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 |
| 16/10/2019 | 0,87% | 0,90 | 104,80 | 104,15 | 103,91 | 104,80 | 2M | 975 |
| 15/10/2019 | 0,00% | 0,00 | 103,90 | 103,91 | 103,90 | 104,35 | 2M | 554 |
| 14/10/2019 | 0,00% | 0,00 | 103,90 | 103,91 | 103,50 | 104,46 | 2M | 743 |
| 11/10/2019 | 0,00% | 0,00 | 103,90 | 103,94 | 103,70 | 104,49 | 1M | 541 |
| 10/10/2019 | -0,91% | -0,95 | 103,90 | 104,27 | 103,80 | 104,77 | 2M | 521 |
| 09/10/2019 | -0,28% | -0,29 | 104,85 | 105,14 | 104,26 | 105,24 | 2M | 1.314 |
| 08/10/2019 | 1,18% | 1,23 | 105,14 | 104,10 | 104,10 | 105,14 | 2M | 541 |
| 07/10/2019 | -1,42% | -1,50 | 103,91 | 105,91 | 103,50 | 105,95 | 3M | 990 |
| 04/10/2019 | 0,39% | 0,41 | 105,41 | 105,28 | 104,81 | 105,45 | 2M | 469 |
| 03/10/2019 | 0,89% | 0,93 | 105,00 | 105,31 | 104,70 | 105,38 | 2M | 915 |
| 02/10/2019 | 0,26% | 0,27 | 104,07 | 104,05 | 103,85 | 104,90 | 2M | 1.072 |
| 01/10/2019 | -1,24% | -1,30 | 103,80 | 105,11 | 103,01 | 105,43 | 2M | 1.203 |
| 30/09/2019 | -0,08% | -0,08 | 105,10 | 105,50 | 104,87 | 105,50 | 1M | 411 |
| 27/09/2019 | 0,17% | 0,18 | 105,18 | 105,00 | 104,59 | 105,29 | 1M | 379 |
| 26/09/2019 | -0,28% | -0,30 | 105,00 | 104,99 | 104,50 | 105,39 | 1M | 541 |
| 25/09/2019 | 0,57% | 0,60 | 105,30 | 104,69 | 104,41 | 105,38 | 2M | 441 |
| 24/09/2019 | 0,17% | 0,18 | 104,70 | 104,42 | 104,25 | 104,95 | 2M | 508 |
| 23/09/2019 | -0,44% | -0,46 | 104,52 | 104,65 | 104,50 | 104,98 | 3M | 855 |
| 20/09/2019 | -0,02% | -0,02 | 104,98 | 105,00 | 104,55 | 105,49 | 2M | 799 |
| 19/09/2019 | 0,04% | 0,04 | 105,00 | 104,42 | 104,42 | 105,59 | 2M | 661 |
| 18/09/2019 | 0,00% | 0,00 | 104,96 | 104,65 | 104,00 | 105,09 | 2M | 794 |
| 17/09/2019 | 0,14% | 0,15 | 104,96 | 105,00 | 104,82 | 105,85 | 1.000K | 508 |
| 16/09/2019 | -1,17% | -1,24 | 104,81 | 105,99 | 104,80 | 106,15 | 2M | 637 |
| 13/09/2019 | -0,42% | -0,45 | 106,05 | 106,44 | 105,74 | 106,44 | 1M | 512 |
| 12/09/2019 | 1,21% | 1,27 | 106,50 | 105,23 | 105,23 | 106,50 | 2M | 785 |
| 11/09/2019 | -2,34% | -2,52 | 105,23 | 106,51 | 105,04 | 106,98 | 3M | 1.050 |
| 10/09/2019 | -0,23% | -0,25 | 107,75 | 107,62 | 107,55 | 108,15 | 2M | 878 |
| 09/09/2019 | 0,28% | 0,30 | 108,00 | 107,70 | 107,61 | 108,00 | 2M | 1.019 |
| 06/09/2019 | -0,19% | -0,20 | 107,70 | 108,00 | 107,50 | 108,19 | 2M | 752 |
| 05/09/2019 | -0,06% | -0,07 | 107,90 | 107,48 | 107,48 | 108,19 | 2M | 419 |
| 04/09/2019 | 0,39% | 0,42 | 107,97 | 107,60 | 107,05 | 107,97 | 2M | 523 |
| 03/09/2019 | 1,56% | 1,65 | 107,55 | 105,90 | 105,90 | 107,95 | 2M | 797 |
| 02/09/2019 | -0,47% | -0,50 | 105,90 | 106,41 | 105,11 | 106,49 | 2M | 971 |
| 30/08/2019 | 0,94% | 0,99 | 106,40 | 105,83 | 105,50 | 106,43 | 2M | 695 |
| 29/08/2019 | 0,06% | 0,06 | 105,41 | 105,36 | 105,00 | 105,97 | 2M | 553 |
| 28/08/2019 | 0,43% | 0,45 | 105,35 | 104,90 | 104,89 | 105,50 | 1M | 322 |
| 27/08/2019 | -0,14% | -0,15 | 104,90 | 105,00 | 104,08 | 105,40 | 2M | 553 |
| 26/08/2019 | 0,33% | 0,35 | 105,05 | 104,12 | 104,00 | 105,05 | 2M | 684 |
| 23/08/2019 | 0,23% | 0,24 | 104,70 | 104,49 | 104,00 | 104,90 | 2M | 506 |
| 22/08/2019 | 0,44% | 0,46 | 104,46 | 104,01 | 103,60 | 104,50 | 2M | 548 |
| 21/08/2019 | 0,00% | 0,00 | 104,00 | 104,10 | 103,89 | 104,49 | 1M | 451 |
| 20/08/2019 | -0,29% | -0,30 | 104,00 | 104,15 | 103,50 | 104,29 | 3M | 965 |
| 19/08/2019 | 0,07% | 0,07 | 104,30 | 104,69 | 103,99 | 105,00 | 2M | 757 |
| 16/08/2019 | -0,83% | -0,87 | 104,23 | 105,20 | 104,00 | 105,65 | 2M | 827 |
| 15/08/2019 | -1,31% | -1,39 | 105,10 | 106,39 | 105,00 | 106,39 | 1M | 428 |
| 14/08/2019 | 0,65% | 0,69 | 106,49 | 105,00 | 104,55 | 106,49 | 3M | 1.073 |
| 13/08/2019 | 1,44% | 1,50 | 105,80 | 104,30 | 103,83 | 105,80 | 2M | 1.016 |
| 12/08/2019 | -0,05% | -0,05 | 104,30 | 104,44 | 103,56 | 104,49 | 3M | 1.051 |
| 09/08/2019 | -1,00% | -1,05 | 104,35 | 105,40 | 104,00 | 105,40 | 4M | 2.077 |
| 08/08/2019 | -0,56% | -0,59 | 105,40 | 105,99 | 105,00 | 106,24 | 5M | 1.923 |
| 07/08/2019 | 0,32% | 0,34 | 105,99 | 105,63 | 105,50 | 106,00 | 3M | 982 |
| 06/08/2019 | 0,04% | 0,04 | 105,65 | 105,61 | 105,52 | 105,99 | 2M | 972 |
| 05/08/2019 | -0,37% | -0,39 | 105,61 | 106,00 | 105,60 | 106,20 | 3M | 1.206 |
| 02/08/2019 | 0,37% | 0,39 | 106,00 | 105,92 | 105,62 | 106,00 | 3M | 1.271 |
| 01/08/2019 | -0,37% | -0,39 | 105,61 | 106,01 | 105,10 | 106,28 | 3M | 1.185 |
| 31/07/2019 | -0,47% | -0,50 | 106,00 | 106,60 | 105,27 | 106,69 | 2M | 1.175 |
| 30/07/2019 | 0,66% | 0,70 | 106,50 | 106,00 | 106,00 | 106,67 | 2M | 797 |
| 29/07/2019 | 0,15% | 0,16 | 105,80 | 105,59 | 105,10 | 106,83 | 3M | 1.396 |
| 26/07/2019 | 0,16% | 0,17 | 105,64 | 105,47 | 105,03 | 105,73 | 2M | 1.103 |
| 25/07/2019 | 0,59% | 0,62 | 105,47 | 104,50 | 104,20 | 105,47 | 3M | 1.233 |
| 24/07/2019 | 0,38% | 0,40 | 104,85 | 104,45 | 104,45 | 105,30 | 3M | 1.262 |
| 23/07/2019 | -0,31% | -0,32 | 104,45 | 105,00 | 104,36 | 105,00 | 3M | 1.747 |
| 22/07/2019 | -0,03% | -0,03 | 104,77 | 104,91 | 104,50 | 105,37 | 3M | 1.314 |
| 19/07/2019 | 0,00% | 0,00 | 104,80 | 105,02 | 104,36 | 105,48 | 4M | 1.820 |
| 18/07/2019 | -0,20% | -0,21 | 104,80 | 105,05 | 104,80 | 105,18 | 3M | 1.469 |
| 17/07/2019 | 0,10% | 0,11 | 105,01 | 104,90 | 104,50 | 105,19 | 2M | 846 |
| 16/07/2019 | 0,38% | 0,40 | 104,90 | 104,50 | 104,16 | 105,25 | 3M | 1.524 |
| 15/07/2019 | 0,00% | 0,00 | 104,50 | 104,49 | 104,01 | 104,50 | 4M | 1.529 |
| 12/07/2019 | 0,14% | 0,15 | 104,50 | 104,40 | 103,63 | 105,25 | 4M | 1.866 |
| 11/07/2019 | 0,23% | 0,24 | 104,35 | 103,98 | 103,50 | 104,61 | 5M | 1.978 |
| 10/07/2019 | 1,08% | 1,11 | 104,11 | 104,00 | 104,00 | 105,20 | 8M | 4.379 |
| 08/07/2019 | -2,42% | -2,55 | 103,00 | 105,67 | 102,41 | 105,91 | 7M | 2.179 |
| 05/07/2019 | 0,88% | 0,92 | 105,55 | 104,65 | 104,52 | 105,99 | 3M | 1.381 |
| 04/07/2019 | 0,70% | 0,73 | 104,63 | 104,00 | 103,98 | 104,95 | 3M | 1.367 |
| 03/07/2019 | 0,87% | 0,90 | 103,90 | 102,99 | 102,75 | 103,99 | 5M | 1.943 |
| 02/07/2019 | 0,11% | 0,11 | 103,00 | 102,88 | 102,65 | 103,00 | 4M | 1.104 |
| 01/07/2019 | 0,48% | 0,49 | 102,89 | 102,40 | 102,40 | 102,89 | 4M | 2.163 |
| 28/06/2019 | 0,23% | 0,23 | 102,40 | 102,50 | 102,23 | 102,83 | 4M | 1.624 |
| 27/06/2019 | -0,13% | -0,13 | 102,17 | 102,66 | 102,11 | 102,88 | 4M | 2.213 |
| 26/06/2019 | -0,29% | -0,30 | 102,30 | 102,60 | 102,10 | 102,88 | 5M | 2.625 |
| 25/06/2019 | -0,15% | -0,15 | 102,60 | 102,80 | 102,46 | 102,80 | 4M | 2.088 |
| 24/06/2019 | -0,11% | -0,11 | 102,75 | 102,39 | 102,06 | 102,83 | 4M | 2.003 |
| 21/06/2019 | 0,06% | 0,06 | 102,86 | 102,85 | 102,50 | 102,89 | 5M | 2.661 |
| 19/06/2019 | -3,57% | -3,81 | 102,80 | 102,01 | 101,56 | 102,96 | 13M | 4.073 |
| 18/06/2019 | 0,74% | 0,78 | 106,61 | 105,04 | 105,04 | 106,98 | 2M | 1.034 |
| 17/06/2019 | 0,50% | 0,53 | 105,83 | 105,50 | 104,87 | 106,40 | 968K | 689 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,104.15,104.80,103.91,104.80,2400566
15-Oct-19,103.91,104.35,103.90,103.90,1594498
14-Oct-19,103.91,104.46,103.50,103.90,1904865
11-Oct-19,103.94,104.49,103.70,103.90,1473001
10-Oct-19,104.27,104.77,103.80,103.90,1658990
09-Oct-19,105.14,105.24,104.26,104.85,2182216
08-Oct-19,104.10,105.14,104.10,105.14,1628521
07-Oct-19,105.91,105.95,103.50,103.91,2879523
04-Oct-19,105.28,105.45,104.81,105.41,1646499
03-Oct-19,105.31,105.38,104.70,105.00,2152781
02-Oct-19,104.05,104.90,103.85,104.07,2340303
01-Oct-19,105.11,105.43,103.01,103.80,2393393
30-Sep-19,105.50,105.50,104.87,105.10,1469820
27-Sep-19,105.00,105.29,104.59,105.18,1077235
26-Sep-19,104.99,105.39,104.50,105.00,1460808
25-Sep-19,104.69,105.38,104.41,105.30,2158452
24-Sep-19,104.42,104.95,104.25,104.70,1536026
23-Sep-19,104.65,104.98,104.50,104.52,3276815
20-Sep-19,105.00,105.49,104.55,104.98,2169765
19-Sep-19,104.42,105.59,104.42,105.00,1574962
18-Sep-19,104.65,105.09,104.00,104.96,1642100
17-Sep-19,105.00,105.85,104.82,104.96,999817
16-Sep-19,105.99,106.15,104.80,104.81,1510277
13-Sep-19,106.44,106.44,105.74,106.05,1321093
12-Sep-19,105.23,106.50,105.23,106.50,1934553
11-Sep-19,106.51,106.98,105.04,105.23,2729991
10-Sep-19,107.62,108.15,107.55,107.75,1765945
09-Sep-19,107.70,108.00,107.61,108.00,1787362
06-Sep-19,108.00,108.19,107.50,107.70,1887214
05-Sep-19,107.48,108.19,107.48,107.90,1531803
04-Sep-19,107.60,107.97,107.05,107.97,2086865
03-Sep-19,105.90,107.95,105.90,107.55,1774033
02-Sep-19,106.41,106.49,105.11,105.90,1897019
30-Aug-19,105.83,106.43,105.50,106.40,2436559
29-Aug-19,105.36,105.97,105.00,105.41,1701889
28-Aug-19,104.90,105.50,104.89,105.35,1376913
27-Aug-19,105.00,105.40,104.08,104.90,1879712
26-Aug-19,104.12,105.05,104.00,105.05,2355179
23-Aug-19,104.49,104.90,104.00,104.70,1928616
22-Aug-19,104.01,104.50,103.60,104.46,2292779
21-Aug-19,104.10,104.49,103.89,104.00,1314887
20-Aug-19,104.15,104.29,103.50,104.00,2924866
19-Aug-19,104.69,105.00,103.99,104.30,2414216
16-Aug-19,105.20,105.65,104.00,104.23,2340019
15-Aug-19,106.39,106.39,105.00,105.10,1439148
14-Aug-19,105.00,106.49,104.55,106.49,3041757
13-Aug-19,104.30,105.80,103.83,105.80,2309908
12-Aug-19,104.44,104.49,103.56,104.30,2622081
09-Aug-19,105.40,105.40,104.00,104.35,4322225
08-Aug-19,105.99,106.24,105.00,105.40,4592936
07-Aug-19,105.63,106.00,105.50,105.99,2974249
06-Aug-19,105.61,105.99,105.52,105.65,1657423
05-Aug-19,106.00,106.20,105.60,105.61,2759248
02-Aug-19,105.92,106.00,105.62,106.00,2649446
01-Aug-19,106.01,106.28,105.10,105.61,3187571
31-Jul-19,106.60,106.69,105.27,106.00,2341826
30-Jul-19,106.00,106.67,106.00,106.50,2142868
29-Jul-19,105.59,106.83,105.10,105.80,2876251
26-Jul-19,105.47,105.73,105.03,105.64,1734696
25-Jul-19,104.50,105.47,104.20,105.47,2661177
24-Jul-19,104.45,105.30,104.45,104.85,2720732
23-Jul-19,105.00,105.00,104.36,104.45,3046774
22-Jul-19,104.91,105.37,104.50,104.77,2633768
19-Jul-19,105.02,105.48,104.36,104.80,3949292
18-Jul-19,105.05,105.18,104.80,104.80,2624456
17-Jul-19,104.90,105.19,104.50,105.01,1753425
16-Jul-19,104.50,105.25,104.16,104.90,3336184
15-Jul-19,104.49,104.50,104.01,104.50,4059197
12-Jul-19,104.40,105.25,103.63,104.50,4014919
11-Jul-19,103.98,104.61,103.50,104.35,4886425
10-Jul-19,104.00,105.20,104.00,104.11,8053760
08-Jul-19,105.67,105.91,102.41,103.00,7421857
05-Jul-19,104.65,105.99,104.52,105.55,2957255
04-Jul-19,104.00,104.95,103.98,104.63,2514565
03-Jul-19,102.99,103.99,102.75,103.90,5134028
02-Jul-19,102.88,103.00,102.65,103.00,3982359
01-Jul-19,102.40,102.89,102.40,102.89,4162767
28-Jun-19,102.50,102.83,102.23,102.40,4157497
27-Jun-19,102.66,102.88,102.11,102.17,3752972
26-Jun-19,102.60,102.88,102.10,102.30,4854388
25-Jun-19,102.80,102.80,102.46,102.60,4028185
24-Jun-19,102.39,102.83,102.06,102.75,4148160
21-Jun-19,102.85,102.89,102.50,102.86,5473505
19-Jun-19,102.01,102.96,101.56,102.80,13137068
18-Jun-19,105.04,106.98,105.04,106.61,1506811
17-Jun-19,105.50,106.40,104.87,105.83,968082
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-19,103.21,103.97,103.21,103.21,1692032
23-May-19,103.20,103.80,103.00,103.53,1692032
22-May-19,102.15,103.20,102.08,103.20,1692032
21-May-19,101.91,102.02,101.78,102.02,1692032
20-May-19,102.14,102.21,101.50,102.03,1692032
17-May-19,101.89,102.14,101.80,101.90,1692032
16-May-19,102.01,102.21,101.80,101.90,1692032
15-May-19,102.15,102.38,101.85,102.21,1692032
14-May-19,101.81,102.22,101.81,101.85,1692032
13-May-19,102.40,102.40,101.50,101.79,1692032
10-May-19,103.02,103.48,102.01,103.48,1692032
09-May-19,103.21,103.80,102.80,103.00,1692032
08-May-19,102.40,103.43,102.40,103.20,1692032
07-May-19,102.06,102.84,102.01,102.55,1692032
06-May-19,102.49,102.49,101.62,102.30,1692032
03-May-19,102.60,102.60,101.60,102.05,1692032
02-May-19,102.46,102.89,101.85,102.00,1692032
30-Apr-19,101.79,102.47,101.50,102.35,1692032
29-Apr-19,101.77,102.00,101.40,102.00,1692032
26-Apr-19,100.99,101.49,100.56,101.29,1692032
25-Apr-19,100.50,101.00,100.06,101.00,1692032
24-Apr-19,100.99,100.99,99.99,100.50,1692032
23-Apr-19,101.56,101.69,100.75,100.84,1692032
22-Apr-19,101.20,101.89,101.20,101.79,1692032
18-Apr-19,101.70,101.70,101.02,101.20,1692032
17-Apr-19,101.99,101.99,101.02,101.02,1692032
16-Apr-19,101.98,102.00,101.06,102.00,1692032
15-Apr-19,101.99,102.00,101.01,101.01,1692032
12-Apr-19,101.95,102.00,100.81,102.00,1692032
11-Apr-19,100.33,102.00,100.33,102.00,1692032
10-Apr-19,100.11,100.86,100.11,100.39,1692032
09-Apr-19,100.98,100.99,100.32,100.99,1692032
08-Apr-19,100.39,101.00,100.11,101.00,1692032
*exoneração de responsabilidade