Cotação atual, histórico e gráfico do papel: RBRI11
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 |
| 15/10/2025 | 20,00% | 157,49 | 944,99 | 944,99 | 944,99 | 944,99 | 6K | 3 |
| 09/10/2025 | 0,00% | 0,00 | 787,50 | 787,50 | 787,50 | 787,50 | 2K | 1 |
| 25/09/2025 | 0,00% | 0,00 | 787,50 | 787,50 | 787,50 | 787,50 | 5K | 1 |
| 24/09/2025 | 5,00% | 37,50 | 787,50 | 787,50 | 787,50 | 787,50 | 55K | 2 |
| 17/09/2025 | 0,00% | 0,00 | 750,00 | 750,00 | 750,00 | 750,00 | 8K | 1 |
| 09/09/2025 | 15,38% | 100,00 | 750,00 | 750,00 | 750,00 | 750,00 | 750 | 1 |
| 01/09/2025 | 0,00% | 0,00 | 650,00 | 650,00 | 650,00 | 650,00 | 650 | 1 |
|
|
| 29/08/2025 | 0,00% | 0,00 | 650,00 | 650,00 | 650,00 | 650,00 | 3K | 1 |
| 25/08/2025 | 0,00% | 0,00 | 650,00 | 650,00 | 650,00 | 650,00 | 650 | 1 |
| 22/08/2025 | 0,00% | 0,00 | 650,00 | 650,00 | 650,00 | 650,00 | 650 | 1 |
| 20/08/2025 | -3,90% | -26,40 | 650,00 | 650,00 | 650,00 | 650,00 | 650 | 1 |
| 19/08/2025 | 0,00% | 0,00 | 676,40 | 676,40 | 676,40 | 676,40 | 2K | 1 |
| 18/08/2025 | -20,42% | -173,60 | 676,40 | 676,40 | 676,40 | 676,40 | 1K | 1 |
| 08/08/2025 | -0,12% | -1,00 | 850,00 | 851,00 | 850,00 | 851,00 | 2K | 2 |
| 06/08/2025 | 0,00% | 0,00 | 851,00 | 851,00 | 851,00 | 851,00 | 2K | 1 |
| 05/08/2025 | 0,71% | 6,00 | 851,00 | 850,00 | 850,00 | 852,00 | 27K | 9 |
| 30/07/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 845 | 1 |
| 29/07/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 845 | 1 |
| 25/07/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 2K | 1 |
| 17/07/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 2K | 2 |
| 16/07/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 3K | 2 |
| 14/07/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 845 | 1 |
| 27/06/2025 | 0,00% | 0,00 | 845,00 | 845,00 | 845,00 | 845,00 | 2K | 2 |
| 23/06/2025 | -2,87% | -25,00 | 845,00 | 845,00 | 845,00 | 845,00 | 3K | 1 |
| 13/06/2025 | -1,14% | -10,00 | 870,00 | 870,00 | 870,00 | 870,00 | 10K | 2 |
| 12/06/2025 | -1,23% | -11,00 | 880,00 | 879,98 | 879,98 | 880,00 | 4K | 2 |
| 10/06/2025 | 0,00% | 0,00 | 891,00 | 891,00 | 891,00 | 891,00 | 891 | 1 |
| 06/06/2025 | -0,45% | -4,00 | 891,00 | 895,00 | 891,00 | 895,00 | 12K | 2 |
| 03/06/2025 | 0,00% | 0,00 | 895,00 | 895,00 | 895,00 | 895,00 | 895 | 1 |
| 02/06/2025 | 0,00% | 0,00 | 895,00 | 895,00 | 895,00 | 895,00 | 895 | 1 |
| 27/05/2025 | 11,87% | 94,99 | 895,00 | 898,00 | 895,00 | 898,00 | 50K | 3 |
| 23/05/2025 | -8,65% | -75,73 | 800,01 | 875,74 | 800,00 | 875,74 | 22K | 8 |
| 14/05/2025 | 0,00% | 0,00 | 875,74 | 875,74 | 875,74 | 875,74 | 875 | 1 |
| 09/05/2025 | -5,12% | -47,26 | 875,74 | 875,74 | 875,74 | 875,74 | 875 | 1 |
| 30/04/2025 | 0,65% | 6,00 | 923,00 | 923,00 | 923,00 | 923,00 | 923 | 1 |
| 29/04/2025 | 0,00% | 0,00 | 917,00 | 917,00 | 917,00 | 917,00 | 9K | 1 |
| 28/04/2025 | 1,41% | 12,76 | 917,00 | 917,00 | 917,00 | 917,00 | 9K | 1 |
| 25/04/2025 | -2,03% | -18,76 | 904,24 | 904,24 | 904,24 | 904,24 | 2K | 1 |
| 23/04/2025 | 8,59% | 73,00 | 923,00 | 850,01 | 850,01 | 923,00 | 10K | 3 |
| 11/04/2025 | 0,00% | 0,00 | 850,00 | 850,00 | 850,00 | 850,00 | 850 | 1 |
| 07/04/2025 | -7,61% | -69,99 | 850,00 | 850,00 | 850,00 | 850,00 | 14K | 4 |
| 03/04/2025 | 0,00% | -0,01 | 919,99 | 900,00 | 900,00 | 919,99 | 4K | 3 |
| 02/04/2025 | -10,68% | -109,99 | 920,00 | 1.049,99 | 919,99 | 1.079,99 | 51K | 14 |
| 01/04/2025 | 0,00% | 0,00 | 1.029,99 | 1.028,99 | 1.028,99 | 1.029,99 | 11K | 2 |
| 31/03/2025 | 3,10% | 30,99 | 1.029,99 | 1.029,99 | 1.029,99 | 1.029,99 | 3K | 3 |
| 28/03/2025 | 0,00% | 0,00 | 999,00 | 999,00 | 999,00 | 999,00 | 2K | 2 |
| 27/03/2025 | 0,00% | 0,00 | 999,00 | 999,00 | 999,00 | 999,00 | 3K | 1 |
| 26/03/2025 | 2,04% | 20,00 | 999,00 | 999,00 | 999,00 | 999,00 | 32K | 4 |
| 25/03/2025 | 3,16% | 30,00 | 979,00 | 979,00 | 979,00 | 979,00 | 3K | 2 |
| 24/03/2025 | 0,00% | 0,00 | 949,00 | 949,00 | 949,00 | 949,00 | 949 | 1 |
| 21/03/2025 | 1,17% | 11,00 | 949,00 | 949,00 | 949,00 | 949,00 | 949 | 1 |
| 20/03/2025 | 4,22% | 38,00 | 938,00 | 938,00 | 938,00 | 938,00 | 938 | 1 |
| 19/03/2025 | -9,91% | -99,00 | 900,00 | 900,00 | 900,00 | 900,00 | 900 | 1 |
| 18/03/2025 | 0,00% | 0,00 | 999,00 | 999,00 | 999,00 | 999,00 | 2K | 2 |
| 17/03/2025 | 5,16% | 49,00 | 999,00 | 999,00 | 999,00 | 999,00 | 2K | 2 |
| 11/03/2025 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 8K | 1 |
| 06/03/2025 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 20K | 3 |
| 18/02/2025 | 4,40% | 40,00 | 950,00 | 950,00 | 950,00 | 950,00 | 10K | 2 |
| 30/01/2025 | 5,81% | 50,00 | 910,00 | 910,00 | 910,00 | 910,00 | 9K | 1 |
| 15/01/2025 | 0,00% | 0,00 | 860,00 | 725,01 | 725,01 | 860,00 | 2K | 2 |
| 13/01/2025 | 0,00% | 0,00 | 860,00 | 860,00 | 860,00 | 860,00 | 3K | 1 |
| 03/01/2025 | 4,88% | 39,99 | 860,00 | 860,00 | 860,00 | 860,00 | 860 | 1 |
| 02/01/2025 | 16,31% | 114,96 | 820,01 | 820,01 | 820,01 | 820,01 | 2K | 2 |
| 30/12/2024 | -20,78% | -184,95 | 705,05 | 705,05 | 705,05 | 705,05 | 705 | 1 |
| 27/12/2024 | 4,71% | 40,00 | 890,00 | 870,00 | 870,00 | 890,00 | 5K | 2 |
| 26/12/2024 | 6,25% | 50,01 | 850,00 | 850,00 | 850,00 | 850,00 | 850 | 1 |
| 20/12/2024 | -4,76% | -40,01 | 799,99 | 799,99 | 799,99 | 799,99 | 3K | 1 |
| 16/12/2024 | 7,01% | 55,00 | 840,00 | 840,00 | 840,00 | 840,00 | 3K | 3 |
| 13/12/2024 | -21,50% | -215,00 | 785,00 | 785,00 | 785,00 | 785,00 | 20K | 6 |
| 09/12/2024 | 9,17% | 83,97 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 9K | 9 |
| 29/11/2024 | 0,00% | 0,02 | 916,03 | 916,03 | 916,03 | 916,03 | 28K | 3 |
| 27/11/2024 | -0,09% | -0,81 | 916,01 | 916,01 | 916,01 | 916,01 | 19K | 3 |
| 26/09/2024 | 0,00% | 0,00 | 916,82 | 916,82 | 916,82 | 916,82 | 916 | 1 |
| 25/09/2024 | 0,00% | -0,01 | 916,82 | 916,82 | 916,82 | 916,82 | 916 | 1 |
| 20/09/2024 | -9,67% | -98,17 | 916,83 | 916,83 | 916,83 | 916,83 | 11K | 3 |
| 19/09/2024 | 10,81% | 98,99 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 2K | 1 |
| 29/08/2024 | -28,16% | -358,99 | 916,01 | 916,02 | 916,01 | 916,02 | 2K | 2 |
| 13/08/2024 | 18,06% | 195,00 | 1.275,00 | 1.275,00 | 1.275,00 | 1.275,00 | 1K | 1 |
| 23/07/2024 | -1,82% | -20,00 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | 11K | 1 |
| 16/07/2024 | 10,00% | 100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 6K | 1 |
| 23/05/2024 | 9,11% | 83,50 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 9K | 9 |
| 16/05/2024 | -0,04% | -0,33 | 916,50 | 916,50 | 916,50 | 916,50 | 916 | 1 |
| 08/04/2024 | -0,13% | -1,17 | 916,83 | 920,00 | 916,83 | 920,00 | 10K | 4 |
| 26/03/2024 | -16,55% | -182,00 | 918,00 | 916,84 | 916,84 | 918,00 | 11K | 7 |
| 01/03/2024 | 0,00% | 0,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 4K | 2 |
| 25/01/2024 | 0,00% | 0,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
| 10/01/2024 | 0,00% | 0,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 6K | 1 |
| 03/01/2024 | 20,09% | 183,99 | 1.100,00 | 930,00 | 930,00 | 1.100,00 | 16K | 5 |
| 21/11/2023 | 0,11% | 1,01 | 916,01 | 916,01 | 916,01 | 916,01 | 2K | 1 |
| 23/06/2023 | -8,04% | -80,00 | 915,00 | 915,00 | 915,00 | 915,00 | 51K | 5 |
| 24/05/2023 | 0,00% | 0,00 | 995,00 | 995,00 | 995,00 | 995,00 | 18K | 1 |
| 12/05/2023 | 0,00% | 0,00 | 995,00 | 995,00 | 995,00 | 995,00 | 995 | 1 |
| 08/05/2023 | 0,00% | 0,00 | 995,00 | 995,00 | 995,00 | 995,00 | 995 | 1 |
| 25/04/2023 | -0,49% | -4,89 | 995,00 | 995,00 | 995,00 | 995,00 | 2K | 1 |
| 10/11/2022 | 9,52% | 86,89 | 999,89 | 999,89 | 999,89 | 999,89 | 99K | 2 |
| 21/10/2022 | -0,76% | -7,00 | 913,00 | 913,00 | 913,00 | 913,00 | 11K | 1 |
| 20/10/2022 | -3,16% | -30,00 | 920,00 | 920,00 | 920,00 | 920,00 | 32K | 4 |
| 19/10/2022 | 0,00% | 0,00 | 950,00 | 951,00 | 950,00 | 951,00 | 145K | 16 |
| 06/09/2022 | -5,00% | -50,00 | 950,00 | 950,01 | 950,00 | 950,02 | 10K | 4 |
| 29/08/2022 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 3M | 1 |
| 11/08/2022 | 11,11% | 100,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 2K | 1 |
| 03/08/2022 | 0,00% | 0,00 | 900,00 | 900,00 | 900,00 | 900,00 | 900 | 1 |
| 29/07/2022 | -18,18% | -200,00 | 900,00 | 900,00 | 900,00 | 900,00 | 900 | 1 |
| 27/07/2022 | 4,76% | 50,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
| 26/07/2022 | 0,00% | 0,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1K | 1 |
| 19/07/2022 | 0,00% | 0,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 5M | 1 |
| 25/05/2022 | 5,00% | 50,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 5K | 2 |
| 06/04/2022 | 5,26% | 49,99 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 29/03/2022 | 2,70% | 25,01 | 950,01 | 950,01 | 950,01 | 950,01 | 3M | 2 |
| 22/03/2022 | -0,39% | -3,66 | 925,00 | 925,00 | 925,00 | 925,00 | 9K | 2 |
| 21/03/2022 | -22,61% | -271,35 | 928,66 | 928,66 | 928,66 | 928,66 | 4M | 5 |
| 04/03/2022 | - | - | 1.200,01 | 1.200,01 | 1.200,01 | 1.200,01 | 6M | 2 |
Date,Open,High,Low,Close,Volume
15-Oct-25,944.99,944.99,944.99,944.99,5669
09-Oct-25,787.50,787.50,787.50,787.50,1575
25-Sep-25,787.50,787.50,787.50,787.50,4725
24-Sep-25,787.50,787.50,787.50,787.50,55125
17-Sep-25,750.00,750.00,750.00,750.00,7500
09-Sep-25,750.00,750.00,750.00,750.00,750
01-Sep-25,650.00,650.00,650.00,650.00,650
29-Aug-25,650.00,650.00,650.00,650.00,2600
25-Aug-25,650.00,650.00,650.00,650.00,650
22-Aug-25,650.00,650.00,650.00,650.00,650
20-Aug-25,650.00,650.00,650.00,650.00,650
19-Aug-25,676.40,676.40,676.40,676.40,2029
18-Aug-25,676.40,676.40,676.40,676.40,1352
08-Aug-25,851.00,851.00,850.00,850.00,1701
06-Aug-25,851.00,851.00,851.00,851.00,1702
05-Aug-25,850.00,852.00,850.00,851.00,27227
30-Jul-25,845.00,845.00,845.00,845.00,845
29-Jul-25,845.00,845.00,845.00,845.00,845
25-Jul-25,845.00,845.00,845.00,845.00,1690
17-Jul-25,845.00,845.00,845.00,845.00,1690
16-Jul-25,845.00,845.00,845.00,845.00,2535
14-Jul-25,845.00,845.00,845.00,845.00,845
27-Jun-25,845.00,845.00,845.00,845.00,1690
23-Jun-25,845.00,845.00,845.00,845.00,3380
13-Jun-25,870.00,870.00,870.00,870.00,10440
12-Jun-25,879.98,880.00,879.98,880.00,3519
10-Jun-25,891.00,891.00,891.00,891.00,891
06-Jun-25,895.00,895.00,891.00,891.00,11631
03-Jun-25,895.00,895.00,895.00,895.00,895
02-Jun-25,895.00,895.00,895.00,895.00,895
27-May-25,898.00,898.00,895.00,895.00,50189
23-May-25,875.74,875.74,800.00,800.01,21827
14-May-25,875.74,875.74,875.74,875.74,875
09-May-25,875.74,875.74,875.74,875.74,875
30-Apr-25,923.00,923.00,923.00,923.00,923
29-Apr-25,917.00,917.00,917.00,917.00,9170
28-Apr-25,917.00,917.00,917.00,917.00,9170
25-Apr-25,904.24,904.24,904.24,904.24,1808
23-Apr-25,850.01,923.00,850.01,923.00,10080
11-Apr-25,850.00,850.00,850.00,850.00,850
07-Apr-25,850.00,850.00,850.00,850.00,13600
03-Apr-25,900.00,919.99,900.00,919.99,3639
02-Apr-25,1049.99,1079.99,919.99,920.00,51289
01-Apr-25,1028.99,1029.99,1028.99,1029.99,11322
31-Mar-25,1029.99,1029.99,1029.99,1029.99,3089
28-Mar-25,999.00,999.00,999.00,999.00,1998
27-Mar-25,999.00,999.00,999.00,999.00,2997
26-Mar-25,999.00,999.00,999.00,999.00,31968
25-Mar-25,979.00,979.00,979.00,979.00,2937
24-Mar-25,949.00,949.00,949.00,949.00,949
21-Mar-25,949.00,949.00,949.00,949.00,949
20-Mar-25,938.00,938.00,938.00,938.00,938
19-Mar-25,900.00,900.00,900.00,900.00,900
18-Mar-25,999.00,999.00,999.00,999.00,1998
17-Mar-25,999.00,999.00,999.00,999.00,1998
11-Mar-25,950.00,950.00,950.00,950.00,7600
06-Mar-25,950.00,950.00,950.00,950.00,19950
18-Feb-25,950.00,950.00,950.00,950.00,9500
30-Jan-25,910.00,910.00,910.00,910.00,9100
15-Jan-25,725.01,860.00,725.01,860.00,1585
13-Jan-25,860.00,860.00,860.00,860.00,2580
03-Jan-25,860.00,860.00,860.00,860.00,860
02-Jan-25,820.01,820.01,820.01,820.01,1640
30-Dec-24,705.05,705.05,705.05,705.05,705
27-Dec-24,870.00,890.00,870.00,890.00,5320
26-Dec-24,850.00,850.00,850.00,850.00,850
20-Dec-24,799.99,799.99,799.99,799.99,3199
16-Dec-24,840.00,840.00,840.00,840.00,2520
13-Dec-24,785.00,785.00,785.00,785.00,19625
09-Dec-24,1000.00,1000.00,1000.00,1000.00,9000
29-Nov-24,916.03,916.03,916.03,916.03,28396
27-Nov-24,916.01,916.01,916.01,916.01,19236
26-Sep-24,916.82,916.82,916.82,916.82,916
25-Sep-24,916.82,916.82,916.82,916.82,916
20-Sep-24,916.83,916.83,916.83,916.83,11001
19-Sep-24,1015.00,1015.00,1015.00,1015.00,2030
29-Aug-24,916.02,916.02,916.01,916.01,1832
13-Aug-24,1275.00,1275.00,1275.00,1275.00,1275
23-Jul-24,1080.00,1080.00,1080.00,1080.00,10800
16-Jul-24,1100.00,1100.00,1100.00,1100.00,5500
23-May-24,1000.00,1000.00,1000.00,1000.00,9000
16-May-24,916.50,916.50,916.50,916.50,916
08-Apr-24,920.00,920.00,916.83,916.83,10103
26-Mar-24,916.84,918.00,916.84,918.00,11003
01-Mar-24,1100.00,1100.00,1100.00,1100.00,4400
25-Jan-24,1100.00,1100.00,1100.00,1100.00,1100
10-Jan-24,1100.00,1100.00,1100.00,1100.00,5500
03-Jan-24,930.00,1100.00,930.00,1100.00,15820
21-Nov-23,916.01,916.01,916.01,916.01,1832
23-Jun-23,915.00,915.00,915.00,915.00,51240
24-May-23,995.00,995.00,995.00,995.00,17910
12-May-23,995.00,995.00,995.00,995.00,995
08-May-23,995.00,995.00,995.00,995.00,995
25-Apr-23,995.00,995.00,995.00,995.00,1990
10-Nov-22,999.89,999.89,999.89,999.89,98989
21-Oct-22,913.00,913.00,913.00,913.00,10956
20-Oct-22,920.00,920.00,920.00,920.00,32200
19-Oct-22,951.00,951.00,950.00,950.00,144538
06-Sep-22,950.01,950.02,950.00,950.00,10450
29-Aug-22,1000.00,1000.00,1000.00,1000.00,2643000
11-Aug-22,1000.00,1000.00,1000.00,1000.00,2000
03-Aug-22,900.00,900.00,900.00,900.00,900
29-Jul-22,900.00,900.00,900.00,900.00,900
27-Jul-22,1100.00,1100.00,1100.00,1100.00,1100
26-Jul-22,1050.00,1050.00,1050.00,1050.00,1050
19-Jul-22,1050.00,1050.00,1050.00,1050.00,5250000
25-May-22,1050.00,1050.00,1050.00,1050.00,5250
06-Apr-22,1000.00,1000.00,1000.00,1000.00,1000
29-Mar-22,950.01,950.01,950.01,950.01,3496986
22-Mar-22,925.00,925.00,925.00,925.00,9250
21-Mar-22,928.66,928.66,928.66,928.66,4294123
04-Mar-22,1200.01,1200.01,1200.01,1200.01,6480054
*exoneração de responsabilidade e termos de uso