Cotação atual, histórico e gráfico do papel: RBRF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,18% | 0,18 | 101,20 | 101,70 | 101,02 | 101,70 | 512K | 303 |
| 17/04/2019 | -0,96% | -0,98 | 101,02 | 101,99 | 101,02 | 101,99 | 846K | 299 |
| 16/04/2019 | 0,98% | 0,99 | 102,00 | 101,98 | 101,06 | 102,00 | 583K | 166 |
| 15/04/2019 | -0,97% | -0,99 | 101,01 | 101,99 | 101,01 | 102,00 | 755K | 391 |
| 12/04/2019 | 0,00% | 0,00 | 102,00 | 101,95 | 100,81 | 102,00 | 280K | 168 |
| 11/04/2019 | 1,60% | 1,61 | 102,00 | 100,33 | 100,33 | 102,00 | 810K | 263 |
| 10/04/2019 | -0,59% | -0,60 | 100,39 | 100,11 | 100,11 | 100,86 | 1M | 453 |
| 09/04/2019 | -0,01% | -0,01 | 100,99 | 100,98 | 100,32 | 100,99 | 2M | 646 |
| 08/04/2019 | 0,60% | 0,60 | 101,00 | 100,39 | 100,11 | 101,00 | 1M | 497 |
| 05/04/2019 | 0,21% | 0,21 | 100,40 | 100,30 | 99,62 | 100,40 | 1M | 413 |
| 04/04/2019 | -0,01% | -0,01 | 100,19 | 100,40 | 100,02 | 100,40 | 2M | 2.373 |
| 03/04/2019 | 0,20% | 0,20 | 100,20 | 100,29 | 100,01 | 100,70 | 449K | 409 |
| 02/04/2019 | -0,70% | -0,71 | 100,00 | 100,71 | 99,70 | 100,80 | 910K | 373 |
| 01/04/2019 | 0,11% | 0,11 | 100,71 | 100,60 | 100,00 | 101,20 | 1M | 746 |
| 29/03/2019 | 0,80% | 0,80 | 100,60 | 100,20 | 99,80 | 100,90 | 957K | 505 |
| 28/03/2019 | -0,90% | -0,91 | 99,80 | 100,70 | 99,80 | 101,35 | 2M | 967 |
| 27/03/2019 | -1,17% | -1,19 | 100,71 | 101,99 | 100,60 | 102,40 | 1M | 377 |
| 26/03/2019 | -0,07% | -0,07 | 101,90 | 101,97 | 101,70 | 102,85 | 881K | 477 |
| 25/03/2019 | 1,06% | 1,07 | 101,97 | 100,90 | 100,51 | 102,90 | 1M | 393 |
| 22/03/2019 | -1,94% | -2,00 | 100,90 | 100,90 | 100,50 | 100,90 | 1M | 551 |
| 21/03/2019 | 0,00% | 0,00 | 102,90 | 103,00 | 102,70 | 103,19 | 866K | 652 |
| 20/03/2019 | -0,10% | -0,10 | 102,90 | 103,00 | 102,50 | 103,20 | 826K | 369 |
| 19/03/2019 | 0,29% | 0,30 | 103,00 | 102,97 | 102,60 | 103,00 | 1M | 529 |
| 18/03/2019 | -0,29% | -0,30 | 102,70 | 103,00 | 102,42 | 103,00 | 1M | 507 |
| 15/03/2019 | 0,00% | 0,00 | 103,00 | 103,00 | 102,30 | 103,00 | 1M | 615 |
| 14/03/2019 | -0,66% | -0,68 | 103,00 | 102,90 | 100,02 | 103,49 | 1M | 348 |
| 13/03/2019 | 0,07% | 0,07 | 103,68 | 103,80 | 103,50 | 104,00 | 1M | 536 |
| 12/03/2019 | -0,38% | -0,39 | 103,61 | 104,48 | 103,50 | 104,93 | 1M | 501 |
| 11/03/2019 | -0,95% | -1,00 | 104,00 | 104,63 | 103,51 | 105,70 | 1M | 391 |
| 08/03/2019 | 1,04% | 1,08 | 105,00 | 103,91 | 103,76 | 105,96 | 869K | 300 |
| 07/03/2019 | 0,00% | 0,00 | 103,92 | 103,51 | 101,71 | 103,92 | 824K | 178 |
| 06/03/2019 | 0,42% | 0,43 | 103,92 | 103,48 | 101,54 | 104,00 | 622K | 334 |
| 01/03/2019 | 1,77% | 1,80 | 103,49 | 101,88 | 101,41 | 103,50 | 689K | 221 |
| 28/02/2019 | 0,57% | 0,58 | 101,69 | 101,68 | 101,30 | 101,95 | 771K | 441 |
| 27/02/2019 | 0,11% | 0,11 | 101,11 | 101,29 | 100,05 | 101,70 | 641K | 408 |
| 26/02/2019 | 0,75% | 0,75 | 101,00 | 100,26 | 99,86 | 101,30 | 687K | 371 |
| 25/02/2019 | 0,05% | 0,05 | 100,25 | 100,31 | 99,60 | 100,53 | 943K | 373 |
| 22/02/2019 | -0,79% | -0,80 | 100,20 | 101,00 | 98,53 | 101,30 | 837K | 511 |
| 21/02/2019 | 0,70% | 0,70 | 101,00 | 100,90 | 98,50 | 101,00 | 944K | 532 |
| 20/02/2019 | -0,71% | -0,72 | 100,30 | 101,03 | 100,30 | 101,96 | 904K | 357 |
| 19/02/2019 | -0,67% | -0,68 | 101,02 | 102,00 | 100,99 | 102,00 | 1M | 522 |
| 18/02/2019 | -0,27% | -0,28 | 101,70 | 101,99 | 101,44 | 102,00 | 1M | 579 |
| 15/02/2019 | -0,02% | -0,02 | 101,98 | 102,10 | 101,48 | 102,10 | 692K | 417 |
| 14/02/2019 | 0,74% | 0,75 | 102,00 | 101,35 | 101,35 | 102,36 | 379K | 216 |
| 13/02/2019 | -2,17% | -2,25 | 101,25 | 103,00 | 101,25 | 103,48 | 644K | 434 |
| 12/02/2019 | 0,58% | 0,60 | 103,50 | 103,00 | 98,04 | 104,90 | 682K | 271 |
| 11/02/2019 | -0,10% | -0,10 | 102,90 | 103,20 | 102,75 | 103,48 | 575K | 296 |
| 08/02/2019 | -0,45% | -0,47 | 103,00 | 103,47 | 102,60 | 103,47 | 236K | 197 |
| 07/02/2019 | 0,89% | 0,91 | 103,47 | 102,58 | 102,57 | 103,47 | 1M | 614 |
| 06/02/2019 | -0,41% | -0,42 | 102,56 | 102,99 | 102,56 | 102,99 | 572K | 375 |
| 05/02/2019 | -0,02% | -0,02 | 102,98 | 102,99 | 102,80 | 103,00 | 686K | 404 |
| 04/02/2019 | 0,24% | 0,25 | 103,00 | 102,75 | 102,50 | 103,00 | 875K | 487 |
| 01/02/2019 | 0,00% | 0,00 | 102,75 | 102,74 | 102,35 | 102,75 | 804K | 445 |
| 31/01/2019 | 0,01% | 0,01 | 102,75 | 102,73 | 101,81 | 102,75 | 1M | 389 |
| 30/01/2019 | 0,46% | 0,47 | 102,74 | 101,99 | 101,90 | 102,75 | 593K | 198 |
| 29/01/2019 | 0,30% | 0,31 | 102,27 | 102,00 | 101,72 | 102,75 | 1M | 379 |
| 28/01/2019 | -0,33% | -0,34 | 101,96 | 102,30 | 101,73 | 102,50 | 926K | 392 |
| 24/01/2019 | 1,05% | 1,06 | 102,30 | 101,92 | 101,24 | 102,30 | 977K | 520 |
| 23/01/2019 | 0,28% | 0,28 | 101,24 | 101,01 | 101,01 | 101,97 | 470K | 310 |
| 22/01/2019 | -0,78% | -0,79 | 100,96 | 102,00 | 100,81 | 102,00 | 1M | 887 |
| 21/01/2019 | 1,09% | 1,10 | 101,75 | 100,80 | 100,66 | 102,00 | 1M | 428 |
| 18/01/2019 | -0,84% | -0,85 | 100,65 | 101,02 | 100,40 | 101,49 | 1M | 593 |
| 17/01/2019 | 0,34% | 0,34 | 101,50 | 101,26 | 100,10 | 101,50 | 896K | 463 |
| 16/01/2019 | -0,97% | -0,99 | 101,16 | 102,13 | 101,10 | 102,25 | 685K | 425 |
| 15/01/2019 | 1,14% | 1,15 | 102,15 | 102,29 | 101,10 | 102,30 | 688K | 308 |
| 14/01/2019 | -1,88% | -1,94 | 101,00 | 102,95 | 101,00 | 103,00 | 795K | 465 |
| 11/01/2019 | 0,81% | 0,83 | 102,94 | 102,95 | 101,50 | 102,95 | 1M | 459 |
| 10/01/2019 | -0,77% | -0,79 | 102,11 | 102,59 | 102,11 | 103,29 | 1M | 488 |
| 09/01/2019 | -0,57% | -0,59 | 102,90 | 103,30 | 102,21 | 103,30 | 1M | 565 |
| 08/01/2019 | -0,01% | -0,01 | 103,49 | 103,49 | 102,97 | 104,00 | 1M | 1.247 |
| 07/01/2019 | -0,48% | -0,50 | 103,50 | 104,80 | 102,00 | 104,80 | 1M | 403 |
| 04/01/2019 | 0,97% | 1,00 | 104,00 | 103,49 | 103,49 | 105,00 | 889K | 494 |
| 03/01/2019 | 1,01% | 1,03 | 103,00 | 101,96 | 101,65 | 103,49 | 909K | 289 |
| 02/01/2019 | 2,47% | 2,46 | 101,97 | 101,46 | 100,70 | 101,97 | 964K | 341 |
| 28/12/2018 | -0,99% | -0,99 | 99,51 | 100,39 | 99,51 | 101,00 | 2M | 820 |
| 27/12/2018 | 1,31% | 1,30 | 100,50 | 99,19 | 98,70 | 100,50 | 444K | 243 |
| 26/12/2018 | 0,20% | 0,20 | 99,20 | 99,29 | 98,12 | 99,29 | 364K | 97 |
| 21/12/2018 | 0,28% | 0,28 | 99,00 | 99,34 | 98,03 | 99,34 | 267K | 142 |
| 20/12/2018 | -0,08% | -0,08 | 98,72 | 99,44 | 98,71 | 99,44 | 479K | 186 |
| 19/12/2018 | -0,08% | -0,08 | 98,80 | 99,00 | 98,51 | 99,10 | 424K | 327 |
| 18/12/2018 | -0,73% | -0,73 | 98,88 | 99,65 | 98,88 | 99,65 | 434K | 251 |
| 17/12/2018 | -1,38% | -1,39 | 99,61 | 99,61 | 98,91 | 100,94 | 856K | 546 |
| 14/12/2018 | 1,76% | 1,75 | 101,00 | 99,50 | 99,03 | 101,50 | 733K | 403 |
| 13/12/2018 | 0,74% | 0,73 | 99,25 | 98,45 | 97,90 | 99,25 | 812K | 458 |
| 12/12/2018 | -1,38% | -1,38 | 98,52 | 98,98 | 96,10 | 99,09 | 391K | 167 |
| 11/12/2018 | 1,40% | 1,38 | 99,90 | 99,00 | 98,54 | 99,90 | 199K | 60 |
| 10/12/2018 | 0,02% | 0,02 | 98,52 | 98,50 | 98,21 | 99,20 | 126K | 51 |
| 07/12/2018 | -0,30% | -0,30 | 98,50 | 98,99 | 98,12 | 99,74 | 375K | 216 |
| 06/12/2018 | 0,29% | 0,29 | 98,80 | 99,01 | 98,80 | 99,87 | 173K | 53 |
| 05/12/2018 | -0,71% | -0,70 | 98,51 | 99,41 | 98,02 | 99,87 | 144K | 123 |
| 04/12/2018 | 0,15% | 0,15 | 99,21 | 98,96 | 98,63 | 99,83 | 105K | 104 |
| 03/12/2018 | 0,06% | 0,06 | 99,06 | 98,50 | 98,40 | 99,84 | 121K | 78 |
| 30/11/2018 | 0,96% | 0,94 | 99,00 | 98,50 | 98,43 | 99,00 | 217K | 89 |
| 29/11/2018 | -0,15% | -0,15 | 98,06 | 99,39 | 98,06 | 99,39 | 294K | 150 |
| 28/11/2018 | 0,15% | 0,15 | 98,21 | 99,01 | 98,10 | 99,30 | 261K | 170 |
| 27/11/2018 | -1,45% | -1,44 | 98,06 | 99,57 | 98,06 | 99,85 | 230K | 109 |
| 26/11/2018 | 0,24% | 0,24 | 99,50 | 99,28 | 99,05 | 99,97 | 175K | 95 |
| 23/11/2018 | -1,18% | -1,19 | 99,26 | 100,29 | 99,26 | 100,29 | 107K | 49 |
| 22/11/2018 | 0,45% | 0,45 | 100,45 | 100,97 | 98,51 | 100,97 | 329K | 225 |
| 21/11/2018 | 0,25% | 0,25 | 100,00 | 99,06 | 99,05 | 100,82 | 661K | 242 |
| 19/11/2018 | -0,25% | -0,25 | 99,75 | 99,74 | 98,01 | 99,75 | 222K | 78 |
Date,Open,High,Low,Close,Volume
18-Apr-19,101.70,101.70,101.02,101.20,511515
17-Apr-19,101.99,101.99,101.02,101.02,846045
16-Apr-19,101.98,102.00,101.06,102.00,582613
15-Apr-19,101.99,102.00,101.01,101.01,754853
12-Apr-19,101.95,102.00,100.81,102.00,280337
11-Apr-19,100.33,102.00,100.33,102.00,809690
10-Apr-19,100.11,100.86,100.11,100.39,1071762
09-Apr-19,100.98,100.99,100.32,100.99,1528022
08-Apr-19,100.39,101.00,100.11,101.00,1194086
05-Apr-19,100.30,100.40,99.62,100.40,1237063
04-Apr-19,100.40,100.40,100.02,100.19,1714257
03-Apr-19,100.29,100.70,100.01,100.20,449498
02-Apr-19,100.71,100.80,99.70,100.00,910425
01-Apr-19,100.60,101.20,100.00,100.71,1440745
29-Mar-19,100.20,100.90,99.80,100.60,956972
28-Mar-19,100.70,101.35,99.80,99.80,1724870
27-Mar-19,101.99,102.40,100.60,100.71,1298671
26-Mar-19,101.97,102.85,101.70,101.90,881080
25-Mar-19,100.90,102.90,100.51,101.97,1153955
22-Mar-19,100.90,100.90,100.50,100.90,1059027
21-Mar-19,103.00,103.19,102.70,102.90,866078
20-Mar-19,103.00,103.20,102.50,102.90,825874
19-Mar-19,102.97,103.00,102.60,103.00,1342185
18-Mar-19,103.00,103.00,102.42,102.70,1097303
15-Mar-19,103.00,103.00,102.30,103.00,1460056
14-Mar-19,102.90,103.49,100.02,103.00,1041509
13-Mar-19,103.80,104.00,103.50,103.68,1304178
12-Mar-19,104.48,104.93,103.50,103.61,1083549
11-Mar-19,104.63,105.70,103.51,104.00,1262884
08-Mar-19,103.91,105.96,103.76,105.00,868686
07-Mar-19,103.51,103.92,101.71,103.92,824023
06-Mar-19,103.48,104.00,101.54,103.92,621609
01-Mar-19,101.88,103.50,101.41,103.49,689196
28-Feb-19,101.68,101.95,101.30,101.69,770733
27-Feb-19,101.29,101.70,100.05,101.11,640740
26-Feb-19,100.26,101.30,99.86,101.00,687322
25-Feb-19,100.31,100.53,99.60,100.25,943262
22-Feb-19,101.00,101.30,98.53,100.20,837411
21-Feb-19,100.90,101.00,98.50,101.00,943932
20-Feb-19,101.03,101.96,100.30,100.30,903579
19-Feb-19,102.00,102.00,100.99,101.02,1013412
18-Feb-19,101.99,102.00,101.44,101.70,1099794
15-Feb-19,102.10,102.10,101.48,101.98,692253
14-Feb-19,101.35,102.36,101.35,102.00,379298
13-Feb-19,103.00,103.48,101.25,101.25,644109
12-Feb-19,103.00,104.90,98.04,103.50,682067
11-Feb-19,103.20,103.48,102.75,102.90,575027
08-Feb-19,103.47,103.47,102.60,103.00,235750
07-Feb-19,102.58,103.47,102.57,103.47,1185658
06-Feb-19,102.99,102.99,102.56,102.56,571927
05-Feb-19,102.99,103.00,102.80,102.98,685640
04-Feb-19,102.75,103.00,102.50,103.00,874663
01-Feb-19,102.74,102.75,102.35,102.75,803806
31-Jan-19,102.73,102.75,101.81,102.75,1078814
30-Jan-19,101.99,102.75,101.90,102.74,592579
29-Jan-19,102.00,102.75,101.72,102.27,1086207
28-Jan-19,102.30,102.50,101.73,101.96,925563
24-Jan-19,101.92,102.30,101.24,102.30,976988
23-Jan-19,101.01,101.97,101.01,101.24,469562
22-Jan-19,102.00,102.00,100.81,100.96,1409515
21-Jan-19,100.80,102.00,100.66,101.75,1186995
18-Jan-19,101.02,101.49,100.40,100.65,1045822
17-Jan-19,101.26,101.50,100.10,101.50,896411
16-Jan-19,102.13,102.25,101.10,101.16,685250
15-Jan-19,102.29,102.30,101.10,102.15,687869
14-Jan-19,102.95,103.00,101.00,101.00,794892
11-Jan-19,102.95,102.95,101.50,102.94,1017080
10-Jan-19,102.59,103.29,102.11,102.11,1063194
09-Jan-19,103.30,103.30,102.21,102.90,1020853
08-Jan-19,103.49,104.00,102.97,103.49,1109239
07-Jan-19,104.80,104.80,102.00,103.50,1031972
04-Jan-19,103.49,105.00,103.49,104.00,888547
03-Jan-19,101.96,103.49,101.65,103.00,909086
02-Jan-19,101.46,101.97,100.70,101.97,964379
28-Dec-18,100.39,101.00,99.51,99.51,1786604
27-Dec-18,99.19,100.50,98.70,100.50,443551
26-Dec-18,99.29,99.29,98.12,99.20,364120
21-Dec-18,99.34,99.34,98.03,99.00,266630
20-Dec-18,99.44,99.44,98.71,98.72,479227
19-Dec-18,99.00,99.10,98.51,98.80,424345
18-Dec-18,99.65,99.65,98.88,98.88,433529
17-Dec-18,99.61,100.94,98.91,99.61,856168
14-Dec-18,99.50,101.50,99.03,101.00,732890
13-Dec-18,98.45,99.25,97.90,99.25,811658
12-Dec-18,98.98,99.09,96.10,98.52,391213
11-Dec-18,99.00,99.90,98.54,99.90,199170
10-Dec-18,98.50,99.20,98.21,98.52,125509
07-Dec-18,98.99,99.74,98.12,98.50,374539
06-Dec-18,99.01,99.87,98.80,98.80,173174
05-Dec-18,99.41,99.87,98.02,98.51,143677
04-Dec-18,98.96,99.83,98.63,99.21,105105
03-Dec-18,98.50,99.84,98.40,99.06,120515
30-Nov-18,98.50,99.00,98.43,99.00,216584
29-Nov-18,99.39,99.39,98.06,98.06,294146
28-Nov-18,99.01,99.30,98.10,98.21,260644
27-Nov-18,99.57,99.85,98.06,98.06,230222
26-Nov-18,99.28,99.97,99.05,99.50,175360
23-Nov-18,100.29,100.29,99.26,99.26,106956
22-Nov-18,100.97,100.97,98.51,100.45,329205
21-Nov-18,99.06,100.82,99.05,100.00,660916
19-Nov-18,99.74,99.75,98.01,99.75,222167
16-Nov-18,98.89,100.00,97.55,100.00,222167
14-Nov-18,98.00,99.99,98.00,98.60,222167
13-Nov-18,97.74,97.86,97.00,97.41,222167
12-Nov-18,97.67,98.00,97.19,98.00,222167
09-Nov-18,98.00,98.21,97.16,97.68,222167
08-Nov-18,98.19,98.19,97.00,97.00,222167
07-Nov-18,97.71,98.45,97.71,97.80,222167
06-Nov-18,98.00,98.00,97.72,97.72,222167
05-Nov-18,97.93,98.46,97.71,97.95,222167
01-Nov-18,97.72,98.28,97.70,97.95,222167
31-Oct-18,98.01,98.64,97.80,98.60,222167
30-Oct-18,98.64,98.64,96.81,98.48,222167
29-Oct-18,98.00,98.65,96.50,96.50,222167
26-Oct-18,96.50,97.39,96.50,96.89,222167
25-Oct-18,96.55,97.27,96.50,96.50,222167
24-Oct-18,97.00,97.24,96.50,96.99,222167
23-Oct-18,97.09,97.09,96.01,97.00,222167
22-Oct-18,97.14,97.15,96.03,96.03,222167
19-Oct-18,97.00,97.00,95.40,96.10,222167
18-Oct-18,96.59,97.00,96.18,97.00,222167
17-Oct-18,97.95,97.95,95.23,96.17,222167
16-Oct-18,98.64,98.64,97.00,97.95,222167
15-Oct-18,96.98,98.80,95.16,97.90,222167
11-Oct-18,95.99,96.97,94.70,96.97,222167
10-Oct-18,95.30,96.01,93.00,96.01,222167
09-Oct-18,94.51,96.70,94.50,96.50,222167
08-Oct-18,93.00,96.50,93.00,94.23,222167
05-Oct-18,92.72,93.97,92.70,93.97,222167
04-Oct-18,93.96,93.96,92.50,92.51,222167
03-Oct-18,93.08,93.08,92.12,92.94,222167
02-Oct-18,92.02,94.44,92.02,92.25,222167
01-Oct-18,98.20,98.20,92.50,92.80,222167
28-Sep-18,93.00,94.70,90.00,94.70,222167
*exoneração de responsabilidade