	184
13/08/2020	0,65%	0,53	81,78	80,03	80,00	81,78	208K	59
12/08/2020	2,15%	1,71	81,25	79,93	77,67	82,14	239K	114
11/08/2020	1,47%	1,15	79,54	78,38	77,30	79,65	220K	84
10/08/2020	1,40%	1,08	78,39	78,97	77,30	79,00	208K	47
07/08/2020	-2,88%	-2,29	77,31	79,01	77,16	79,01	143K	67
06/08/2020	3,90%	2,99	79,60	76,98	76,61	79,99	335K	78
05/08/2020	-0,96%	-0,74	76,61	77,36	76,61	78,34	340K	77
04/08/2020	0,19%	0,15	77,35	79,30	77,22	79,30	140K	35
03/08/2020	-0,41%	-0,32	77,20	78,40	76,20	79,40	305K	106
31/07/2020	-2,72%	-2,17	77,52	79,69	77,15	79,80	575K	106
30/07/2020	0,92%	0,73	79,69	78,10	76,75	79,69	401K	37
29/07/2020	-0,05%	-0,04	78,96	78,00	76,01	78,99	299K	109
28/07/2020	0,78%	0,61	79,00	78,19	75,75	79,00	623K	137
27/07/2020	-0,77%	-0,61	78,39	79,98	77,75	80,00	51K	30
24/07/2020	0,00%	0,00	79,00	79,98	77,50	79,99	183K	65
23/07/2020	-0,68%	-0,54	79,00	79,54	78,01	80,00	52K	34
22/07/2020	-2,39%	-1,95	79,54	80,00	78,12	80,00	292K	94
21/07/2020	0,62%	0,50	81,49	83,33	79,55	83,33	82K	39
20/07/2020	-4,93%	-4,20	80,99	84,25	80,00	84,99	148K	44
17/07/2020	-0,88%	-0,76	85,19	85,95	81,00	85,95	681K	51
16/07/2020	4,82%	3,95	85,95	82,00	82,00	85,99	72K	23
15/07/2020	-0,12%	-0,10	82,00	82,50	82,00	83,95	43K	30
14/07/2020	-2,34%	-1,97	82,10	83,95	82,00	84,99	126K	56
13/07/2020	0,68%	0,57	84,07	84,85	83,50	85,85	42K	22
10/07/2020	-3,01%	-2,59	83,50	83,39	82,07	87,00	103K	42
09/07/2020	1,28%	1,09	86,09	85,40	83,00	87,00	104K	26
08/07/2020	0,01%	0,01	85,00	85,30	83,60	85,30	57K	30
07/07/2020	0,28%	0,24	84,99	85,99	82,50	85,99	71K	52
06/07/2020	-2,58%	-2,24	84,75	85,20	82,96	87,50	136K	46
03/07/2020	-1,15%	-1,01	86,99	84,70	84,70	87,98	66K	41
02/07/2020	1,15%	1,00	88,00	86,50	82,99	88,85	341K	128
01/07/2020	1,28%	1,10	87,00	87,98	81,26	87,98	44K	49
30/06/2020	-0,68%	-0,59	85,90	86,00	83,13	86,00	14K	23
29/06/2020	3,41%	2,85	86,49	88,63	86,49	88,65	2K	4
26/06/2020	-5,49%	-4,86	83,64	87,00	83,61	88,80	38K	22
25/06/2020	0,58%	0,51	88,50	87,50	85,50	89,00	70K	19
24/06/2020	-1,02%	-0,91	87,99	88,99	82,01	90,00	148K	34
23/06/2020	2,80%	2,42	88,90	86,48	86,48	88,95	75K	29
22/06/2020	-1,73%	-1,52	86,48	87,50	84,49	87,50	12K	17
19/06/2020	4,76%	4,00	88,00	84,00	81,50	88,00	164K	38
18/06/2020	1,22%	1,01	84,00	82,55	82,55	84,00	77K	24
17/06/2020	0,59%	0,49	82,99	82,50	82,02	82,99	103K	21
16/06/2020	0,01%	0,01	82,50	81,80	81,00	82,50	25K	14
15/06/2020	0,60%	0,49	82,49	82,00	77,52	82,49	49K	29
12/06/2020	-1,06%	-0,88	82,00	82,00	82,00	82,00	8K	3
10/06/2020	2,32%	1,88	82,88	80,00	80,00	82,90	55K	35
09/06/2020	1,25%	1,00	81,00	80,00	79,00	81,00	100K	19
08/06/2020	0,00%	0,00	80,00	80,00	77,50	80,00	607K	82
05/06/2020	4,03%	3,10	80,00	76,51	76,51	80,08	384K	63
04/06/2020	5,34%	3,90	76,90	73,50	72,20	76,98	256K	68
03/06/2020	1,25%	0,90	73,00	72,50	71,76	73,49	331K	89
02/06/2020	-1,89%	-1,39	72,10	73,68	72,00	73,68	181K	73
01/06/2020	-3,73%	-2,85	73,49	76,31	73,00	76,31	208K	83
29/05/2020	1,52%	1,14	76,34	75,07	74,01	76,49	344K	81
28/05/2020	-1,07%	-0,81	75,20	76,01	75,07	76,88	180K	46
27/05/2020	-1,77%	-1,37	76,01	76,01	76,00	77,00	62K	28
26/05/2020	1,15%	0,88	77,38	76,50	76,00	77,38	60K	11
25/05/2020	0,13%	0,10	76,50	76,99	75,55	77,50	89K	22
22/05/2020	0,53%	0,40	76,40	75,52	75,07	76,45	90K	20
21/05/2020	-2,31%	-1,80	76,00	77,80	76,00	77,80	12K	11
20/05/2020	1,30%	1,00	77,80	76,97	76,00	77,80	28K	13
19/05/2020	-0,26%	-0,20	76,80	76,01	75,00	76,98	33K	12
18/05/2020	0,00%	0,00	77,00	77,00	75,64	77,98	93K	33
15/05/2020	1,78%	1,35	77,00	76,79	75,80	77,98	44K	18
14/05/2020	-0,46%	-0,35	75,65	75,66	75,65	76,89	127K	39
13/05/2020	-1,04%	-0,80	76,00	76,79	76,00	76,90	15K	12
12/05/2020	0,20%	0,15	76,80	76,80	76,80	76,80	1K	5
11/05/2020	0,72%	0,55	76,65	75,65	75,65	76,65	363K	40
08/05/2020	-1,04%	-0,80	76,10	76,35	75,64	76,99	32K	16
07/05/2020	1,21%	0,92	76,90	75,98	75,95	76,90	64K	73
06/05/2020	0,30%	0,23	75,98	76,00	75,60	76,00	97K	63
05/05/2020	-0,72%	-0,55	75,75	77,00	75,75	78,00	39K	38
04/05/2020	-1,55%	-1,20	76,30	76,99	76,30	77,00	41K	33
30/04/2020	-0,63%	-0,49	77,50	77,90	75,12	77,90	29K	25
29/04/2020	0,12%	0,09	77,99	77,88	77,50	78,00	83K	23
28/04/2020	1,16%	0,89	77,90	77,00	76,70	77,98	82K	28
27/04/2020	-0,25%	-0,19	77,01	77,50	77,01	77,90	40K	19
24/04/2020	0,27%	0,21	77,20	77,89	76,99	78,00	64K	31
23/04/2020	-1,29%	-1,01	76,99	78,00	76,99	78,00	206K	33
22/04/2020	0,26%	0,20	78,00	77,99	77,15	78,00	121K	25
20/04/2020	-2,13%	-1,69	77,80	78,00	77,18	78,00	31K	13
17/04/2020	-0,63%	-0,50	79,49	78,00	78,00	79,50	86K	64
16/04/2020	2,54%	1,98	79,99	78,01	77,15	79,99	209K	29
15/04/2020	0,66%	0,51	78,01	77,15	77,15	78,01	40K	7
14/04/2020	0,45%	0,35	77,50	79,46	77,15	79,49	51K	17
13/04/2020	-3,19%	-2,54	77,15	79,46	77,15	79,47	68K	18
09/04/2020	2,84%	2,20	79,69	79,70	77,20	79,70	69K	23
08/04/2020	-1,29%	-1,01	77,49	78,50	77,15	78,50	197K	15
07/04/2020	-0,51%	-0,40	78,50	80,00	77,00	80,00	168K	42
06/04/2020	-0,10%	-0,08	78,90	78,98	78,90	80,97	67K	15
03/04/2020	-2,49%	-2,02	78,98	80,02	72,02	80,02	100K	78
02/04/2020	-3,44%	-2,89	81,00	83,95	80,01	83,95	50K	21
01/04/2020	-0,13%	-0,11	83,89	84,90	80,00	84,90	38K	53
31/03/2020	2,59%	2,12	84,00	81,00	78,00	84,88	374K	44
30/03/2020	10,83%	8,00	81,88	74,00	73,10	81,88	33K	28
27/03/2020	1,90%	1,38	73,88	73,88	73,04	73,88	94K	37
26/03/2020	0,74%	0,53	72,50	72,87	72,00	74,79	68K	346
25/03/2020	4,23%	2,92	71,97	71,20	70,00	73,00	197K	103
24/03/2020	-4,10%	-2,95	69,05	78,00	69,05	79,50	61K	48
23/03/2020	-10,01%	-8,01	72,00	80,00	71,00	80,00	151K	50
20/03/2020	-11,09%	-9,98	80,01	73,22	73,22	89,79	98K	46
19/03/2020	-	-	89,99	78,00	70,55	89,99	746K	256

Date,Open,High,Low,Close,Volume
29-Sep-20,82.39,83.00,82.03,83.00,54765
28-Sep-20,81.45,83.22,81.40,83.00,171492
25-Sep-20,82.00,83.22,81.45,81.45,136990
24-Sep-20,81.83,83.12,81.82,81.91,61341
23-Sep-20,83.00,83.18,81.41,83.18,154333
22-Sep-20,81.52,83.15,81.35,82.51,198351
21-Sep-20,83.88,83.88,80.70,81.02,164186
18-Sep-20,82.96,83.88,81.80,83.88,33360
17-Sep-20,81.00,83.90,80.51,83.50,65805
16-Sep-20,82.44,83.89,80.37,83.89,106424
15-Sep-20,83.00,83.00,80.00,82.43,250039
14-Sep-20,82.51,83.99,81.00,82.00,109753
11-Sep-20,83.99,84.79,82.50,82.50,27602
10-Sep-20,82.50,84.77,82.50,83.95,105030
09-Sep-20,84.74,84.74,81.23,82.50,29485
08-Sep-20,82.60,85.00,81.01,83.11,212501
04-Sep-20,81.70,82.65,81.70,82.65,80556
03-Sep-20,81.70,81.70,81.00,81.50,72658
02-Sep-20,81.45,81.50,79.05,81.00,54239
01-Sep-20,87.99,87.99,79.11,79.31,133546
31-Aug-20,82.00,82.40,81.50,82.40,75053
28-Aug-20,80.50,82.38,79.58,81.00,116452
27-Aug-20,80.80,81.15,80.00,80.50,249457
26-Aug-20,80.51,80.75,78.66,80.00,239766
25-Aug-20,80.75,81.45,80.50,80.50,26097
24-Aug-20,80.03,80.80,78.26,80.75,334210
21-Aug-20,79.50,80.10,78.52,80.01,359989
20-Aug-20,79.59,80.94,79.00,79.99,208690
19-Aug-20,78.50,80.98,77.30,79.00,538002
18-Aug-20,79.00,80.10,77.52,78.50,128888
17-Aug-20,80.01,80.40,77.37,78.00,338078
14-Aug-20,81.77,81.77,77.61,80.00,562784
13-Aug-20,80.03,81.78,80.00,81.78,208278
12-Aug-20,79.93,82.14,77.67,81.25,238769
11-Aug-20,78.38,79.65,77.30,79.54,220039
10-Aug-20,78.97,79.00,77.30,78.39,208311
07-Aug-20,79.01,79.01,77.16,77.31,143376
06-Aug-20,76.98,79.99,76.61,79.60,334730
05-Aug-20,77.36,78.34,76.61,76.61,340348
04-Aug-20,79.30,79.30,77.22,77.35,140471
03-Aug-20,78.40,79.40,76.20,77.20,305434
31-Jul-20,79.69,79.80,77.15,77.52,575147
30-Jul-20,78.10,79.69,76.75,79.69,400621
29-Jul-20,78.00,78.99,76.01,78.96,298747
28-Jul-20,78.19,79.00,75.75,79.00,622843
27-Jul-20,79.98,80.00,77.75,78.39,50535
24-Jul-20,79.98,79.99,77.50,79.00,182679
23-Jul-20,79.54,80.00,78.01,79.00,52247
22-Jul-20,80.00,80.00,78.12,79.54,291877
21-Jul-20,83.33,83.33,79.55,81.49,81580
20-Jul-20,84.25,84.99,80.00,80.99,147800
17-Jul-20,85.95,85.95,81.00,85.19,680924
16-Jul-20,82.00,85.99,82.00,85.95,71778
15-Jul-20,82.50,83.95,82.00,82.00,42672
14-Jul-20,83.95,84.99,82.00,82.10,126144
13-Jul-20,84.85,85.85,83.50,84.07,41746
10-Jul-20,83.39,87.00,82.07,83.50,103263
09-Jul-20,85.40,87.00,83.00,86.09,104260
08-Jul-20,85.30,85.30,83.60,85.00,57486
07-Jul-20,85.99,85.99,82.50,84.99,70732
06-Jul-20,85.20,87.50,82.96,84.75,136150
03-Jul-20,84.70,87.98,84.70,86.99,66333
02-Jul-20,86.50,88.85,82.99,88.00,340767
01-Jul-20,87.98,87.98,81.26,87.00,43652
30-Jun-20,86.00,86.00,83.13,85.90,14310
29-Jun-20,88.63,88.65,86.49,86.49,1852
26-Jun-20,87.00,88.80,83.61,83.64,38030
25-Jun-20,87.50,89.00,85.50,88.50,70018
24-Jun-20,88.99,90.00,82.01,87.99,148112
23-Jun-20,86.48,88.95,86.48,88.90,75207
22-Jun-20,87.50,87.50,84.49,86.48,11534
19-Jun-20,84.00,88.00,81.50,88.00,163978
18-Jun-20,82.55,84.00,82.55,84.00,76903
17-Jun-20,82.50,82.99,82.02,82.99,102782
16-Jun-20,81.80,82.50,81.00,82.50,24658
15-Jun-20,82.00,82.49,77.52,82.49,49309
12-Jun-20,82.00,82.00,82.00,82.00,8036
10-Jun-20,80.00,82.90,80.00,82.88,55441
09-Jun-20,80.00,81.00,79.00,81.00,100162
08-Jun-20,80.00,80.00,77.50,80.00,607272
05-Jun-20,76.51,80.08,76.51,80.00,383510
04-Jun-20,73.50,76.98,72.20,76.90,256465
03-Jun-20,72.50,73.49,71.76,73.00,330592
02-Jun-20,73.68,73.68,72.00,72.10,181034
01-Jun-20,76.31,76.31,73.00,73.49,207619
29-May-20,75.07,76.49,74.01,76.34,344193
28-May-20,76.01,76.88,75.07,75.20,180096
27-May-20,76.01,77.00,76.00,76.01,62019
26-May-20,76.50,77.38,76.00,77.38,60256
25-May-20,76.99,77.50,75.55,76.50,89134
22-May-20,75.52,76.45,75.07,76.40,89742
21-May-20,77.80,77.80,76.00,76.00,12454
20-May-20,76.97,77.80,76.00,77.80,27758
19-May-20,76.01,76.98,75.00,76.80,32809
18-May-20,77.00,77.98,75.64,77.00,92787
15-May-20,76.79,77.98,75.80,77.00,43704
14-May-20,75.66,76.89,75.65,75.65,126959
13-May-20,76.79,76.90,76.00,76.00,14804
12-May-20,76.80,76.80,76.80,76.80,1382
11-May-20,75.65,76.65,75.65,76.65,362635
08-May-20,76.35,76.99,75.64,76.10,31957
07-May-20,75.98,76.90,75.95,76.90,63593
06-May-20,76.00,76.00,75.60,75.98,97471
05-May-20,77.00,78.00,75.75,75.75,38598
04-May-20,76.99,77.00,76.30,76.30,41183
30-Apr-20,77.90,77.90,75.12,77.50,29195
29-Apr-20,77.88,78.00,77.50,77.99,82797
28-Apr-20,77.00,77.98,76.70,77.90,82030
27-Apr-20,77.50,77.90,77.01,77.01,39576
24-Apr-20,77.89,78.00,76.99,77.20,64149
23-Apr-20,78.00,78.00,76.99,76.99,205823
22-Apr-20,77.99,78.00,77.15,78.00,120763
20-Apr-20,78.00,78.00,77.18,77.80,30744
17-Apr-20,78.00,79.50,78.00,79.49,85952
16-Apr-20,78.01,79.99,77.15,79.99,209055
15-Apr-20,77.15,78.01,77.15,78.01,39715
14-Apr-20,79.46,79.49,77.15,77.50,50593
13-Apr-20,79.46,79.47,77.15,77.15,68109
09-Apr-20,79.70,79.70,77.20,79.69,68887
08-Apr-20,78.50,78.50,77.15,77.49,196925
07-Apr-20,80.00,80.00,77.00,78.50,168103
06-Apr-20,78.98,80.97,78.90,78.90,66593
03-Apr-20,80.02,80.02,72.02,78.98,100096
02-Apr-20,83.95,83.95,80.01,81.00,49610
01-Apr-20,84.90,84.90,80.00,83.89,38374
31-Mar-20,81.00,84.88,78.00,84.00,373691
30-Mar-20,74.00,81.88,73.10,81.88,32913
27-Mar-20,73.88,73.88,73.04,73.88,94164
26-Mar-20,72.87,74.79,72.00,72.50,67724
25-Mar-20,71.20,73.00,70.00,71.97,196855
24-Mar-20,78.00,79.50,69.05,69.05,60521
23-Mar-20,80.00,80.00,71.00,72.00,150862
20-Mar-20,73.22,89.79,73.22,80.01,97575
19-Mar-20,78.00,89.99,70.55,89.99,745834

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...