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 |
| 16/08/2019 | -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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,103.21,103.97,103.21,103.21,1533849
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-19,100.90,100.90,100.50,100.90,1153955
21-Mar-19,103.00,103.19,102.70,102.90,1153955
20-Mar-19,103.00,103.20,102.50,102.90,1153955
19-Mar-19,102.97,103.00,102.60,103.00,1153955
18-Mar-19,103.00,103.00,102.42,102.70,1153955
15-Mar-19,103.00,103.00,102.30,103.00,1153955
14-Mar-19,102.90,103.49,100.02,103.00,1153955
13-Mar-19,103.80,104.00,103.50,103.68,1153955
12-Mar-19,104.48,104.93,103.50,103.61,1153955
11-Mar-19,104.63,105.70,103.51,104.00,1153955
08-Mar-19,103.91,105.96,103.76,105.00,1153955
07-Mar-19,103.51,103.92,101.71,103.92,1153955
06-Mar-19,103.48,104.00,101.54,103.92,1153955
01-Mar-19,101.88,103.50,101.41,103.49,1153955
28-Feb-19,101.68,101.95,101.30,101.69,1153955
27-Feb-19,101.29,101.70,100.05,101.11,1153955
26-Feb-19,100.26,101.30,99.86,101.00,1153955
25-Feb-19,100.31,100.53,99.60,100.25,1153955
22-Feb-19,101.00,101.30,98.53,100.20,1153955
21-Feb-19,100.90,101.00,98.50,101.00,1153955
20-Feb-19,101.03,101.96,100.30,100.30,1153955
19-Feb-19,102.00,102.00,100.99,101.02,1153955
18-Feb-19,101.99,102.00,101.44,101.70,1153955
15-Feb-19,102.10,102.10,101.48,101.98,1153955
14-Feb-19,101.35,102.36,101.35,102.00,1153955
13-Feb-19,103.00,103.48,101.25,101.25,1153955
12-Feb-19,103.00,104.90,98.04,103.50,1153955
11-Feb-19,103.20,103.48,102.75,102.90,1153955
08-Feb-19,103.47,103.47,102.60,103.00,1153955
07-Feb-19,102.58,103.47,102.57,103.47,1153955
06-Feb-19,102.99,102.99,102.56,102.56,1153955
05-Feb-19,102.99,103.00,102.80,102.98,1153955
04-Feb-19,102.75,103.00,102.50,103.00,1153955
*exoneração de responsabilidade