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
29/05/2020	-0,02%	-0,02	100,19	100,48	99,85	100,78	1M	2.350
28/05/2020	-1,92%	-1,96	100,21	102,31	99,02	102,94	4M	6.191
27/05/2020	0,16%	0,16	102,17	102,10	102,10	103,39	1M	1.178
26/05/2020	-1,18%	-1,22	102,01	103,23	102,00	103,47	1M	1.183
25/05/2020	2,51%	2,53	103,23	100,71	100,02	103,49	2M	3.035
22/05/2020	0,87%	0,87	100,70	99,83	99,83	101,95	1M	552

21/05/2020	0,36%	0,36	99,83	99,99	99,30	101,80	945K	1.426
20/05/2020	-0,43%	-0,43	99,47	99,99	99,20	100,74	847K	606
19/05/2020	-1,27%	-1,29	99,90	102,00	98,10	102,00	2M	1.429
18/05/2020	-0,01%	-0,01	101,19	101,33	101,02	102,00	879K	732
15/05/2020	-5,86%	-6,30	101,20	102,17	100,13	105,00	1M	949
14/05/2020	7,87%	7,84	107,50	99,66	98,00	108,00	3M	2.062
13/05/2020	-1,36%	-1,37	99,66	100,38	99,00	104,99	1M	3.591
12/05/2020	1,03%	1,03	101,03	100,01	99,82	101,20	1M	688
11/05/2020	0,65%	0,65	100,00	99,63	99,04	100,79	739K	997
08/05/2020	-0,70%	-0,70	99,35	100,97	99,01	101,88	842K	1.161
07/05/2020	-0,82%	-0,83	100,05	102,00	100,02	102,90	938K	813
06/05/2020	0,79%	0,79	100,88	100,14	99,88	100,95	693K	449
05/05/2020	0,09%	0,09	100,09	100,03	99,00	100,95	662K	552
04/05/2020	-1,49%	-1,51	100,00	101,50	99,02	101,96	956K	732
30/04/2020	-0,47%	-0,48	101,51	102,00	101,51	103,00	939K	1.281
29/04/2020	0,11%	0,11	101,99	101,88	101,00	102,08	647K	423
28/04/2020	-0,11%	-0,11	101,88	102,00	100,00	102,50	909K	610
27/04/2020	6,74%	6,44	101,99	96,10	96,10	101,99	1M	759
24/04/2020	-5,59%	-5,66	95,55	101,20	94,05	102,00	3M	2.900
23/04/2020	0,71%	0,71	101,21	100,59	100,59	102,50	2M	2.559
22/04/2020	-2,43%	-2,50	100,50	101,02	100,30	103,00	1M	1.555
20/04/2020	0,49%	0,50	103,00	102,50	100,50	103,00	1M	1.521
17/04/2020	1,99%	2,00	102,50	100,20	100,20	103,46	2M	3.899
16/04/2020	0,50%	0,50	100,50	101,00	97,20	101,00	874K	1.144
15/04/2020	-2,01%	-2,05	100,00	101,98	99,99	102,75	2M	2.322
14/04/2020	-0,05%	-0,05	102,05	101,71	100,55	102,55	867K	692
13/04/2020	2,10%	2,10	102,10	97,20	96,63	102,10	1M	2.426
09/04/2020	0,99%	0,98	100,00	99,06	99,06	101,47	2M	1.443
08/04/2020	0,84%	0,82	99,02	98,20	96,69	100,49	1M	5.466
07/04/2020	6,73%	6,19	98,20	92,01	91,20	98,90	2M	2.512
06/04/2020	3,38%	3,01	92,01	91,99	91,30	94,99	936K	695
03/04/2020	-5,82%	-5,50	89,00	97,00	89,00	97,00	2M	1.618
02/04/2020	0,00%	0,00	94,50	94,50	93,04	99,00	1M	1.726
01/04/2020	1,00%	0,94	94,50	93,50	90,00	94,50	1M	782
31/03/2020	3,96%	3,56	93,56	90,65	90,52	93,60	843K	1.732
30/03/2020	-2,17%	-2,00	90,00	92,00	88,01	95,91	2M	2.111
27/03/2020	0,00%	0,00	92,00	92,50	90,63	95,00	1M	1.399
26/03/2020	2,22%	2,00	92,00	90,00	85,55	96,59	2M	822
25/03/2020	13,21%	10,50	90,00	80,00	80,00	90,00	1M	820
24/03/2020	7,81%	5,76	79,50	76,00	75,30	80,00	2M	3.331
23/03/2020	-11,16%	-9,26	73,74	80,00	70,50	80,00	2M	2.489
20/03/2020	3,88%	3,10	83,00	80,01	80,01	88,94	2M	1.548
19/03/2020	-0,11%	-0,09	79,90	70,00	57,72	79,90	3M	3.107
18/03/2020	-18,29%	-17,91	79,99	96,00	72,51	96,00	3M	2.686
17/03/2020	-2,88%	-2,90	97,90	101,80	95,50	101,80	2M	1.632
16/03/2020	-2,15%	-2,21	100,80	102,50	95,49	102,50	3M	2.183
13/03/2020	2,78%	2,79	103,01	101,72	95,00	111,77	5M	6.503
12/03/2020	-9,30%	-10,28	100,22	109,09	99,00	109,09	4M	2.230
11/03/2020	-1,61%	-1,81	110,50	112,00	110,01	112,30	2M	788
10/03/2020	0,91%	1,01	112,31	113,00	110,58	113,67	3M	1.007
09/03/2020	-3,30%	-3,80	111,30	112,02	105,10	112,02	4M	1.662
06/03/2020	-1,83%	-2,15	115,10	117,00	114,00	117,00	2M	998
05/03/2020	-3,34%	-4,05	117,25	118,53	116,82	118,75	3M	1.945
04/03/2020	2,80%	3,30	121,30	118,00	118,00	122,49	6M	7.216
03/03/2020	1,86%	2,15	118,00	116,00	116,00	119,00	2M	1.701
02/03/2020	2,43%	2,75	115,85	114,00	114,00	116,70	3M	3.327
28/02/2020	-2,16%	-2,50	113,10	116,20	112,51	117,00	2M	2.218
27/02/2020	-1,20%	-1,40	115,60	117,05	111,00	118,59	3M	1.680
26/02/2020	-3,47%	-4,21	117,00	120,00	113,83	120,05	2M	1.369
21/02/2020	-3,03%	-3,79	121,21	125,00	120,50	125,11	3M	1.561
20/02/2020	2,29%	2,80	125,00	122,24	122,24	125,90	2M	1.186
19/02/2020	-1,46%	-1,81	122,20	124,01	121,00	124,79	2M	2.078
18/02/2020	-0,83%	-1,04	124,01	125,80	123,62	126,00	2M	1.368
17/02/2020	-1,16%	-1,47	125,05	126,52	125,01	127,50	2M	936
14/02/2020	0,49%	0,62	126,52	125,90	125,80	126,98	3M	1.769
13/02/2020	1,17%	1,45	125,90	124,45	123,50	126,15	2M	1.180
12/02/2020	-1,22%	-1,54	124,45	124,70	122,60	125,00	1M	1.103
11/02/2020	2,03%	2,51	125,99	123,55	122,01	126,99	3M	1.964
10/02/2020	1,60%	1,94	123,48	122,01	120,56	124,99	3M	2.171
07/02/2020	-2,81%	-3,52	121,54	125,06	120,18	125,20	5M	5.557
06/02/2020	-3,48%	-4,51	125,06	129,60	123,40	130,00	6M	7.603
05/02/2020	-0,64%	-0,83	129,57	130,50	127,01	130,99	3M	2.863
04/02/2020	0,91%	1,17	130,40	129,85	125,00	132,00	4M	2.831
03/02/2020	-0,89%	-1,16	129,23	129,97	127,00	130,30	3M	2.312
31/01/2020	0,32%	0,42	130,39	130,26	128,00	133,00	2M	3.030
30/01/2020	-0,03%	-0,04	129,97	130,10	129,01	133,37	3M	1.746
29/01/2020	-0,15%	-0,19	130,01	130,22	129,06	131,20	2M	1.796
28/01/2020	0,77%	1,00	130,20	130,00	127,12	131,00	3M	1.722
27/01/2020	-0,53%	-0,69	129,20	128,50	127,00	130,00	3M	1.770
24/01/2020	1,87%	2,39	129,89	129,00	127,15	130,99	3M	1.016
23/01/2020	-3,19%	-4,20	127,50	131,00	127,49	133,50	3M	2.586
22/01/2020	-0,70%	-0,93	131,70	133,00	131,54	134,74	3M	1.662
21/01/2020	1,17%	1,53	132,63	131,99	131,10	134,85	3M	1.666
20/01/2020	-2,00%	-2,68	131,10	133,78	129,50	134,10	4M	4.084
17/01/2020	0,36%	0,48	133,78	133,30	131,20	134,97	4M	2.528
16/01/2020	0,41%	0,54	133,30	132,76	130,80	135,00	4M	4.986
15/01/2020	2,16%	2,81	132,76	128,51	128,51	132,99	3M	1.664
14/01/2020	3,13%	3,95	129,95	126,98	125,99	130,00	3M	3.487
13/01/2020	-0,40%	-0,50	126,00	126,50	125,03	128,20	5M	3.323
10/01/2020	-2,53%	-3,28	126,50	129,01	123,05	129,78	8M	2.908
09/01/2020	-0,89%	-1,17	129,78	131,31	127,00	131,49	7M	3.504
08/01/2020	-2,46%	-3,30	130,95	132,75	120,90	132,90	11M	6.818
07/01/2020	-3,21%	-4,45	134,25	138,60	133,85	139,88	8M	3.892
06/01/2020	1,99%	2,70	138,70	136,00	133,40	142,50	11M	7.833
03/01/2020	0,39%	0,53	136,00	135,47	134,11	138,00	9M	5.654
02/01/2020	3,61%	4,72	135,47	130,78	130,76	135,50	5M	3.307
30/12/2019	-0,30%	-0,40	130,75	131,17	130,75	134,38	5M	2.986
27/12/2019	2,45%	3,14	131,15	128,00	128,00	131,93	6M	4.700
26/12/2019	2,41%	3,01	128,01	125,00	124,00	129,90	6M	7.477
23/12/2019	4,46%	5,34	125,00	120,20	120,00	125,00	5M	2.083
20/12/2019	1,15%	1,36	119,66	118,84	118,13	126,86	8M	4.115
19/12/2019	0,47%	0,55	118,30	117,74	116,90	120,50	9M	3.650
18/12/2019	2,03%	2,34	117,75	116,24	115,91	118,00	5M	2.117
17/12/2019	0,00%	0,00	115,41	116,50	115,41	117,40	7M	3.931
16/12/2019	0,88%	1,01	115,41	114,61	114,45	117,96	7M	5.866
13/12/2019	0,62%	0,70	114,40	113,80	112,71	115,40	5M	9.631
12/12/2019	0,74%	0,84	113,70	113,23	112,50	113,88	4M	7.281
11/12/2019	-0,61%	-0,69	112,86	113,56	110,99	114,00	6M	10.769
10/12/2019	1,47%	1,65	113,55	112,20	112,01	114,44	5M	2.442
09/12/2019	-0,75%	-0,85	111,90	113,00	111,85	114,50	6M	4.231
06/12/2019	-3,63%	-4,25	112,75	117,00	110,30	117,00	10M	7.000
05/12/2019	0,90%	1,04	117,00	116,80	114,60	117,39	5M	3.155
04/12/2019	-0,50%	-0,58	115,96	116,54	113,60	117,99	7M	4.248
03/12/2019	2,86%	3,24	116,54	113,90	113,60	116,88	5M	3.785
02/12/2019	3,39%	3,71	113,30	111,00	111,00	114,99	9M	3.606
29/11/2019	0,54%	0,59	109,59	109,00	109,00	109,59	2M	1.217
28/11/2019	0,33%	0,36	109,00	108,66	108,55	109,47	2M	463
27/11/2019	-0,48%	-0,52	108,64	109,24	108,45	109,59	2M	1.111
26/11/2019	-0,38%	-0,42	109,16	109,55	108,90	109,58	3M	934
25/11/2019	0,27%	0,30	109,58	109,28	108,80	109,60	3M	1.094
22/11/2019	0,67%	0,73	109,28	108,99	108,58	109,28	2M	1.149
21/11/2019	0,04%	0,04	108,55	108,03	107,80	109,20	4M	1.646
19/11/2019	0,01%	0,01	108,51	108,50	107,50	109,00	3M	1.321
18/11/2019	0,37%	0,40	108,50	108,49	108,00	108,85	3M	1.709
14/11/2019	-0,63%	-0,69	108,10	108,40	107,41	108,80	2M	893
13/11/2019	-0,09%	-0,10	108,79	108,06	107,17	108,80	2M	1.885
12/11/2019	-1,46%	-1,61	108,89	110,39	107,10	110,39	2M	1.239
11/11/2019	-	-	110,50	110,65	110,39	111,44	2M	623

Date,Open,High,Low,Close,Volume
29-May-20,100.48,100.78,99.85,100.19,1280027
28-May-20,102.31,102.94,99.02,100.21,4367076
27-May-20,102.10,103.39,102.10,102.17,1132946
26-May-20,103.23,103.47,102.00,102.01,1172077
25-May-20,100.71,103.49,100.02,103.23,2288532
22-May-20,99.83,101.95,99.83,100.70,1035627
21-May-20,99.99,101.80,99.30,99.83,944706
20-May-20,99.99,100.74,99.20,99.47,846849
19-May-20,102.00,102.00,98.10,99.90,1702497
18-May-20,101.33,102.00,101.02,101.19,879059
15-May-20,102.17,105.00,100.13,101.20,1217098
14-May-20,99.66,108.00,98.00,107.50,2524763
13-May-20,100.38,104.99,99.00,99.66,1315128
12-May-20,100.01,101.20,99.82,101.03,1109320
11-May-20,99.63,100.79,99.04,100.00,739298
08-May-20,100.97,101.88,99.01,99.35,842174
07-May-20,102.00,102.90,100.02,100.05,938483
06-May-20,100.14,100.95,99.88,100.88,692956
05-May-20,100.03,100.95,99.00,100.09,662434
04-May-20,101.50,101.96,99.02,100.00,956031
30-Apr-20,102.00,103.00,101.51,101.51,939093
29-Apr-20,101.88,102.08,101.00,101.99,646627
28-Apr-20,102.00,102.50,100.00,101.88,909182
27-Apr-20,96.10,101.99,96.10,101.99,1288551
24-Apr-20,101.20,102.00,94.05,95.55,2610644
23-Apr-20,100.59,102.50,100.59,101.21,1523276
22-Apr-20,101.02,103.00,100.30,100.50,1157559
20-Apr-20,102.50,103.00,100.50,103.00,1299518
17-Apr-20,100.20,103.46,100.20,102.50,2293897
16-Apr-20,101.00,101.00,97.20,100.50,873531
15-Apr-20,101.98,102.75,99.99,100.00,2044862
14-Apr-20,101.71,102.55,100.55,102.05,867485
13-Apr-20,97.20,102.10,96.63,102.10,1493326
09-Apr-20,99.06,101.47,99.06,100.00,1749179
08-Apr-20,98.20,100.49,96.69,99.02,1463911
07-Apr-20,92.01,98.90,91.20,98.20,2225977
06-Apr-20,91.99,94.99,91.30,92.01,935694
03-Apr-20,97.00,97.00,89.00,89.00,1716862
02-Apr-20,94.50,99.00,93.04,94.50,1139121
01-Apr-20,93.50,94.50,90.00,94.50,1009851
31-Mar-20,90.65,93.60,90.52,93.56,843446
30-Mar-20,92.00,95.91,88.01,90.00,1845566
27-Mar-20,92.50,95.00,90.63,92.00,1264586
26-Mar-20,90.00,96.59,85.55,92.00,1560677
25-Mar-20,80.00,90.00,80.00,90.00,1140089
24-Mar-20,76.00,80.00,75.30,79.50,1792996
23-Mar-20,80.00,80.00,70.50,73.74,2020582
20-Mar-20,80.01,88.94,80.01,83.00,2030163
19-Mar-20,70.00,79.90,57.72,79.90,3095938
18-Mar-20,96.00,96.00,72.51,79.99,3009764
17-Mar-20,101.80,101.80,95.50,97.90,2411331
16-Mar-20,102.50,102.50,95.49,100.80,2970877
13-Mar-20,101.72,111.77,95.00,103.01,5045270
12-Mar-20,109.09,109.09,99.00,100.22,4155226
11-Mar-20,112.00,112.30,110.01,110.50,1707262
10-Mar-20,113.00,113.67,110.58,112.31,2529241
09-Mar-20,112.02,112.02,105.10,111.30,3729054
06-Mar-20,117.00,117.00,114.00,115.10,1932022
05-Mar-20,118.53,118.75,116.82,117.25,2780335
04-Mar-20,118.00,122.49,118.00,121.30,5512749
03-Mar-20,116.00,119.00,116.00,118.00,2409663
02-Mar-20,114.00,116.70,114.00,115.85,2761493
28-Feb-20,116.20,117.00,112.51,113.10,2295458
27-Feb-20,117.05,118.59,111.00,115.60,3217719
26-Feb-20,120.00,120.05,113.83,117.00,2104094
21-Feb-20,125.00,125.11,120.50,121.21,2661306
20-Feb-20,122.24,125.90,122.24,125.00,2071042
19-Feb-20,124.01,124.79,121.00,122.20,2445239
18-Feb-20,125.80,126.00,123.62,124.01,2180457
17-Feb-20,126.52,127.50,125.01,125.05,1697545
14-Feb-20,125.90,126.98,125.80,126.52,2713596
13-Feb-20,124.45,126.15,123.50,125.90,1829915
12-Feb-20,124.70,125.00,122.60,124.45,1351142
11-Feb-20,123.55,126.99,122.01,125.99,3202909
10-Feb-20,122.01,124.99,120.56,123.48,2920756
07-Feb-20,125.06,125.20,120.18,121.54,5199246
06-Feb-20,129.60,130.00,123.40,125.06,6115397
05-Feb-20,130.50,130.99,127.01,129.57,3495930
04-Feb-20,129.85,132.00,125.00,130.40,3674073
03-Feb-20,129.97,130.30,127.00,129.23,3473881
31-Jan-20,130.26,133.00,128.00,130.39,2056297
30-Jan-20,130.10,133.37,129.01,129.97,2844047
29-Jan-20,130.22,131.20,129.06,130.01,2278988
28-Jan-20,130.00,131.00,127.12,130.20,2511505
27-Jan-20,128.50,130.00,127.00,129.20,3113301
24-Jan-20,129.00,130.99,127.15,129.89,2677035
23-Jan-20,131.00,133.50,127.49,127.50,3444896
22-Jan-20,133.00,134.74,131.54,131.70,3489248
21-Jan-20,131.99,134.85,131.10,132.63,3147469
20-Jan-20,133.78,134.10,129.50,131.10,4172705
17-Jan-20,133.30,134.97,131.20,133.78,4396035
16-Jan-20,132.76,135.00,130.80,133.30,4079815
15-Jan-20,128.51,132.99,128.51,132.76,3314252
14-Jan-20,126.98,130.00,125.99,129.95,2770422
13-Jan-20,126.50,128.20,125.03,126.00,4644424
10-Jan-20,129.01,129.78,123.05,126.50,7703327
09-Jan-20,131.31,131.49,127.00,129.78,6534183
08-Jan-20,132.75,132.90,120.90,130.95,10611324
07-Jan-20,138.60,139.88,133.85,134.25,8013186
06-Jan-20,136.00,142.50,133.40,138.70,11055930
03-Jan-20,135.47,138.00,134.11,136.00,8882157
02-Jan-20,130.78,135.50,130.76,135.47,4524423
30-Dec-19,131.17,134.38,130.75,130.75,4579910
27-Dec-19,128.00,131.93,128.00,131.15,5505395
26-Dec-19,125.00,129.90,124.00,128.01,6224387
23-Dec-19,120.20,125.00,120.00,125.00,4548870
20-Dec-19,118.84,126.86,118.13,119.66,7905762
19-Dec-19,117.74,120.50,116.90,118.30,9023680
18-Dec-19,116.24,118.00,115.91,117.75,5069251
17-Dec-19,116.50,117.40,115.41,115.41,6630536
16-Dec-19,114.61,117.96,114.45,115.41,6594652
13-Dec-19,113.80,115.40,112.71,114.40,5186109
12-Dec-19,113.23,113.88,112.50,113.70,4309680
11-Dec-19,113.56,114.00,110.99,112.86,5620638
10-Dec-19,112.20,114.44,112.01,113.55,5220063
09-Dec-19,113.00,114.50,111.85,111.90,5552746
06-Dec-19,117.00,117.00,110.30,112.75,10319525
05-Dec-19,116.80,117.39,114.60,117.00,4905885
04-Dec-19,116.54,117.99,113.60,115.96,6541982
03-Dec-19,113.90,116.88,113.60,116.54,5281429
02-Dec-19,111.00,114.99,111.00,113.30,9303698
29-Nov-19,109.00,109.59,109.00,109.59,1927926
28-Nov-19,108.66,109.47,108.55,109.00,1662005
27-Nov-19,109.24,109.59,108.45,108.64,2214735
26-Nov-19,109.55,109.58,108.90,109.16,2614619
25-Nov-19,109.28,109.60,108.80,109.58,3481675
22-Nov-19,108.99,109.28,108.58,109.28,1839496
21-Nov-19,108.03,109.20,107.80,108.55,4332883
19-Nov-19,108.50,109.00,107.50,108.51,2841507
18-Nov-19,108.49,108.85,108.00,108.50,2859248
14-Nov-19,108.40,108.80,107.41,108.10,1964616
13-Nov-19,108.06,108.80,107.17,108.79,2129244
12-Nov-19,110.39,110.39,107.10,108.89,2119083
11-Nov-19,110.65,111.44,110.39,110.50,1761965

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRF11