Cotação atual, histórico e gráfico do papel: RBRL11

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 RBRL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-0,07%	-0,06	91,30	91,90	91,03	92,38	590K	1.495
26/03/2026	0,09%	0,08	91,36	91,35	91,04	91,68	235K	856
25/03/2026	-0,61%	-0,56	91,28	91,50	91,28	92,29	342K	1.368
24/03/2026	-0,02%	-0,02	91,84	92,23	91,79	92,45	449K	2.101
23/03/2026	0,10%	0,09	91,86	92,00	91,57	92,45	673K	2.739
20/03/2026	0,67%	0,61	91,77	91,54	91,40	92,09	476K	2.291
19/03/2026	-0,83%	-0,76	91,16	92,20	91,16	92,20	368K	969

18/03/2026	0,46%	0,42	91,92	91,31	91,31	92,22	284K	751
17/03/2026	-0,40%	-0,37	91,50	91,95	91,50	92,00	205K	697
16/03/2026	0,60%	0,55	91,87	91,32	91,32	91,93	423K	927
13/03/2026	0,52%	0,47	91,32	91,50	90,40	92,18	1M	3.630
12/03/2026	-0,71%	-0,65	90,85	91,50	90,85	91,90	233K	855
11/03/2026	0,00%	0,00	91,50	91,53	91,08	92,23	480K	919
10/03/2026	-0,02%	-0,02	91,50	91,52	91,30	92,00	365K	744
09/03/2026	-0,77%	-0,71	91,52	91,77	90,96	91,77	501K	952
06/03/2026	0,47%	0,43	92,23	91,80	91,69	92,69	710K	1.801
05/03/2026	-0,44%	-0,41	91,80	92,64	91,55	92,64	496K	1.441
04/03/2026	0,32%	0,29	92,21	91,90	91,59	92,73	505K	635
03/03/2026	-1,16%	-1,08	91,92	93,00	91,55	93,00	468K	1.134
02/03/2026	0,00%	0,00	93,00	93,00	92,26	93,22	370K	1.474
27/02/2026	2,18%	1,98	93,00	91,02	90,99	93,00	780K	2.571
26/02/2026	0,76%	0,69	91,02	90,35	90,22	91,12	417K	1.728
25/02/2026	-0,19%	-0,17	90,33	90,16	89,48	91,12	812K	2.629
24/02/2026	1,21%	1,08	90,50	89,45	89,45	90,61	1M	5.034
23/02/2026	-1,57%	-1,43	89,42	91,02	89,34	91,02	2M	8.854
20/02/2026	-0,06%	-0,05	90,85	91,08	90,41	91,54	3M	11.035
19/02/2026	-0,66%	-0,60	90,90	91,49	90,64	91,99	2M	8.200
18/02/2026	-0,04%	-0,04	91,50	91,85	90,60	91,85	873K	3.176
13/02/2026	0,77%	0,70	91,54	90,85	90,45	91,85	1M	7.326
12/02/2026	-0,25%	-0,23	90,84	91,07	90,27	91,27	1M	3.368
11/02/2026	-0,73%	-0,67	91,07	91,77	90,72	91,77	2M	4.456
10/02/2026	-0,05%	-0,05	91,74	91,78	90,62	91,97	1M	4.610
09/02/2026	-1,61%	-1,50	91,79	92,45	91,03	92,90	1M	4.172
06/02/2026	-1,18%	-1,11	93,29	94,80	93,29	94,80	972K	4.281
05/02/2026	0,00%	0,00	94,40	94,40	94,40	95,00	1M	4.305
04/02/2026	-0,42%	-0,40	94,40	94,84	93,87	94,98	833K	1.337
03/02/2026	1,02%	0,96	94,80	94,08	93,94	94,80	507K	852
02/02/2026	0,04%	0,04	93,84	93,80	93,43	94,47	7M	2.662
30/01/2026	0,85%	0,79	93,80	93,12	92,95	93,83	707K	3.657
29/01/2026	0,55%	0,51	93,01	92,64	92,64	93,64	1M	5.580
28/01/2026	-0,66%	-0,61	92,50	93,19	92,50	93,23	812K	3.569
27/01/2026	0,20%	0,19	93,11	93,12	92,66	93,37	467K	1.855
26/01/2026	1,09%	1,00	92,92	92,10	91,92	93,39	1M	4.595
23/01/2026	0,73%	0,67	91,92	91,54	91,33	92,45	756K	1.836
22/01/2026	-0,56%	-0,51	91,25	91,76	91,20	91,94	1M	4.810
21/01/2026	0,35%	0,32	91,76	91,55	91,45	92,09	789K	3.788
20/01/2026	-1,18%	-1,09	91,44	92,55	91,37	92,64	986K	4.563
19/01/2026	0,30%	0,28	92,53	92,30	91,56	93,07	2M	5.545
16/01/2026	-1,11%	-1,04	92,25	93,28	92,21	93,49	1M	3.928
15/01/2026	0,70%	0,65	93,29	92,88	92,64	93,50	1M	3.314
14/01/2026	-0,05%	-0,05	92,64	92,30	92,30	93,47	1M	3.229
13/01/2026	0,77%	0,71	92,69	91,98	91,89	92,80	2M	3.897
12/01/2026	0,00%	0,00	91,98	91,96	91,82	92,93	1M	1.990
09/01/2026	-0,52%	-0,48	91,98	91,76	91,41	92,69	425K	1.713
08/01/2026	-0,87%	-0,81	92,46	93,27	90,74	93,68	17M	1.014
07/01/2026	-0,77%	-0,72	93,27	94,28	93,09	94,28	6M	1.255
06/01/2026	0,40%	0,37	93,99	94,14	93,65	94,40	363K	1.896
05/01/2026	0,56%	0,52	93,62	93,07	93,06	94,67	416K	953
02/01/2026	0,66%	0,61	93,10	92,40	90,13	93,35	1M	4.760
30/12/2025	1,30%	1,19	92,49	91,28	89,38	92,49	876K	1.695
29/12/2025	-0,77%	-0,71	91,30	92,03	89,90	92,03	2M	2.638
26/12/2025	-0,10%	-0,09	92,01	92,03	89,85	92,22	907K	1.533
23/12/2025	2,17%	1,96	92,10	90,19	88,96	92,22	2M	6.533
22/12/2025	2,20%	1,94	90,14	88,10	87,75	92,19	2M	3.289
19/12/2025	0,80%	0,70	88,20	87,92	87,51	89,22	2M	3.599
18/12/2025	0,53%	0,46	87,50	87,23	87,04	87,95	878K	943
17/12/2025	0,92%	0,79	87,04	86,25	86,00	87,28	923K	3.959
16/12/2025	0,77%	0,66	86,25	85,62	85,31	86,28	564K	1.427
15/12/2025	-0,22%	-0,19	85,59	85,78	85,23	85,78	2M	6.189
12/12/2025	0,50%	0,43	85,78	85,35	85,17	85,78	659K	2.237
11/12/2025	-0,36%	-0,31	85,35	85,90	85,07	85,90	754K	1.427
10/12/2025	-0,37%	-0,32	85,66	86,00	85,22	86,00	2M	1.734
09/12/2025	0,39%	0,33	85,98	85,99	85,25	86,00	502K	1.308
08/12/2025	-0,42%	-0,36	85,65	85,46	85,19	85,90	653K	1.006
05/12/2025	-0,28%	-0,24	86,01	86,63	84,90	86,63	802K	879
04/12/2025	0,29%	0,25	86,25	85,92	85,61	86,25	5M	593
03/12/2025	-0,84%	-0,73	86,00	86,73	85,02	86,80	2M	4.547
02/12/2025	0,92%	0,79	86,73	86,06	85,90	86,82	626K	2.499
01/12/2025	-0,42%	-0,36	85,94	86,36	85,90	86,39	648K	1.879
28/11/2025	0,79%	0,68	86,30	85,62	85,43	86,35	439K	1.939
27/11/2025	0,73%	0,62	85,62	85,06	84,82	85,62	383K	543
26/11/2025	0,21%	0,18	85,00	84,81	84,75	85,01	493K	968
25/11/2025	-0,08%	-0,07	84,82	84,93	84,20	85,06	667K	882
24/11/2025	-0,21%	-0,18	84,89	84,90	84,66	85,24	656K	1.043
21/11/2025	-0,16%	-0,14	85,07	85,20	84,81	85,21	1M	2.855
19/11/2025	-0,61%	-0,52	85,21	85,90	84,79	85,90	1M	517
18/11/2025	-0,21%	-0,18	85,73	86,31	85,63	86,59	1M	717
17/11/2025	-0,08%	-0,07	85,91	85,99	85,42	86,36	294K	536
14/11/2025	0,66%	0,56	85,98	85,42	85,32	86,73	396K	763
13/11/2025	-0,04%	-0,03	85,42	85,45	85,02	86,01	387K	1.260
12/11/2025	-1,12%	-0,97	85,45	86,35	85,36	86,35	1M	495
11/11/2025	-0,78%	-0,68	86,42	87,10	85,65	87,87	730K	467
10/11/2025	1,37%	1,18	87,10	85,92	85,02	87,10	705K	487
07/11/2025	0,20%	0,17	85,92	85,70	85,70	86,28	493K	1.368
06/11/2025	-0,17%	-0,15	85,75	85,90	85,75	86,49	415K	209
05/11/2025	-0,30%	-0,26	85,90	86,23	85,90	86,52	165K	298
04/11/2025	-0,10%	-0,09	86,16	86,35	85,81	86,51	358K	285
03/11/2025	0,29%	0,25	86,25	86,20	85,67	87,38	342K	408
31/10/2025	0,10%	0,09	86,00	85,49	85,49	87,40	700K	1.445
30/10/2025	-0,29%	-0,25	85,91	87,00	85,49	87,00	435K	427
29/10/2025	-0,69%	-0,60	86,16	86,50	85,56	86,59	809K	676
28/10/2025	1,11%	0,95	86,76	85,80	85,61	87,04	139K	335
27/10/2025	-0,44%	-0,38	85,81	86,19	85,49	86,35	321K	530
24/10/2025	-0,91%	-0,79	86,19	85,80	85,72	87,66	3M	708
23/10/2025	-0,41%	-0,36	86,98	87,33	85,20	87,55	479K	1.453
22/10/2025	1,91%	1,64	87,34	85,70	85,69	88,21	1M	1.574
21/10/2025	1,90%	1,60	85,70	84,15	84,15	85,80	865K	1.473
20/10/2025	-1,06%	-0,90	84,10	85,00	84,10	85,08	289K	228
17/10/2025	-0,62%	-0,53	85,00	85,53	84,92	86,06	361K	1.223
16/10/2025	-0,19%	-0,16	85,53	85,62	85,51	85,95	388K	407
15/10/2025	0,32%	0,27	85,69	85,42	85,03	85,70	152K	148
14/10/2025	-1,25%	-1,08	85,42	86,50	85,01	86,50	2M	332
13/10/2025	1,67%	1,42	86,50	85,05	84,90	86,50	285K	165
10/10/2025	0,70%	0,59	85,08	85,42	84,78	85,42	295K	489
09/10/2025	0,36%	0,30	84,49	85,00	84,49	85,00	2M	229
08/10/2025	-0,30%	-0,25	84,19	83,68	83,25	84,87	449K	552
07/10/2025	-0,04%	-0,03	84,44	84,81	84,30	84,81	190K	469
06/10/2025	-0,41%	-0,35	84,47	84,82	84,05	84,82	420K	763
03/10/2025	0,96%	0,81	84,82	84,05	84,05	85,61	238K	766
02/10/2025	-1,16%	-0,99	84,01	85,00	84,01	86,00	692K	539
01/10/2025	-0,98%	-0,84	85,00	85,40	84,03	87,00	1M	2.760
30/09/2025	1,01%	0,86	85,84	85,39	84,75	85,84	347K	318
29/09/2025	-0,90%	-0,77	84,98	85,00	84,98	85,58	612K	819
26/09/2025	1,34%	1,13	85,75	84,58	84,22	85,75	428K	1.569
25/09/2025	0,43%	0,36	84,62	84,26	84,08	84,69	512K	1.565
24/09/2025	0,44%	0,37	84,26	83,89	83,80	84,48	553K	370
23/09/2025	0,24%	0,20	83,89	83,90	83,01	83,95	458K	550
22/09/2025	-0,20%	-0,17	83,69	83,86	83,42	83,94	664K	910
19/09/2025	-0,05%	-0,04	83,86	83,89	83,55	83,90	258K	836
18/09/2025	0,13%	0,11	83,90	83,95	83,24	83,95	936K	681
17/09/2025	-0,23%	-0,19	83,79	82,95	82,95	83,90	403K	341
16/09/2025	1,81%	1,49	83,98	82,16	82,00	83,99	650K	1.066
15/09/2025	1,71%	1,39	82,49	82,20	81,16	82,49	835K	535
12/09/2025	-	-	81,10	81,03	80,59	81,10	2M	2.752

Date,Open,High,Low,Close,Volume
27-Mar-26,91.90,92.38,91.03,91.30,590391
26-Mar-26,91.35,91.68,91.04,91.36,234899
25-Mar-26,91.50,92.29,91.28,91.28,341904
24-Mar-26,92.23,92.45,91.79,91.84,448957
23-Mar-26,92.00,92.45,91.57,91.86,672820
20-Mar-26,91.54,92.09,91.40,91.77,475628
19-Mar-26,92.20,92.20,91.16,91.16,368161
18-Mar-26,91.31,92.22,91.31,91.92,284216
17-Mar-26,91.95,92.00,91.50,91.50,204971
16-Mar-26,91.32,91.93,91.32,91.87,423311
13-Mar-26,91.50,92.18,90.40,91.32,1013673
12-Mar-26,91.50,91.90,90.85,90.85,233188
11-Mar-26,91.53,92.23,91.08,91.50,480063
10-Mar-26,91.52,92.00,91.30,91.50,364653
09-Mar-26,91.77,91.77,90.96,91.52,501000
06-Mar-26,91.80,92.69,91.69,92.23,709853
05-Mar-26,92.64,92.64,91.55,91.80,496211
04-Mar-26,91.90,92.73,91.59,92.21,504549
03-Mar-26,93.00,93.00,91.55,91.92,467984
02-Mar-26,93.00,93.22,92.26,93.00,369721
27-Feb-26,91.02,93.00,90.99,93.00,780203
26-Feb-26,90.35,91.12,90.22,91.02,416660
25-Feb-26,90.16,91.12,89.48,90.33,812250
24-Feb-26,89.45,90.61,89.45,90.50,1258593
23-Feb-26,91.02,91.02,89.34,89.42,2249002
20-Feb-26,91.08,91.54,90.41,90.85,2814885
19-Feb-26,91.49,91.99,90.64,90.90,1565121
18-Feb-26,91.85,91.85,90.60,91.50,873071
13-Feb-26,90.85,91.85,90.45,91.54,1261293
12-Feb-26,91.07,91.27,90.27,90.84,1255126
11-Feb-26,91.77,91.77,90.72,91.07,2060345
10-Feb-26,91.78,91.97,90.62,91.74,1144291
09-Feb-26,92.45,92.90,91.03,91.79,1416220
06-Feb-26,94.80,94.80,93.29,93.29,971680
05-Feb-26,94.40,95.00,94.40,94.40,1097825
04-Feb-26,94.84,94.98,93.87,94.40,832946
03-Feb-26,94.08,94.80,93.94,94.80,506896
02-Feb-26,93.80,94.47,93.43,93.84,7035179
30-Jan-26,93.12,93.83,92.95,93.80,706969
29-Jan-26,92.64,93.64,92.64,93.01,1335767
28-Jan-26,93.19,93.23,92.50,92.50,812089
27-Jan-26,93.12,93.37,92.66,93.11,467137
26-Jan-26,92.10,93.39,91.92,92.92,1058705
23-Jan-26,91.54,92.45,91.33,91.92,756010
22-Jan-26,91.76,91.94,91.20,91.25,1032371
21-Jan-26,91.55,92.09,91.45,91.76,788969
20-Jan-26,92.55,92.64,91.37,91.44,986389
19-Jan-26,92.30,93.07,91.56,92.53,1833672
16-Jan-26,93.28,93.49,92.21,92.25,1095498
15-Jan-26,92.88,93.50,92.64,93.29,1036146
14-Jan-26,92.30,93.47,92.30,92.64,1161696
13-Jan-26,91.98,92.80,91.89,92.69,2169684
12-Jan-26,91.96,92.93,91.82,91.98,1198343
09-Jan-26,91.76,92.69,91.41,91.98,425419
08-Jan-26,93.27,93.68,90.74,92.46,16819499
07-Jan-26,94.28,94.28,93.09,93.27,5505795
06-Jan-26,94.14,94.40,93.65,93.99,362737
05-Jan-26,93.07,94.67,93.06,93.62,416469
02-Jan-26,92.40,93.35,90.13,93.10,1490091
30-Dec-25,91.28,92.49,89.38,92.49,876063
29-Dec-25,92.03,92.03,89.90,91.30,2361499
26-Dec-25,92.03,92.22,89.85,92.01,907276
23-Dec-25,90.19,92.22,88.96,92.10,1587259
22-Dec-25,88.10,92.19,87.75,90.14,2341789
19-Dec-25,87.92,89.22,87.51,88.20,1944732
18-Dec-25,87.23,87.95,87.04,87.50,877707
17-Dec-25,86.25,87.28,86.00,87.04,922715
16-Dec-25,85.62,86.28,85.31,86.25,564163
15-Dec-25,85.78,85.78,85.23,85.59,1523584
12-Dec-25,85.35,85.78,85.17,85.78,658815
11-Dec-25,85.90,85.90,85.07,85.35,753536
10-Dec-25,86.00,86.00,85.22,85.66,1781459
09-Dec-25,85.99,86.00,85.25,85.98,502050
08-Dec-25,85.46,85.90,85.19,85.65,652553
05-Dec-25,86.63,86.63,84.90,86.01,801880
04-Dec-25,85.92,86.25,85.61,86.25,5485094
03-Dec-25,86.73,86.80,85.02,86.00,2118857
02-Dec-25,86.06,86.82,85.90,86.73,626166
01-Dec-25,86.36,86.39,85.90,85.94,647581
28-Nov-25,85.62,86.35,85.43,86.30,438563
27-Nov-25,85.06,85.62,84.82,85.62,383434
26-Nov-25,84.81,85.01,84.75,85.00,493422
25-Nov-25,84.93,85.06,84.20,84.82,667095
24-Nov-25,84.90,85.24,84.66,84.89,655862
21-Nov-25,85.20,85.21,84.81,85.07,1249341
19-Nov-25,85.90,85.90,84.79,85.21,1428754
18-Nov-25,86.31,86.59,85.63,85.73,1287451
17-Nov-25,85.99,86.36,85.42,85.91,294063
14-Nov-25,85.42,86.73,85.32,85.98,395716
13-Nov-25,85.45,86.01,85.02,85.42,387425
12-Nov-25,86.35,86.35,85.36,85.45,1136483
11-Nov-25,87.10,87.87,85.65,86.42,730499
10-Nov-25,85.92,87.10,85.02,87.10,704797
07-Nov-25,85.70,86.28,85.70,85.92,493446
06-Nov-25,85.90,86.49,85.75,85.75,414760
05-Nov-25,86.23,86.52,85.90,85.90,165350
04-Nov-25,86.35,86.51,85.81,86.16,358002
03-Nov-25,86.20,87.38,85.67,86.25,341575
31-Oct-25,85.49,87.40,85.49,86.00,700143
30-Oct-25,87.00,87.00,85.49,85.91,435060
29-Oct-25,86.50,86.59,85.56,86.16,808866
28-Oct-25,85.80,87.04,85.61,86.76,138618
27-Oct-25,86.19,86.35,85.49,85.81,320932
24-Oct-25,85.80,87.66,85.72,86.19,3176033
23-Oct-25,87.33,87.55,85.20,86.98,478724
22-Oct-25,85.70,88.21,85.69,87.34,1440218
21-Oct-25,84.15,85.80,84.15,85.70,865237
20-Oct-25,85.00,85.08,84.10,84.10,288642
17-Oct-25,85.53,86.06,84.92,85.00,360966
16-Oct-25,85.62,85.95,85.51,85.53,388326
15-Oct-25,85.42,85.70,85.03,85.69,152347
14-Oct-25,86.50,86.50,85.01,85.42,1763527
13-Oct-25,85.05,86.50,84.90,86.50,285443
10-Oct-25,85.42,85.42,84.78,85.08,295449
09-Oct-25,85.00,85.00,84.49,84.49,2188766
08-Oct-25,83.68,84.87,83.25,84.19,448888
07-Oct-25,84.81,84.81,84.30,84.44,190294
06-Oct-25,84.82,84.82,84.05,84.47,420005
03-Oct-25,84.05,85.61,84.05,84.82,237521
02-Oct-25,85.00,86.00,84.01,84.01,692498
01-Oct-25,85.40,87.00,84.03,85.00,1039418
30-Sep-25,85.39,85.84,84.75,85.84,347145
29-Sep-25,85.00,85.58,84.98,84.98,611658
26-Sep-25,84.58,85.75,84.22,85.75,428232
25-Sep-25,84.26,84.69,84.08,84.62,512344
24-Sep-25,83.89,84.48,83.80,84.26,553338
23-Sep-25,83.90,83.95,83.01,83.89,457866
22-Sep-25,83.86,83.94,83.42,83.69,663632
19-Sep-25,83.89,83.90,83.55,83.86,258240
18-Sep-25,83.95,83.95,83.24,83.90,936182
17-Sep-25,82.95,83.90,82.95,83.79,402913
16-Sep-25,82.16,83.99,82.00,83.98,649631
15-Sep-25,82.20,82.49,81.16,82.49,835373
12-Sep-25,81.03,81.10,80.59,81.10,2009104

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRL11