ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RBRF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-0,02%-0,02100,19100,4899,85100,781M2.350
28/05/2020-1,92%-1,96100,21102,3199,02102,944M6.191
27/05/20200,16%0,16102,17102,10102,10103,391M1.178
26/05/2020-1,18%-1,22102,01103,23102,00103,471M1.183
25/05/20202,51%2,53103,23100,71100,02103,492M3.035
22/05/20200,87%0,87100,7099,8399,83101,951M552
21/05/20200,36%0,3699,8399,9999,30101,80945K1.426
20/05/2020-0,43%-0,4399,4799,9999,20100,74847K606
19/05/2020-1,27%-1,2999,90102,0098,10102,002M1.429
18/05/2020-0,01%-0,01101,19101,33101,02102,00879K732
15/05/2020-5,86%-6,30101,20102,17100,13105,001M949
14/05/20207,87%7,84107,5099,6698,00108,003M2.062
13/05/2020-1,36%-1,3799,66100,3899,00104,991M3.591
12/05/20201,03%1,03101,03100,0199,82101,201M688
11/05/20200,65%0,65100,0099,6399,04100,79739K997
08/05/2020-0,70%-0,7099,35100,9799,01101,88842K1.161
07/05/2020-0,82%-0,83100,05102,00100,02102,90938K813
06/05/20200,79%0,79100,88100,1499,88100,95693K449
05/05/20200,09%0,09100,09100,0399,00100,95662K552
04/05/2020-1,49%-1,51100,00101,5099,02101,96956K732
30/04/2020-0,47%-0,48101,51102,00101,51103,00939K1.281
29/04/20200,11%0,11101,99101,88101,00102,08647K423
28/04/2020-0,11%-0,11101,88102,00100,00102,50909K610
27/04/20206,74%6,44101,9996,1096,10101,991M759
24/04/2020-5,59%-5,6695,55101,2094,05102,003M2.900
23/04/20200,71%0,71101,21100,59100,59102,502M2.559
22/04/2020-2,43%-2,50100,50101,02100,30103,001M1.555
20/04/20200,49%0,50103,00102,50100,50103,001M1.521
17/04/20201,99%2,00102,50100,20100,20103,462M3.899
16/04/20200,50%0,50100,50101,0097,20101,00874K1.144
15/04/2020-2,01%-2,05100,00101,9899,99102,752M2.322
14/04/2020-0,05%-0,05102,05101,71100,55102,55867K692
13/04/20202,10%2,10102,1097,2096,63102,101M2.426
09/04/20200,99%0,98100,0099,0699,06101,472M1.443
08/04/20200,84%0,8299,0298,2096,69100,491M5.466
07/04/20206,73%6,1998,2092,0191,2098,902M2.512
06/04/20203,38%3,0192,0191,9991,3094,99936K695
03/04/2020-5,82%-5,5089,0097,0089,0097,002M1.618
02/04/20200,00%0,0094,5094,5093,0499,001M1.726
01/04/20201,00%0,9494,5093,5090,0094,501M782
31/03/20203,96%3,5693,5690,6590,5293,60843K1.732
30/03/2020-2,17%-2,0090,0092,0088,0195,912M2.111
27/03/20200,00%0,0092,0092,5090,6395,001M1.399
26/03/20202,22%2,0092,0090,0085,5596,592M822
25/03/202013,21%10,5090,0080,0080,0090,001M820
24/03/20207,81%5,7679,5076,0075,3080,002M3.331
23/03/2020-11,16%-9,2673,7480,0070,5080,002M2.489
20/03/20203,88%3,1083,0080,0180,0188,942M1.548
19/03/2020-0,11%-0,0979,9070,0057,7279,903M3.107
18/03/2020-18,29%-17,9179,9996,0072,5196,003M2.686
17/03/2020-2,88%-2,9097,90101,8095,50101,802M1.632
16/03/2020-2,15%-2,21100,80102,5095,49102,503M2.183
13/03/20202,78%2,79103,01101,7295,00111,775M6.503
12/03/2020-9,30%-10,28100,22109,0999,00109,094M2.230
11/03/2020-1,61%-1,81110,50112,00110,01112,302M788
10/03/20200,91%1,01112,31113,00110,58113,673M1.007
09/03/2020-3,30%-3,80111,30112,02105,10112,024M1.662
06/03/2020-1,83%-2,15115,10117,00114,00117,002M998
05/03/2020-3,34%-4,05117,25118,53116,82118,753M1.945
04/03/20202,80%3,30121,30118,00118,00122,496M7.216
03/03/20201,86%2,15118,00116,00116,00119,002M1.701
02/03/20202,43%2,75115,85114,00114,00116,703M3.327
28/02/2020-2,16%-2,50113,10116,20112,51117,002M2.218
27/02/2020-1,20%-1,40115,60117,05111,00118,593M1.680
26/02/2020-3,47%-4,21117,00120,00113,83120,052M1.369
21/02/2020-3,03%-3,79121,21125,00120,50125,113M1.561
20/02/20202,29%2,80125,00122,24122,24125,902M1.186
19/02/2020-1,46%-1,81122,20124,01121,00124,792M2.078
18/02/2020-0,83%-1,04124,01125,80123,62126,002M1.368
17/02/2020-1,16%-1,47125,05126,52125,01127,502M936
14/02/20200,49%0,62126,52125,90125,80126,983M1.769
13/02/20201,17%1,45125,90124,45123,50126,152M1.180
12/02/2020-1,22%-1,54124,45124,70122,60125,001M1.103
11/02/20202,03%2,51125,99123,55122,01126,993M1.964
10/02/20201,60%1,94123,48122,01120,56124,993M2.171
07/02/2020-2,81%-3,52121,54125,06120,18125,205M5.557
06/02/2020-3,48%-4,51125,06129,60123,40130,006M7.603
05/02/2020-0,64%-0,83129,57130,50127,01130,993M2.863
04/02/20200,91%1,17130,40129,85125,00132,004M2.831
03/02/2020-0,89%-1,16129,23129,97127,00130,303M2.312
31/01/20200,32%0,42130,39130,26128,00133,002M3.030
30/01/2020-0,03%-0,04129,97130,10129,01133,373M1.746
29/01/2020-0,15%-0,19130,01130,22129,06131,202M1.796
28/01/20200,77%1,00130,20130,00127,12131,003M1.722
27/01/2020-0,53%-0,69129,20128,50127,00130,003M1.770
24/01/20201,87%2,39129,89129,00127,15130,993M1.016
23/01/2020-3,19%-4,20127,50131,00127,49133,503M2.586
22/01/2020-0,70%-0,93131,70133,00131,54134,743M1.662
21/01/20201,17%1,53132,63131,99131,10134,853M1.666
20/01/2020-2,00%-2,68131,10133,78129,50134,104M4.084
17/01/20200,36%0,48133,78133,30131,20134,974M2.528
16/01/20200,41%0,54133,30132,76130,80135,004M4.986
15/01/20202,16%2,81132,76128,51128,51132,993M1.664
14/01/20203,13%3,95129,95126,98125,99130,003M3.487
13/01/2020-0,40%-0,50126,00126,50125,03128,205M3.323
10/01/2020-2,53%-3,28126,50129,01123,05129,788M2.908
09/01/2020-0,89%-1,17129,78131,31127,00131,497M3.504
08/01/2020-2,46%-3,30130,95132,75120,90132,9011M6.818
07/01/2020-3,21%-4,45134,25138,60133,85139,888M3.892
06/01/20201,99%2,70138,70136,00133,40142,5011M7.833
03/01/20200,39%0,53136,00135,47134,11138,009M5.654
02/01/20203,61%4,72135,47130,78130,76135,505M3.307
30/12/2019-0,30%-0,40130,75131,17130,75134,385M2.986
27/12/20192,45%3,14131,15128,00128,00131,936M4.700
26/12/20192,41%3,01128,01125,00124,00129,906M7.477
23/12/20194,46%5,34125,00120,20120,00125,005M2.083
20/12/20191,15%1,36119,66118,84118,13126,868M4.115
19/12/20190,47%0,55118,30117,74116,90120,509M3.650
18/12/20192,03%2,34117,75116,24115,91118,005M2.117
17/12/20190,00%0,00115,41116,50115,41117,407M3.931
16/12/20190,88%1,01115,41114,61114,45117,967M5.866
13/12/20190,62%0,70114,40113,80112,71115,405M9.631
12/12/20190,74%0,84113,70113,23112,50113,884M7.281
11/12/2019-0,61%-0,69112,86113,56110,99114,006M10.769
10/12/20191,47%1,65113,55112,20112,01114,445M2.442
09/12/2019-0,75%-0,85111,90113,00111,85114,506M4.231
06/12/2019-3,63%-4,25112,75117,00110,30117,0010M7.000
05/12/20190,90%1,04117,00116,80114,60117,395M3.155
04/12/2019-0,50%-0,58115,96116,54113,60117,997M4.248
03/12/20192,86%3,24116,54113,90113,60116,885M3.785
02/12/20193,39%3,71113,30111,00111,00114,999M3.606
29/11/20190,54%0,59109,59109,00109,00109,592M1.217
28/11/20190,33%0,36109,00108,66108,55109,472M463
27/11/2019-0,48%-0,52108,64109,24108,45109,592M1.111
26/11/2019-0,38%-0,42109,16109,55108,90109,583M934
25/11/20190,27%0,30109,58109,28108,80109,603M1.094
22/11/20190,67%0,73109,28108,99108,58109,282M1.149
21/11/20190,04%0,04108,55108,03107,80109,204M1.646
19/11/20190,01%0,01108,51108,50107,50109,003M1.321
18/11/20190,37%0,40108,50108,49108,00108,853M1.709
14/11/2019-0,63%-0,69108,10108,40107,41108,802M893
13/11/2019-0,09%-0,10108,79108,06107,17108,802M1.885
12/11/2019-1,46%-1,61108,89110,39107,10110,392M1.239
11/11/2019--110,50110,65110,39111,442M623


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br