Cotação atual, histórico e gráfico do papel: RBRF11

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 RBRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,38%	0,03	8,01	7,96	7,87	8,08	3M	17.241
17/04/2024	-0,13%	-0,01	7,98	8,03	7,93	8,06	2M	11.638
16/04/2024	-1,48%	-0,12	7,99	8,13	7,94	8,16	4M	14.435
15/04/2024	-0,12%	-0,01	8,11	8,12	8,07	8,15	2M	13.876
12/04/2024	-0,12%	-0,01	8,12	8,13	8,09	8,20	3M	22.388
11/04/2024	-0,49%	-0,04	8,13	8,17	8,09	8,19	2M	15.102
10/04/2024	-0,85%	-0,07	8,17	8,19	8,11	8,22	3M	12.473
09/04/2024	0,37%	0,03	8,24	8,22	8,21	8,28	3M	8.992
08/04/2024	-0,85%	-0,07	8,21	8,28	8,21	8,29	3M	32.138
05/04/2024	0,00%	0,00	8,28	8,28	8,24	8,35	4M	31.089
04/04/2024	0,00%	0,00	8,28	8,28	8,22	8,30	2M	15.045

03/04/2024	0,61%	0,05	8,28	8,23	8,20	8,30	2M	12.293
02/04/2024	1,11%	0,09	8,23	8,19	8,15	8,28	3M	7.222
01/04/2024	-3,10%	-0,26	8,14	8,39	8,08	8,40	12M	26.246
28/03/2024	0,84%	0,07	8,40	8,33	8,33	8,47	2M	11.164
27/03/2024	0,12%	0,01	8,33	8,32	8,30	8,37	2M	9.888
26/03/2024	-0,36%	-0,03	8,32	8,33	8,30	8,38	2M	18.349
25/03/2024	0,60%	0,05	8,35	8,30	8,24	8,41	3M	16.665
22/03/2024	0,24%	0,02	8,30	8,29	8,24	8,40	3M	23.013
21/03/2024	-1,19%	-0,10	8,28	8,38	8,27	8,38	2M	11.624
20/03/2024	0,24%	0,02	8,38	8,36	8,32	8,38	2M	23.747
19/03/2024	-0,71%	-0,06	8,36	8,42	8,31	8,42	2M	12.176
18/03/2024	1,94%	0,16	8,42	8,30	8,27	8,43	3M	20.969
15/03/2024	0,49%	0,04	8,26	8,27	8,25	8,39	3M	15.632
14/03/2024	-1,20%	-0,10	8,22	8,31	8,10	8,37	3M	8.949
13/03/2024	-1,07%	-0,09	8,32	8,38	8,31	8,40	3M	9.809
12/03/2024	-1,29%	-0,11	8,41	8,37	8,31	8,45	3M	8.989
11/03/2024	0,59%	0,05	8,52	8,41	8,41	8,52	3M	12.294
08/03/2024	2,42%	0,20	8,47	8,27	8,14	8,57	6M	22.750
07/03/2024	2,22%	0,18	8,27	8,09	8,06	8,28	5M	21.770
06/03/2024	-0,86%	-0,07	8,09	8,16	8,06	8,17	3M	13.354
05/03/2024	-0,12%	-0,01	8,16	8,17	8,10	8,20	3M	11.705
04/03/2024	0,12%	0,01	8,17	8,16	8,10	8,23	3M	11.762
01/03/2024	0,12%	0,01	8,16	8,17	8,06	8,18	3M	17.288
29/02/2024	1,49%	0,12	8,15	8,06	8,04	8,18	2M	12.385
28/02/2024	-0,62%	-0,05	8,03	8,03	8,03	8,15	3M	15.850
27/02/2024	0,00%	0,00	8,08	8,08	8,01	8,14	3M	10.958
26/02/2024	-1,46%	-0,12	8,08	8,18	8,06	8,19	3M	21.177
23/02/2024	0,99%	0,08	8,20	8,10	8,07	8,20	2M	18.760
22/02/2024	1,12%	0,09	8,12	8,03	8,00	8,13	3M	7.356
21/02/2024	-0,12%	-0,01	8,03	8,01	7,99	8,05	2M	11.697
20/02/2024	0,50%	0,04	8,04	8,00	7,99	8,05	4M	16.093
19/02/2024	0,25%	0,02	8,00	8,00	7,98	8,05	4M	17.765
16/02/2024	-0,13%	-0,01	7,98	7,99	7,97	8,02	3M	19.325
15/02/2024	0,63%	0,05	7,99	7,95	7,94	8,00	3M	23.175
14/02/2024	-0,75%	-0,06	7,94	7,96	7,91	7,99	2M	4.683
09/02/2024	0,50%	0,04	8,00	8,00	7,99	8,10	3M	18.493
08/02/2024	-1,49%	-0,12	7,96	8,08	7,95	8,12	2M	7.633
07/02/2024	-1,34%	-0,11	8,08	8,19	7,91	8,20	9M	15.380
06/02/2024	0,99%	0,08	8,19	8,11	8,07	8,19	2M	10.712
05/02/2024	0,12%	0,01	8,11	8,10	8,08	8,15	2M	19.417
02/02/2024	0,12%	0,01	8,10	8,10	8,08	8,15	3M	34.765
01/02/2024	-0,37%	-0,03	8,09	8,12	8,08	8,20	3M	14.973
31/01/2024	-90,07%	-73,69	8,12	8,18	8,10	8,20	3M	19.097
30/01/2024	0,38%	0,31	81,81	81,50	81,19	81,87	2M	6.572
29/01/2024	-0,66%	-0,54	81,50	82,00	81,24	82,20	4M	5.299
26/01/2024	1,77%	1,43	82,04	80,61	80,52	82,75	3M	16.911
25/01/2024	0,24%	0,19	80,61	80,46	80,25	81,33	2M	3.805
24/01/2024	-1,33%	-1,08	80,42	81,49	80,31	81,49	2M	3.983
23/01/2024	0,37%	0,30	81,50	81,20	80,31	81,50	2M	9.795
22/01/2024	0,06%	0,05	81,20	81,34	80,74	81,50	2M	7.447
19/01/2024	0,92%	0,74	81,15	80,41	80,16	81,46	3M	6.184
18/01/2024	0,00%	0,00	80,41	80,78	80,06	80,79	2M	6.995
17/01/2024	0,20%	0,16	80,41	80,40	80,20	80,95	3M	7.055
16/01/2024	-1,01%	-0,82	80,25	81,07	79,60	81,08	3M	9.074
15/01/2024	-0,01%	-0,01	81,07	81,08	80,55	81,15	3M	6.982
12/01/2024	0,60%	0,48	81,08	80,62	80,41	81,60	3M	7.716
11/01/2024	-1,41%	-1,15	80,60	81,99	80,50	81,99	2M	3.599
10/01/2024	1,00%	0,81	81,75	80,96	80,96	81,93	2M	6.869
09/01/2024	-0,57%	-0,46	80,94	81,41	80,27	81,85	3M	6.927
08/01/2024	0,31%	0,25	81,40	81,15	80,75	81,94	2M	3.639
05/01/2024	1,34%	1,07	81,15	80,08	79,99	81,16	2M	9.838
04/01/2024	-1,26%	-1,02	80,08	81,09	79,00	81,72	3M	8.770
03/01/2024	-0,11%	-0,09	81,10	81,18	79,39	81,50	2M	4.358
02/01/2024	-0,44%	-0,36	81,19	81,55	80,98	81,99	2M	6.330
28/12/2023	2,32%	1,85	81,55	79,70	79,70	82,57	3M	5.628
27/12/2023	0,26%	0,21	79,70	80,00	79,50	81,80	5M	7.055
26/12/2023	2,73%	2,11	79,49	77,39	77,25	79,70	4M	7.904
22/12/2023	1,28%	0,98	77,38	76,40	76,03	78,34	3M	7.047
21/12/2023	0,46%	0,35	76,40	76,05	76,02	76,40	2M	4.315
20/12/2023	-0,33%	-0,25	76,05	76,30	75,80	76,40	2M	5.737
19/12/2023	0,21%	0,16	76,30	76,20	76,00	76,90	3M	7.239
18/12/2023	1,20%	0,90	76,14	75,24	75,24	76,49	3M	8.774
15/12/2023	0,19%	0,14	75,24	75,10	75,00	75,45	3M	6.115
14/12/2023	0,60%	0,45	75,10	74,65	74,64	75,20	3M	5.880
13/12/2023	0,00%	0,00	74,65	74,71	74,30	75,00	2M	3.942
12/12/2023	-1,52%	-1,15	74,65	75,25	74,51	75,25	2M	4.737
11/12/2023	-0,52%	-0,40	75,80	76,20	75,30	76,40	4M	7.963
08/12/2023	-0,13%	-0,10	76,20	76,30	75,90	76,50	3M	6.895
07/12/2023	0,41%	0,31	76,30	75,93	75,60	76,64	3M	6.277
06/12/2023	0,89%	0,67	75,99	75,64	75,19	76,00	2M	3.516
05/12/2023	-0,04%	-0,03	75,32	75,35	74,75	75,68	2M	5.771
04/12/2023	0,52%	0,39	75,35	75,32	74,60	76,00	2M	9.295
01/12/2023	-1,68%	-1,28	74,96	75,60	73,31	76,04	18M	15.747
30/11/2023	0,82%	0,62	76,24	75,62	75,62	76,38	3M	7.155
29/11/2023	-0,36%	-0,27	75,62	75,91	75,50	76,38	3M	9.161
28/11/2023	-0,65%	-0,50	75,89	76,39	75,83	77,06	2M	7.746
27/11/2023	-0,18%	-0,14	76,39	76,53	76,00	77,13	3M	8.755
24/11/2023	-0,74%	-0,57	76,53	77,00	76,50	77,09	3M	9.618
23/11/2023	-0,53%	-0,41	77,10	77,59	76,96	77,97	3M	6.867
22/11/2023	-0,21%	-0,16	77,51	77,68	77,40	78,18	2M	7.279
21/11/2023	0,10%	0,08	77,67	77,59	77,40	79,94	6M	10.008
20/11/2023	-0,01%	-0,01	77,59	77,60	77,31	78,05	2M	7.263
17/11/2023	0,27%	0,21	77,60	77,49	77,14	78,00	2M	7.017
16/11/2023	-0,45%	-0,35	77,39	77,90	77,06	77,90	2M	7.397
14/11/2023	-0,08%	-0,06	77,74	77,50	76,72	78,04	2M	6.913
13/11/2023	-0,29%	-0,23	77,80	77,48	77,30	79,47	4M	6.918
10/11/2023	1,26%	0,97	78,03	77,20	77,19	78,60	2M	5.241
09/11/2023	-0,12%	-0,09	77,06	77,50	76,85	77,50	3M	7.253
08/11/2023	0,19%	0,15	77,15	77,00	76,85	77,66	2M	8.175
07/11/2023	0,10%	0,08	77,00	76,70	76,70	77,22	3M	9.706
06/11/2023	0,35%	0,27	76,92	76,65	76,45	77,75	6M	5.239
03/11/2023	-0,18%	-0,14	76,65	76,77	76,25	76,95	4M	17.894
01/11/2023	-0,23%	-0,18	76,79	77,05	76,75	78,90	4M	7.726
31/10/2023	0,21%	0,16	76,97	76,80	76,11	77,18	3M	4.848
30/10/2023	0,20%	0,15	76,81	76,66	76,21	77,00	2M	7.001
27/10/2023	0,47%	0,36	76,66	76,33	76,33	77,00	1M	2.350
26/10/2023	-0,78%	-0,60	76,30	76,90	76,16	77,22	2M	4.217
25/10/2023	0,54%	0,41	76,90	76,70	76,53	78,27	5M	8.714
24/10/2023	-1,37%	-1,06	76,49	77,68	75,63	77,93	6M	6.933
23/10/2023	0,05%	0,04	77,55	77,61	77,07	78,99	4M	7.500
20/10/2023	-0,35%	-0,27	77,51	77,78	76,90	78,50	3M	9.183
19/10/2023	-0,12%	-0,09	77,78	77,89	77,35	78,25	2M	3.658
18/10/2023	-0,22%	-0,17	77,87	77,96	77,48	78,48	2M	4.621
17/10/2023	-0,78%	-0,61	78,04	78,65	77,94	78,65	1M	4.392
16/10/2023	-0,13%	-0,10	78,65	78,74	78,33	79,00	3M	5.487
13/10/2023	1,07%	0,83	78,75	77,86	77,50	78,89	2M	5.739
11/10/2023	-0,10%	-0,08	77,92	77,36	75,44	77,92	2M	5.230
10/10/2023	-1,12%	-0,88	78,00	78,46	78,00	79,00	3M	8.598
09/10/2023	-1,14%	-0,91	78,88	79,84	78,18	79,96	4M	7.265
06/10/2023	0,29%	0,23	79,79	79,56	79,00	79,97	2M	5.244
05/10/2023	1,26%	0,99	79,56	78,79	78,79	79,88	3M	5.282
04/10/2023	-1,17%	-0,93	78,57	79,40	78,50	79,70	2M	6.892
03/10/2023	-	-	79,50	80,05	78,82	80,97	3M	8.252

Date,Open,High,Low,Close,Volume
18-Apr-24,7.96,8.08,7.87,8.01,2790698
17-Apr-24,8.03,8.06,7.93,7.98,2475821
16-Apr-24,8.13,8.16,7.94,7.99,3816108
15-Apr-24,8.12,8.15,8.07,8.11,2341579
12-Apr-24,8.13,8.20,8.09,8.12,3177181
11-Apr-24,8.17,8.19,8.09,8.13,1758028
10-Apr-24,8.19,8.22,8.11,8.17,2506660
09-Apr-24,8.22,8.28,8.21,8.24,2567423
08-Apr-24,8.28,8.29,8.21,8.21,2766444
05-Apr-24,8.28,8.35,8.24,8.28,4231761
04-Apr-24,8.28,8.30,8.22,8.28,1848734
03-Apr-24,8.23,8.30,8.20,8.28,2200586
02-Apr-24,8.19,8.28,8.15,8.23,2701115
01-Apr-24,8.39,8.40,8.08,8.14,12137878
28-Mar-24,8.33,8.47,8.33,8.40,2056769
27-Mar-24,8.32,8.37,8.30,8.33,1571697
26-Mar-24,8.33,8.38,8.30,8.32,2035449
25-Mar-24,8.30,8.41,8.24,8.35,2519725
22-Mar-24,8.29,8.40,8.24,8.30,2803385
21-Mar-24,8.38,8.38,8.27,8.28,2328908
20-Mar-24,8.36,8.38,8.32,8.38,2223112
19-Mar-24,8.42,8.42,8.31,8.36,2029676
18-Mar-24,8.30,8.43,8.27,8.42,3319820
15-Mar-24,8.27,8.39,8.25,8.26,3209122
14-Mar-24,8.31,8.37,8.10,8.22,2692525
13-Mar-24,8.38,8.40,8.31,8.32,3366395
12-Mar-24,8.37,8.45,8.31,8.41,3163990
11-Mar-24,8.41,8.52,8.41,8.52,3239785
08-Mar-24,8.27,8.57,8.14,8.47,5545427
07-Mar-24,8.09,8.28,8.06,8.27,4906646
06-Mar-24,8.16,8.17,8.06,8.09,3285169
05-Mar-24,8.17,8.20,8.10,8.16,2536252
04-Mar-24,8.16,8.23,8.10,8.17,2806983
01-Mar-24,8.17,8.18,8.06,8.16,3376567
29-Feb-24,8.06,8.18,8.04,8.15,2125714
28-Feb-24,8.03,8.15,8.03,8.03,2904899
27-Feb-24,8.08,8.14,8.01,8.08,2826055
26-Feb-24,8.18,8.19,8.06,8.08,3172655
23-Feb-24,8.10,8.20,8.07,8.20,2057664
22-Feb-24,8.03,8.13,8.00,8.12,3312705
21-Feb-24,8.01,8.05,7.99,8.03,2417882
20-Feb-24,8.00,8.05,7.99,8.04,3713806
19-Feb-24,8.00,8.05,7.98,8.00,4050336
16-Feb-24,7.99,8.02,7.97,7.98,2551709
15-Feb-24,7.95,8.00,7.94,7.99,2903847
14-Feb-24,7.96,7.99,7.91,7.94,1611373
09-Feb-24,8.00,8.10,7.99,8.00,2727789
08-Feb-24,8.08,8.12,7.95,7.96,2031601
07-Feb-24,8.19,8.20,7.91,8.08,8557728
06-Feb-24,8.11,8.19,8.07,8.19,1871362
05-Feb-24,8.10,8.15,8.08,8.11,1977945
02-Feb-24,8.10,8.15,8.08,8.10,2693049
01-Feb-24,8.12,8.20,8.08,8.09,3184526
31-Jan-24,8.18,8.20,8.10,8.12,2930261
30-Jan-24,81.50,81.87,81.19,81.81,2146445
29-Jan-24,82.00,82.20,81.24,81.50,3510767
26-Jan-24,80.61,82.75,80.52,82.04,3470970
25-Jan-24,80.46,81.33,80.25,80.61,1762543
24-Jan-24,81.49,81.49,80.31,80.42,1899040
23-Jan-24,81.20,81.50,80.31,81.50,2278047
22-Jan-24,81.34,81.50,80.74,81.20,2357654
19-Jan-24,80.41,81.46,80.16,81.15,2768366
18-Jan-24,80.78,80.79,80.06,80.41,1819223
17-Jan-24,80.40,80.95,80.20,80.41,2513306
16-Jan-24,81.07,81.08,79.60,80.25,3313858
15-Jan-24,81.08,81.15,80.55,81.07,3191549
12-Jan-24,80.62,81.60,80.41,81.08,2644258
11-Jan-24,81.99,81.99,80.50,80.60,1852270
10-Jan-24,80.96,81.93,80.96,81.75,2039213
09-Jan-24,81.41,81.85,80.27,80.94,2596981
08-Jan-24,81.15,81.94,80.75,81.40,1746535
05-Jan-24,80.08,81.16,79.99,81.15,2286761
04-Jan-24,81.09,81.72,79.00,80.08,2782754
03-Jan-24,81.18,81.50,79.39,81.10,2300869
02-Jan-24,81.55,81.99,80.98,81.19,2168274
28-Dec-23,79.70,82.57,79.70,81.55,3075237
27-Dec-23,80.00,81.80,79.50,79.70,4578882
26-Dec-23,77.39,79.70,77.25,79.49,3556397
22-Dec-23,76.40,78.34,76.03,77.38,3355287
21-Dec-23,76.05,76.40,76.02,76.40,2103190
20-Dec-23,76.30,76.40,75.80,76.05,2170394
19-Dec-23,76.20,76.90,76.00,76.30,2812988
18-Dec-23,75.24,76.49,75.24,76.14,2747021
15-Dec-23,75.10,75.45,75.00,75.24,3058972
14-Dec-23,74.65,75.20,74.64,75.10,2903008
13-Dec-23,74.71,75.00,74.30,74.65,2309460
12-Dec-23,75.25,75.25,74.51,74.65,1845670
11-Dec-23,76.20,76.40,75.30,75.80,4304805
08-Dec-23,76.30,76.50,75.90,76.20,2751374
07-Dec-23,75.93,76.64,75.60,76.30,2561817
06-Dec-23,75.64,76.00,75.19,75.99,2043947
05-Dec-23,75.35,75.68,74.75,75.32,2021851
04-Dec-23,75.32,76.00,74.60,75.35,2446878
01-Dec-23,75.60,76.04,73.31,74.96,18276331
30-Nov-23,75.62,76.38,75.62,76.24,3054614
29-Nov-23,75.91,76.38,75.50,75.62,2879628
28-Nov-23,76.39,77.06,75.83,75.89,2308915
27-Nov-23,76.53,77.13,76.00,76.39,2813331
24-Nov-23,77.00,77.09,76.50,76.53,2559661
23-Nov-23,77.59,77.97,76.96,77.10,2808863
22-Nov-23,77.68,78.18,77.40,77.51,2377745
21-Nov-23,77.59,79.94,77.40,77.67,6100846
20-Nov-23,77.60,78.05,77.31,77.59,1925183
17-Nov-23,77.49,78.00,77.14,77.60,2349888
16-Nov-23,77.90,77.90,77.06,77.39,2463461
14-Nov-23,77.50,78.04,76.72,77.74,2451010
13-Nov-23,77.48,79.47,77.30,77.80,4173748
10-Nov-23,77.20,78.60,77.19,78.03,1754360
09-Nov-23,77.50,77.50,76.85,77.06,3002088
08-Nov-23,77.00,77.66,76.85,77.15,2459371
07-Nov-23,76.70,77.22,76.70,77.00,2898898
06-Nov-23,76.65,77.75,76.45,76.92,5840854
03-Nov-23,76.77,76.95,76.25,76.65,3899140
01-Nov-23,77.05,78.90,76.75,76.79,4213540
31-Oct-23,76.80,77.18,76.11,76.97,3182756
30-Oct-23,76.66,77.00,76.21,76.81,1773996
27-Oct-23,76.33,77.00,76.33,76.66,1469647
26-Oct-23,76.90,77.22,76.16,76.30,2490233
25-Oct-23,76.70,78.27,76.53,76.90,5371800
24-Oct-23,77.68,77.93,75.63,76.49,5725784
23-Oct-23,77.61,78.99,77.07,77.55,3751139
20-Oct-23,77.78,78.50,76.90,77.51,3181966
19-Oct-23,77.89,78.25,77.35,77.78,1933211
18-Oct-23,77.96,78.48,77.48,77.87,1580458
17-Oct-23,78.65,78.65,77.94,78.04,1226023
16-Oct-23,78.74,79.00,78.33,78.65,2556811
13-Oct-23,77.86,78.89,77.50,78.75,1854522
11-Oct-23,77.36,77.92,75.44,77.92,1780350
10-Oct-23,78.46,79.00,78.00,78.00,2688757
09-Oct-23,79.84,79.96,78.18,78.88,4129460
06-Oct-23,79.56,79.97,79.00,79.79,2234946
05-Oct-23,78.79,79.88,78.79,79.56,2798912
04-Oct-23,79.40,79.70,78.50,78.57,2497389
03-Oct-23,80.05,80.97,78.82,79.50,3389066

*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: RBRF11