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
14/01/2021	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	-0,56%	-0,48	84,52	84,81	84,52	85,00	111K	46
23/11/2020	0,95%	0,80	85,00	84,50	84,10	85,00	65K	43
20/11/2020	0,24%	0,20	84,20	84,01	83,70	84,50	116K	32
19/11/2020	-3,23%	-2,80	84,00	85,65	83,58	85,65	303K	110
18/11/2020	2,12%	1,80	86,80	85,19	85,19	86,80	96K	37
17/11/2020	1,80%	1,50	85,00	83,70	83,50	86,44	85K	38
16/11/2020	-1,53%	-1,30	83,50	84,81	83,50	87,77	354K	78
13/11/2020	0,95%	0,80	84,80	84,00	82,15	84,80	354K	127
12/11/2020	0,01%	0,01	84,00	83,99	82,26	84,17	122K	61
11/11/2020	-0,01%	-0,01	83,99	84,37	82,12	84,37	49K	40
10/11/2020	-0,93%	-0,79	84,00	84,85	84,00	84,85	294K	109
09/11/2020	0,94%	0,79	84,79	84,90	84,00	84,90	65K	27
06/11/2020	-0,56%	-0,47	84,00	84,88	84,00	84,90	107K	54
05/11/2020	-0,04%	-0,03	84,47	84,70	84,47	84,90	36K	12
04/11/2020	0,61%	0,51	84,50	83,99	83,99	84,77	100K	40
03/11/2020	-0,01%	-0,01	83,99	82,51	82,11	84,00	129K	39
30/10/2020	-0,59%	-0,50	84,00	84,40	83,17	84,40	174K	52
29/10/2020	1,81%	1,50	84,50	84,50	83,70	84,50	38K	23
28/10/2020	-1,20%	-1,01	83,00	84,02	83,00	84,64	558K	124
27/10/2020	-0,46%	-0,39	84,01	84,64	84,01	84,64	437K	141
26/10/2020	0,46%	0,39	84,40	84,64	84,01	84,64	270K	37
23/10/2020	-0,70%	-0,59	84,01	84,60	84,01	84,64	342K	114
22/10/2020	0,12%	0,10	84,60	84,80	84,05	84,80	190K	60
21/10/2020	0,60%	0,50	84,50	84,01	84,01	84,63	202K	112
20/10/2020	-0,06%	-0,05	84,00	84,00	83,50	84,48	189K	58
19/10/2020	1,27%	1,05	84,05	83,80	83,80	84,80	127K	42
16/10/2020	-1,08%	-0,91	83,00	83,01	82,53	83,90	114K	68
15/10/2020	0,01%	0,01	83,91	83,51	83,00	83,96	209K	164
14/10/2020	-0,12%	-0,10	83,90	83,99	83,50	83,99	121K	24
13/10/2020	0,00%	0,00	84,00	84,00	83,50	85,00	239K	107
09/10/2020	0,60%	0,50	84,00	83,00	83,00	85,00	212K	118
08/10/2020	0,82%	0,68	83,50	82,82	81,60	83,50	457K	145
07/10/2020	0,66%	0,54	82,82	82,27	82,25	82,85	63K	34
06/10/2020	2,20%	1,77	82,28	82,26	81,94	82,30	127K	75
05/10/2020	-1,24%	-1,01	80,51	82,25	79,90	83,49	501K	221
02/10/2020	0,77%	0,62	81,52	81,50	81,20	82,50	89K	62
01/10/2020	-3,08%	-2,57	80,90	82,80	80,00	83,20	292K	184
30/09/2020	0,57%	0,47	83,47	83,00	82,03	83,47	69K	30
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	-	-	88,00	86,50	82,99	88,85	341K	128

Date,Open,High,Low,Close,Volume
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
23-Nov-20,84.50,85.00,84.10,85.00,64687
20-Nov-20,84.01,84.50,83.70,84.20,115871
19-Nov-20,85.65,85.65,83.58,84.00,303354
18-Nov-20,85.19,86.80,85.19,86.80,95869
17-Nov-20,83.70,86.44,83.50,85.00,84802
16-Nov-20,84.81,87.77,83.50,83.50,353520
13-Nov-20,84.00,84.80,82.15,84.80,353691
12-Nov-20,83.99,84.17,82.26,84.00,121617
11-Nov-20,84.37,84.37,82.12,83.99,48759
10-Nov-20,84.85,84.85,84.00,84.00,294166
09-Nov-20,84.90,84.90,84.00,84.79,65061
06-Nov-20,84.88,84.90,84.00,84.00,106640
05-Nov-20,84.70,84.90,84.47,84.47,36208
04-Nov-20,83.99,84.77,83.99,84.50,99544
03-Nov-20,82.51,84.00,82.11,83.99,129099
30-Oct-20,84.40,84.40,83.17,84.00,173557
29-Oct-20,84.50,84.50,83.70,84.50,38382
28-Oct-20,84.02,84.64,83.00,83.00,558068
27-Oct-20,84.64,84.64,84.01,84.01,437292
26-Oct-20,84.64,84.64,84.01,84.40,270436
23-Oct-20,84.60,84.64,84.01,84.01,341734
22-Oct-20,84.80,84.80,84.05,84.60,190029
21-Oct-20,84.01,84.63,84.01,84.50,201557
20-Oct-20,84.00,84.48,83.50,84.00,188764
19-Oct-20,83.80,84.80,83.80,84.05,126670
16-Oct-20,83.01,83.90,82.53,83.00,113713
15-Oct-20,83.51,83.96,83.00,83.91,208735
14-Oct-20,83.99,83.99,83.50,83.90,120973
13-Oct-20,84.00,85.00,83.50,84.00,238632
09-Oct-20,83.00,85.00,83.00,84.00,212000
08-Oct-20,82.82,83.50,81.60,83.50,456797
07-Oct-20,82.27,82.85,82.25,82.82,62843
06-Oct-20,82.26,82.30,81.94,82.28,126566
05-Oct-20,82.25,83.49,79.90,80.51,500938
02-Oct-20,81.50,82.50,81.20,81.52,89282
01-Oct-20,82.80,83.20,80.00,80.90,292067
30-Sep-20,83.00,83.47,82.03,83.47,68903
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

*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...