Cotação atual, histórico e gráfico do papel: RBRF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,33% | 0,35 | 105,30 | 104,83 | 104,36 | 105,45 | 1M | 449 |
| 13/06/2019 | -0,03% | -0,03 | 104,95 | 105,05 | 104,12 | 105,49 | 1M | 792 |
| 12/06/2019 | -0,97% | -1,03 | 104,98 | 105,00 | 103,05 | 105,69 | 1M | 817 |
| 11/06/2019 | 0,20% | 0,21 | 106,01 | 106,93 | 105,81 | 106,93 | 1M | 595 |
| 10/06/2019 | -1,12% | -1,20 | 105,80 | 107,26 | 105,02 | 107,30 | 2M | 931 |
| 07/06/2019 | 0,47% | 0,50 | 107,00 | 107,00 | 106,50 | 107,53 | 2M | 1.002 |
| 06/06/2019 | -0,44% | -0,47 | 106,50 | 106,89 | 106,25 | 107,20 | 2M | 761 |
| 05/06/2019 | 0,73% | 0,77 | 106,97 | 106,25 | 106,04 | 107,46 | 1M | 556 |
| 04/06/2019 | -0,47% | -0,50 | 106,20 | 106,79 | 106,01 | 107,69 | 1M | 435 |
| 03/06/2019 | 0,27% | 0,29 | 106,70 | 106,50 | 106,50 | 107,90 | 808K | 605 |
| 31/05/2019 | 1,27% | 1,33 | 106,41 | 105,21 | 105,16 | 107,49 | 1M | 703 |
| 30/05/2019 | -0,07% | -0,07 | 105,08 | 105,14 | 104,79 | 105,78 | 1M | 555 |
| 29/05/2019 | -0,14% | -0,15 | 105,15 | 105,29 | 104,50 | 105,30 | 920K | 579 |
| 28/05/2019 | 1,25% | 1,30 | 105,30 | 104,08 | 103,70 | 105,90 | 970K | 521 |
| 27/05/2019 | 0,77% | 0,79 | 104,00 | 103,40 | 103,15 | 104,20 | 2M | 480 |
| 24/05/2019 | -0,31% | -0,32 | 103,21 | 103,21 | 103,21 | 103,97 | 2M | 473 |
| 23/05/2019 | 0,32% | 0,33 | 103,53 | 103,20 | 103,00 | 103,80 | 1M | 326 |
| 22/05/2019 | 1,16% | 1,18 | 103,20 | 102,15 | 102,08 | 103,20 | 1M | 370 |
| 21/05/2019 | -0,01% | -0,01 | 102,02 | 101,91 | 101,78 | 102,02 | 1M | 557 |
| 20/05/2019 | 0,13% | 0,13 | 102,03 | 102,14 | 101,50 | 102,21 | 1M | 919 |
| 17/05/2019 | 0,00% | 0,00 | 101,90 | 101,89 | 101,80 | 102,14 | 1M | 523 |
| 16/05/2019 | -0,30% | -0,31 | 101,90 | 102,01 | 101,80 | 102,21 | 2M | 702 |
| 15/05/2019 | 0,35% | 0,36 | 102,21 | 102,15 | 101,85 | 102,38 | 1M | 854 |
| 14/05/2019 | 0,06% | 0,06 | 101,85 | 101,81 | 101,81 | 102,22 | 884K | 408 |
| 13/05/2019 | -1,63% | -1,69 | 101,79 | 102,40 | 101,50 | 102,40 | 682K | 480 |
| 10/05/2019 | 0,47% | 0,48 | 103,48 | 103,02 | 102,01 | 103,48 | 832K | 571 |
| 09/05/2019 | -0,19% | -0,20 | 103,00 | 103,21 | 102,80 | 103,80 | 987K | 485 |
| 08/05/2019 | 0,63% | 0,65 | 103,20 | 102,40 | 102,40 | 103,43 | 902K | 533 |
| 07/05/2019 | 0,24% | 0,25 | 102,55 | 102,06 | 102,01 | 102,84 | 815K | 750 |
| 06/05/2019 | 0,24% | 0,25 | 102,30 | 102,49 | 101,62 | 102,49 | 600K | 296 |
| 03/05/2019 | 0,05% | 0,05 | 102,05 | 102,60 | 101,60 | 102,60 | 1M | 442 |
| 02/05/2019 | -0,34% | -0,35 | 102,00 | 102,46 | 101,85 | 102,89 | 580K | 330 |
| 30/04/2019 | 0,34% | 0,35 | 102,35 | 101,79 | 101,50 | 102,47 | 841K | 392 |
| 29/04/2019 | 0,70% | 0,71 | 102,00 | 101,77 | 101,40 | 102,00 | 410K | 234 |
| 26/04/2019 | 0,29% | 0,29 | 101,29 | 100,99 | 100,56 | 101,49 | 1M | 528 |
| 25/04/2019 | 0,50% | 0,50 | 101,00 | 100,50 | 100,06 | 101,00 | 710K | 220 |
| 24/04/2019 | -0,34% | -0,34 | 100,50 | 100,99 | 99,99 | 100,99 | 1M | 543 |
| 23/04/2019 | -0,93% | -0,95 | 100,84 | 101,56 | 100,75 | 101,69 | 1M | 456 |
| 22/04/2019 | 0,58% | 0,59 | 101,79 | 101,20 | 101,20 | 101,89 | 423K | 254 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,104.83,105.45,104.36,105.30,1180782
13-Jun-19,105.05,105.49,104.12,104.95,1466124
12-Jun-19,105.00,105.69,103.05,104.98,1468706
11-Jun-19,106.93,106.93,105.81,106.01,1358474
10-Jun-19,107.26,107.30,105.02,105.80,2311972
07-Jun-19,107.00,107.53,106.50,107.00,2449926
06-Jun-19,106.89,107.20,106.25,106.50,1537586
05-Jun-19,106.25,107.46,106.04,106.97,1045851
04-Jun-19,106.79,107.69,106.01,106.20,1005101
03-Jun-19,106.50,107.90,106.50,106.70,808195
31-May-19,105.21,107.49,105.16,106.41,1335736
30-May-19,105.14,105.78,104.79,105.08,1094081
29-May-19,105.29,105.30,104.50,105.15,919667
28-May-19,104.08,105.90,103.70,105.30,969540
27-May-19,103.40,104.20,103.15,104.00,1692032
24-May-19,103.21,103.97,103.21,103.21,1533849
23-May-19,103.20,103.80,103.00,103.53,1251639
22-May-19,102.15,103.20,102.08,103.20,1100065
21-May-19,101.91,102.02,101.78,102.02,1337379
20-May-19,102.14,102.21,101.50,102.03,1413321
17-May-19,101.89,102.14,101.80,101.90,1015795
16-May-19,102.01,102.21,101.80,101.90,1710456
15-May-19,102.15,102.38,101.85,102.21,1474141
14-May-19,101.81,102.22,101.81,101.85,883717
13-May-19,102.40,102.40,101.50,101.79,682143
10-May-19,103.02,103.48,102.01,103.48,832273
09-May-19,103.21,103.80,102.80,103.00,987365
08-May-19,102.40,103.43,102.40,103.20,901711
07-May-19,102.06,102.84,102.01,102.55,815088
06-May-19,102.49,102.49,101.62,102.30,599561
03-May-19,102.60,102.60,101.60,102.05,1240087
02-May-19,102.46,102.89,101.85,102.00,580299
30-Apr-19,101.79,102.47,101.50,102.35,841166
29-Apr-19,101.77,102.00,101.40,102.00,410308
26-Apr-19,100.99,101.49,100.56,101.29,1172117
25-Apr-19,100.50,101.00,100.06,101.00,710428
24-Apr-19,100.99,100.99,99.99,100.50,1108940
23-Apr-19,101.56,101.69,100.75,100.84,1461227
22-Apr-19,101.20,101.89,101.20,101.79,423135
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-19,101.26,101.50,100.10,101.50,1045822
16-Jan-19,102.13,102.25,101.10,101.16,1045822
15-Jan-19,102.29,102.30,101.10,102.15,1045822
14-Jan-19,102.95,103.00,101.00,101.00,1045822
11-Jan-19,102.95,102.95,101.50,102.94,1045822
10-Jan-19,102.59,103.29,102.11,102.11,1045822
09-Jan-19,103.30,103.30,102.21,102.90,1045822
08-Jan-19,103.49,104.00,102.97,103.49,1045822
07-Jan-19,104.80,104.80,102.00,103.50,1045822
04-Jan-19,103.49,105.00,103.49,104.00,1045822
03-Jan-19,101.96,103.49,101.65,103.00,1045822
02-Jan-19,101.46,101.97,100.70,101.97,1045822
28-Dec-18,100.39,101.00,99.51,99.51,1045822
27-Dec-18,99.19,100.50,98.70,100.50,1045822
26-Dec-18,99.29,99.29,98.12,99.20,1045822
21-Dec-18,99.34,99.34,98.03,99.00,1045822
20-Dec-18,99.44,99.44,98.71,98.72,1045822
19-Dec-18,99.00,99.10,98.51,98.80,1045822
18-Dec-18,99.65,99.65,98.88,98.88,1045822
17-Dec-18,99.61,100.94,98.91,99.61,1045822
14-Dec-18,99.50,101.50,99.03,101.00,1045822
13-Dec-18,98.45,99.25,97.90,99.25,1045822
12-Dec-18,98.98,99.09,96.10,98.52,1045822
11-Dec-18,99.00,99.90,98.54,99.90,1045822
10-Dec-18,98.50,99.20,98.21,98.52,1045822
07-Dec-18,98.99,99.74,98.12,98.50,1045822
06-Dec-18,99.01,99.87,98.80,98.80,1045822
05-Dec-18,99.41,99.87,98.02,98.51,1045822
04-Dec-18,98.96,99.83,98.63,99.21,1045822
03-Dec-18,98.50,99.84,98.40,99.06,1045822
30-Nov-18,98.50,99.00,98.43,99.00,1045822
29-Nov-18,99.39,99.39,98.06,98.06,1045822
28-Nov-18,99.01,99.30,98.10,98.21,1045822
*exoneração de responsabilidade