Cotação atual, histórico e gráfico do papel: RBRF12
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 |
15/12/2020 | -33,33% | -0,24 | 0,48 | 0,80 | 0,32 | 1,00 | 260K | 1.706 |
14/12/2020 | 125,00% | 0,40 | 0,72 | 0,32 | 0,24 | 0,90 | 362K | 1.844 |
11/12/2020 | -23,81% | -0,10 | 0,32 | 0,40 | 0,30 | 0,41 | 27K | 389 |
10/12/2020 | -26,32% | -0,15 | 0,42 | 0,57 | 0,42 | 0,58 | 70K | 721 |
09/12/2020 | -5,00% | -0,03 | 0,57 | 0,61 | 0,46 | 0,73 | 44K | 522 |
08/12/2020 | -17,81% | -0,13 | 0,60 | 0,73 | 0,52 | 0,73 | 39K | 857 |
07/12/2020 | -75,67% | -2,27 | 0,73 | 1,44 | 0,72 | 1,44 | 19K | 354 |
19/06/2020 | 20,00% | 0,50 | 3,00 | 2,70 | 2,60 | 3,00 | 479K | 1.058 |
18/06/2020 | 2,04% | 0,05 | 2,50 | 2,40 | 2,38 | 2,79 | 358K | 899 |
17/06/2020 | -5,77% | -0,15 | 2,45 | 2,70 | 2,09 | 2,70 | 195K | 662 |
16/06/2020 | -3,35% | -0,09 | 2,60 | 3,00 | 2,50 | 3,00 | 162K | 481 |
15/06/2020 | -22,03% | -0,76 | 2,69 | 3,36 | 2,20 | 3,36 | 157K | 488 |
12/06/2020 | 15,00% | 0,45 | 3,45 | 3,00 | 2,85 | 3,49 | 257K | 683 |
10/06/2020 | 11,11% | 0,30 | 3,00 | 2,89 | 2,56 | 3,00 | 181K | 2.150 |
09/06/2020 | 3,05% | 0,08 | 2,70 | 2,60 | 2,56 | 3,00 | 170K | 558 |
08/06/2020 | 24,76% | 0,52 | 2,62 | 2,50 | 2,31 | 2,70 | 207K | 747 |
05/06/2020 | -16,00% | -0,40 | 2,10 | 2,55 | 2,00 | 3,10 | 220K | 1.026 |
04/06/2020 | 19,05% | 0,40 | 2,50 | 3,20 | 2,10 | 4,20 | 739K | 1.185 |
03/06/2020 | 500,00% | 1,75 | 2,10 | 0,42 | 0,42 | 2,10 | 257K | 828 |
02/06/2020 | 0,00% | 0,00 | 0,35 | 0,35 | 0,33 | 0,37 | 17K | 204 |
01/06/2020 | 0,00% | 0,00 | 0,35 | 0,37 | 0,34 | 0,38 | 10K | 217 |
29/05/2020 | -2,78% | -0,01 | 0,35 | 0,36 | 0,34 | 0,36 | 4K | 113 |
28/05/2020 | 2,86% | 0,01 | 0,36 | 0,34 | 0,34 | 0,36 | 4K | 101 |
27/05/2020 | -2,78% | -0,01 | 0,35 | 0,33 | 0,33 | 0,38 | 10K | 127 |
26/05/2020 | 0,00% | 0,00 | 0,36 | 0,35 | 0,34 | 0,36 | 7K | 407 |
25/05/2020 | 0,00% | 0,00 | 0,36 | 0,35 | 0,35 | 0,38 | 5K | 159 |
22/05/2020 | -2,70% | -0,01 | 0,36 | 0,37 | 0,35 | 0,37 | 6K | 100 |
21/05/2020 | 0,00% | 0,00 | 0,37 | 0,37 | 0,36 | 0,38 | 16K | 124 |
20/05/2020 | -7,50% | -0,03 | 0,37 | 0,39 | 0,36 | 0,40 | 13K | 164 |
19/05/2020 | 0,00% | 0,00 | 0,40 | 0,40 | 0,35 | 0,42 | 9K | 173 |
18/05/2020 | 2,56% | 0,01 | 0,40 | 0,45 | 0,39 | 0,48 | 24K | 207 |
15/05/2020 | -9,30% | -0,04 | 0,39 | 0,43 | 0,37 | 0,45 | 9K | 125 |
14/05/2020 | 16,22% | 0,06 | 0,43 | 0,38 | 0,35 | 0,43 | 13K | 296 |
13/05/2020 | 5,71% | 0,02 | 0,37 | 0,32 | 0,32 | 0,54 | 37K | 236 |
12/05/2020 | -5,41% | -0,02 | 0,35 | 0,37 | 0,35 | 0,38 | 3K | 86 |
11/05/2020 | -2,63% | -0,01 | 0,37 | 0,38 | 0,36 | 0,42 | 7K | 120 |
08/05/2020 | 2,70% | 0,01 | 0,38 | 0,38 | 0,35 | 0,41 | 10K | 125 |
07/05/2020 | -15,91% | -0,07 | 0,37 | 0,40 | 0,36 | 0,45 | 12K | 130 |
06/05/2020 | 0,00% | 0,00 | 0,44 | 0,44 | 0,34 | 0,46 | 5K | 120 |
05/05/2020 | -6,38% | -0,03 | 0,44 | 0,46 | 0,40 | 0,47 | 7K | 102 |
04/05/2020 | -7,84% | -0,04 | 0,47 | 0,51 | 0,37 | 0,51 | 4K | 94 |
30/04/2020 | 0,00% | 0,00 | 0,51 | 0,50 | 0,49 | 0,51 | 6K | 90 |
29/04/2020 | 6,25% | 0,03 | 0,51 | 0,48 | 0,48 | 0,53 | 12K | 124 |
28/04/2020 | -17,24% | -0,10 | 0,48 | 0,53 | 0,46 | 0,58 | 25K | 233 |
27/04/2020 | -3,33% | -0,02 | 0,58 | 0,56 | 0,56 | 0,70 | 20K | 170 |
24/04/2020 | -6,25% | -0,04 | 0,60 | 0,65 | 0,50 | 0,65 | 25K | 160 |
23/04/2020 | -3,03% | -0,02 | 0,64 | 0,80 | 0,55 | 0,82 | 60K | 2.001 |
22/04/2020 | 100,00% | 0,33 | 0,66 | 0,50 | 0,50 | 0,82 | 102K | 964 |
20/04/2020 | 83,33% | 0,15 | 0,33 | 0,19 | 0,17 | 0,54 | 49K | 344 |
17/04/2020 | 0,00% | 0,00 | 0,18 | 0,18 | 0,17 | 0,19 | 2K | 899 |
16/04/2020 | -5,26% | -0,01 | 0,18 | 0,19 | 0,17 | 0,19 | 2K | 91 |
15/04/2020 | 5,56% | 0,01 | 0,19 | 0,18 | 0,18 | 0,20 | 2K | 114 |
14/04/2020 | -5,26% | -0,01 | 0,18 | 0,20 | 0,18 | 0,20 | 3K | 73 |
13/04/2020 | 0,00% | 0,00 | 0,19 | 0,20 | 0,17 | 0,20 | 2K | 62 |
09/04/2020 | 0,00% | 0,00 | 0,19 | 0,18 | 0,17 | 0,20 | 2K | 92 |
08/04/2020 | 0,00% | 0,00 | 0,19 | 0,18 | 0,18 | 0,21 | 2K | 103 |
07/04/2020 | -5,00% | -0,01 | 0,19 | 0,23 | 0,18 | 0,24 | 2K | 107 |
06/04/2020 | 11,11% | 0,02 | 0,20 | 0,20 | 0,18 | 0,26 | 8K | 152 |
03/04/2020 | -10,00% | -0,02 | 0,18 | 0,20 | 0,18 | 0,21 | 2K | 607 |
02/04/2020 | -9,09% | -0,02 | 0,20 | 0,22 | 0,20 | 0,22 | 533 | 72 |
01/04/2020 | 4,76% | 0,01 | 0,22 | 0,19 | 0,18 | 0,25 | 2K | 105 |
31/03/2020 | -19,23% | -0,05 | 0,21 | 0,26 | 0,19 | 0,26 | 1K | 196 |
30/03/2020 | 8,33% | 0,02 | 0,26 | 0,29 | 0,17 | 0,29 | 4K | 251 |
27/03/2020 | -27,27% | -0,09 | 0,24 | 0,28 | 0,20 | 0,28 | 6K | 144 |
26/03/2020 | 200,00% | 0,22 | 0,33 | 0,11 | 0,11 | 0,50 | 21K | 266 |
25/03/2020 | 57,14% | 0,04 | 0,11 | 0,06 | 0,06 | 0,12 | 1K | 118 |
24/03/2020 | 16,67% | 0,01 | 0,07 | 0,06 | 0,06 | 0,07 | 414 | 97 |
23/03/2020 | 0,00% | 0,00 | 0,06 | 0,06 | 0,06 | 0,09 | 1K | 206 |
19/03/2020 | -33,33% | -0,03 | 0,06 | 0,08 | 0,05 | 0,08 | 1K | 362 |
18/03/2020 | -10,00% | -0,01 | 0,09 | 0,10 | 0,06 | 0,10 | 2K | 164 |
17/03/2020 | 25,00% | 0,02 | 0,10 | 0,08 | 0,08 | 0,12 | 3K | 237 |
16/03/2020 | -33,33% | -0,04 | 0,08 | 0,12 | 0,06 | 0,13 | 2K | 319 |
13/03/2020 | -36,84% | -0,07 | 0,12 | 0,11 | 0,11 | 0,18 | 3K | 784 |
12/03/2020 | -51,28% | -0,20 | 0,19 | 0,24 | 0,13 | 0,25 | 3K | 475 |
11/03/2020 | 457,14% | 0,32 | 0,39 | 1,09 | 0,30 | 1,09 | 8K | 211 |
03/04/2019 | -22,22% | -0,02 | 0,07 | 0,09 | 0,07 | 0,12 | 3K | 96 |
02/04/2019 | -47,06% | -0,08 | 0,09 | 0,17 | 0,08 | 0,17 | 4K | 97 |
01/04/2019 | -19,05% | -0,04 | 0,17 | 0,18 | 0,15 | 0,19 | 3K | 109 |
29/03/2019 | -52,27% | -0,23 | 0,21 | 0,41 | 0,15 | 0,41 | 7K | 149 |
28/03/2019 | 76,00% | 0,19 | 0,44 | 1,15 | 0,44 | 1,15 | 4K | 140 |
11/10/2018 | 0,00% | 0,00 | 0,25 | 0,25 | 0,22 | 0,27 | 13K | 116 |
10/10/2018 | -21,88% | -0,07 | 0,25 | 0,30 | 0,24 | 0,33 | 10K | 122 |
09/10/2018 | -8,57% | -0,03 | 0,32 | 0,48 | 0,27 | 0,49 | 21K | 196 |
08/10/2018 | - | - | 0,35 | 0,05 | 0,05 | 0,99 | 5K | 37 |
Date,Open,High,Low,Close,Volume
15-Dec-20,0.80,1.00,0.32,0.48,260112
14-Dec-20,0.32,0.90,0.24,0.72,362362
11-Dec-20,0.40,0.41,0.30,0.32,26804
10-Dec-20,0.57,0.58,0.42,0.42,70108
09-Dec-20,0.61,0.73,0.46,0.57,44313
08-Dec-20,0.73,0.73,0.52,0.60,39410
07-Dec-20,1.44,1.44,0.72,0.73,19168
19-Jun-20,2.70,3.00,2.60,3.00,479186
18-Jun-20,2.40,2.79,2.38,2.50,358380
17-Jun-20,2.70,2.70,2.09,2.45,194613
16-Jun-20,3.00,3.00,2.50,2.60,162051
15-Jun-20,3.36,3.36,2.20,2.69,156734
12-Jun-20,3.00,3.49,2.85,3.45,257023
10-Jun-20,2.89,3.00,2.56,3.00,180790
09-Jun-20,2.60,3.00,2.56,2.70,169634
08-Jun-20,2.50,2.70,2.31,2.62,206899
05-Jun-20,2.55,3.10,2.00,2.10,220151
04-Jun-20,3.20,4.20,2.10,2.50,738917
03-Jun-20,0.42,2.10,0.42,2.10,257077
02-Jun-20,0.35,0.37,0.33,0.35,16917
01-Jun-20,0.37,0.38,0.34,0.35,9820
29-May-20,0.36,0.36,0.34,0.35,4361
28-May-20,0.34,0.36,0.34,0.36,4371
27-May-20,0.33,0.38,0.33,0.35,9957
26-May-20,0.35,0.36,0.34,0.36,6995
25-May-20,0.35,0.38,0.35,0.36,5214
22-May-20,0.37,0.37,0.35,0.36,5935
21-May-20,0.37,0.38,0.36,0.37,16274
20-May-20,0.39,0.40,0.36,0.37,12502
19-May-20,0.40,0.42,0.35,0.40,9292
18-May-20,0.45,0.48,0.39,0.40,23724
15-May-20,0.43,0.45,0.37,0.39,8689
14-May-20,0.38,0.43,0.35,0.43,13139
13-May-20,0.32,0.54,0.32,0.37,37049
12-May-20,0.37,0.38,0.35,0.35,2686
11-May-20,0.38,0.42,0.36,0.37,6611
08-May-20,0.38,0.41,0.35,0.38,10409
07-May-20,0.40,0.45,0.36,0.37,11656
06-May-20,0.44,0.46,0.34,0.44,5094
05-May-20,0.46,0.47,0.40,0.44,6870
04-May-20,0.51,0.51,0.37,0.47,3554
30-Apr-20,0.50,0.51,0.49,0.51,6240
29-Apr-20,0.48,0.53,0.48,0.51,12058
28-Apr-20,0.53,0.58,0.46,0.48,24760
27-Apr-20,0.56,0.70,0.56,0.58,19803
24-Apr-20,0.65,0.65,0.50,0.60,25135
23-Apr-20,0.80,0.82,0.55,0.64,60309
22-Apr-20,0.50,0.82,0.50,0.66,101719
20-Apr-20,0.19,0.54,0.17,0.33,49076
17-Apr-20,0.18,0.19,0.17,0.18,1953
16-Apr-20,0.19,0.19,0.17,0.18,2339
15-Apr-20,0.18,0.20,0.18,0.19,1616
14-Apr-20,0.20,0.20,0.18,0.18,2944
13-Apr-20,0.20,0.20,0.17,0.19,1562
09-Apr-20,0.18,0.20,0.17,0.19,1851
08-Apr-20,0.18,0.21,0.18,0.19,1735
07-Apr-20,0.23,0.24,0.18,0.19,2050
06-Apr-20,0.20,0.26,0.18,0.20,8298
03-Apr-20,0.20,0.21,0.18,0.18,1711
02-Apr-20,0.22,0.22,0.20,0.20,533
01-Apr-20,0.19,0.25,0.18,0.22,2134
31-Mar-20,0.26,0.26,0.19,0.21,1435
30-Mar-20,0.29,0.29,0.17,0.26,3561
27-Mar-20,0.28,0.28,0.20,0.24,5597
26-Mar-20,0.11,0.50,0.11,0.33,20799
25-Mar-20,0.06,0.12,0.06,0.11,1444
24-Mar-20,0.06,0.07,0.06,0.07,414
23-Mar-20,0.06,0.09,0.06,0.06,1205
19-Mar-20,0.08,0.08,0.05,0.06,1360
18-Mar-20,0.10,0.10,0.06,0.09,1706
17-Mar-20,0.08,0.12,0.08,0.10,3080
16-Mar-20,0.12,0.13,0.06,0.08,1962
13-Mar-20,0.11,0.18,0.11,0.12,2776
12-Mar-20,0.24,0.25,0.13,0.19,2740
11-Mar-20,1.09,1.09,0.30,0.39,7511
03-Apr-19,0.09,0.12,0.07,0.07,2961
02-Apr-19,0.17,0.17,0.08,0.09,3659
01-Apr-19,0.18,0.19,0.15,0.17,3433
29-Mar-19,0.41,0.41,0.15,0.21,7392
28-Mar-19,1.15,1.15,0.44,0.44,3971
11-Oct-18,0.25,0.27,0.22,0.25,12854
10-Oct-18,0.30,0.33,0.24,0.25,10471
09-Oct-18,0.48,0.49,0.27,0.32,21391
08-Oct-18,0.05,0.99,0.05,0.35,5087
*exoneração de responsabilidade e termos de uso