papéis
login
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
14/08/2020-1,21%-1,1997,2898,4596,8198,516M2.983
13/08/2020-1,81%-1,8298,4797,3596,8098,479M8.621
12/08/2020-3,53%-3,67100,29100,95100,00100,953M1.253
11/08/20200,32%0,33103,96103,63103,00104,002M728
10/08/20201,65%1,68103,63102,07102,07104,442M929
07/08/20200,44%0,45101,95101,30101,30102,291M1.763
06/08/2020-0,25%-0,25101,50101,75101,02102,001M730
05/08/20200,60%0,61101,75101,14101,14101,992M3.727
04/08/20200,49%0,49101,14100,66100,66102,001M597
03/08/2020-0,84%-0,85100,65101,00100,00102,002M2.348
31/07/20200,51%0,52101,50101,00100,64101,502M1.650
30/07/2020-0,42%-0,43100,98101,4098,24101,412M702
29/07/2020-0,58%-0,59101,41101,50101,20102,302M1.278
28/07/20200,38%0,39102,00101,99101,00103,001M597
27/07/20200,53%0,54101,61101,67100,36102,162M1.500
24/07/2020-0,18%-0,18101,07101,25100,50101,501M949
23/07/20200,29%0,29101,25100,96100,19101,401M1.459
22/07/20200,59%0,59100,96100,5799,51101,002M1.899
21/07/20200,60%0,60100,3799,7899,77100,432M2.776
20/07/2020-1,20%-1,2199,77101,0099,52101,002M887
17/07/2020-0,22%-0,22100,98101,20100,00101,493M2.363
16/07/20201,10%1,10101,20101,0099,87101,202M3.697
15/07/20200,91%0,90100,1099,2099,10101,043M945
14/07/20201,13%1,1199,2099,1998,7099,212M1.005
13/07/20200,03%0,0398,0998,0697,0099,484M1.478
10/07/2020-0,92%-0,9198,0697,8697,5098,302M1.388
09/07/20200,17%0,1798,9799,5498,7099,543M1.274
08/07/2020-0,12%-0,1298,8098,9898,7099,503M7.079
07/07/20200,24%0,2498,9299,2098,7099,202M6.786
06/07/20200,04%0,0498,6898,6198,0099,654M5.169
03/07/20200,09%0,0998,6498,9098,0099,293M974
02/07/2020-0,45%-0,4598,5599,5098,1099,563M1.255
01/07/20201,03%1,0199,0097,5197,5099,453M2.738
30/06/20202,45%2,3497,9995,9995,6597,993M2.056
29/06/2020-0,57%-0,5595,6596,1595,5696,7510M4.335
26/06/2020-2,27%-2,2396,2099,0096,0499,586M4.131
25/06/20202,35%2,2698,4396,2096,01101,296M3.299
24/06/20200,18%0,1796,1796,0095,9996,452M2.155
23/06/20200,79%0,7596,0096,0095,5096,475M1.645
22/06/2020-0,68%-0,6595,2595,9995,1996,207M5.756
19/06/2020-0,10%-0,1095,9095,4595,1396,357M4.084
18/06/2020-0,52%-0,5096,0096,8995,0296,897M3.828
17/06/2020-0,72%-0,7096,5097,0096,1197,204M3.361
16/06/20200,21%0,2097,2097,8996,4997,993M2.244
15/06/2020-1,81%-1,7997,0098,0096,0598,013M2.212
12/06/2020-4,92%-5,1198,79100,2197,50101,985M3.159
10/06/20201,07%1,10103,90102,01101,16104,802M3.270
09/06/2020-0,10%-0,10102,80103,00101,55103,051M1.609
08/06/20202,13%2,15102,90100,99100,88102,902M1.022
05/06/20200,50%0,50100,75100,80100,00101,002M1.567
04/06/2020-0,13%-0,13100,25101,24100,00101,802M1.253
03/06/2020-2,45%-2,52100,38102,9099,84103,824M2.474
02/06/20202,47%2,48102,90100,31100,31102,902M975
01/06/20200,23%0,23100,42100,2099,85101,062M1.251
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--129,23129,97127,00130,303M2.312


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito