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

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBIV11