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
09/10/2026	1,75%	1,48	85,90	83,85	83,85	85,90	775K	325
08/10/2026	1,47%	1,22	84,42	83,35	82,99	84,77	703K	423
07/10/2026	4,01%	3,21	83,20	80,40	80,04	83,20	658K	362
06/10/2026	2,33%	1,82	79,99	78,17	78,17	80,00	507K	453
05/10/2026	2,40%	1,83	78,17	76,34	76,00	78,39	2M	399
02/10/2026	0,61%	0,46	76,34	75,90	75,90	76,38	151K	197
01/10/2026	-0,54%	-0,41	75,88	76,00	75,88	76,71	214K	297
30/09/2026	0,34%	0,26	76,29	76,03	76,01	76,41	185K	814
29/09/2026	0,04%	0,03	76,03	76,00	76,00	76,48	192K	401
28/09/2026	0,08%	0,06	76,00	75,94	75,63	76,36	438K	3.302
25/09/2026	1,44%	1,08	75,94	74,87	74,87	76,32	221K	1.168
24/09/2026	-0,51%	-0,38	74,86	74,86	74,54	75,24	247K	979
23/09/2026	0,05%	0,04	75,24	75,24	74,48	75,49	309K	1.705
22/09/2026	-1,62%	-1,24	75,20	76,83	74,81	76,83	2M	3.189
21/09/2026	-0,42%	-0,32	76,44	76,83	75,92	76,83	390K	845
18/09/2026	1,01%	0,77	76,76	76,00	75,67	76,76	241K	365
17/09/2026	1,06%	0,80	75,99	75,41	75,03	75,99	217K	773
16/09/2026	0,52%	0,39	75,19	75,24	75,17	75,86	168K	399
15/09/2026	0,16%	0,12	74,80	74,22	74,22	75,23	257K	934
14/09/2026	1,44%	1,06	74,68	74,10	74,10	74,99	387K	551
11/09/2026	0,99%	0,72	73,62	73,63	73,29	73,63	162K	323
10/09/2026	0,01%	0,01	72,90	72,67	72,67	73,15	248K	1.470
09/09/2026	-0,96%	-0,71	72,89	73,63	72,45	73,65	1M	5.381
08/09/2026	-0,42%	-0,31	73,60	73,91	73,55	73,91	814K	3.762
04/09/2026	0,50%	0,37	73,91	73,60	73,31	73,93	3M	441
03/09/2026	0,38%	0,28	73,54	73,63	73,03	73,63	135K	309
02/09/2026	1,61%	1,16	73,26	72,10	72,10	73,96	2M	1.457
01/09/2026	-0,55%	-0,40	72,10	72,72	71,70	72,72	188K	436
31/08/2026	0,69%	0,50	72,50	72,35	72,03	72,50	22M	217
28/08/2026	-0,15%	-0,11	72,00	71,78	71,60	72,15	403K	512
27/08/2026	-0,33%	-0,24	72,11	72,35	71,47	72,35	381K	1.005
26/08/2026	1,50%	1,07	72,35	71,06	71,06	72,36	293K	747
25/08/2026	0,52%	0,37	71,28	70,53	70,53	71,28	963K	419
24/08/2026	0,30%	0,21	70,91	70,70	70,00	70,91	657K	2.196
21/08/2026	1,76%	1,22	70,70	69,50	69,30	70,70	741K	1.965
20/08/2026	-0,77%	-0,54	69,48	70,19	68,04	70,75	844K	2.911
19/08/2026	-0,77%	-0,54	70,02	70,25	68,78	70,55	1M	1.031
18/08/2026	0,06%	0,04	70,56	70,35	69,87	70,56	249K	563
17/08/2026	-0,33%	-0,23	70,52	70,92	69,12	70,92	471K	1.213
14/08/2026	0,27%	0,19	70,75	70,20	69,67	70,82	410K	604
13/08/2026	-0,51%	-0,36	70,56	70,92	70,01	71,16	281K	436
12/08/2026	-0,51%	-0,36	70,92	71,50	70,03	71,50	561K	1.130
11/08/2026	-0,99%	-0,71	71,28	71,99	70,57	71,99	421K	850
10/08/2026	0,26%	0,19	71,99	71,80	71,36	71,99	153K	563
07/08/2026	-0,28%	-0,20	71,80	71,85	71,64	71,96	140K	416
06/08/2026	0,90%	0,64	72,00	71,98	71,28	72,00	217K	341
05/08/2026	0,15%	0,11	71,36	71,52	71,25	71,64	212K	1.313
04/08/2026	-0,36%	-0,26	71,25	71,51	71,04	71,52	288K	1.374
03/08/2026	-0,49%	-0,35	71,51	71,86	71,28	72,03	409K	661
31/07/2026	0,27%	0,19	71,86	71,67	71,13	71,88	307K	1.535
30/07/2026	0,00%	0,00	71,67	71,67	70,70	71,67	281K	213
29/07/2026	0,03%	0,02	71,67	71,49	71,28	72,19	361K	577
28/07/2026	0,49%	0,35	71,65	71,30	70,90	71,88	308K	1.723
27/07/2026	0,28%	0,20	71,30	71,34	70,93	71,48	647K	1.861
24/07/2026	-2,05%	-1,49	71,10	72,59	71,10	72,59	262K	755
23/07/2026	-0,82%	-0,60	72,59	72,97	71,74	72,97	312K	2.223
22/07/2026	2,51%	1,79	73,19	71,41	71,23	73,19	533K	2.395
21/07/2026	-1,52%	-1,10	71,40	72,00	71,12	72,45	802K	2.471
20/07/2026	0,62%	0,45	72,50	71,11	71,00	72,50	372K	1.692
17/07/2026	0,08%	0,06	72,05	71,99	71,63	72,34	356K	1.314
16/07/2026	-0,06%	-0,04	71,99	72,03	71,35	72,03	234K	423
15/07/2026	0,11%	0,08	72,03	72,21	71,63	72,40	187K	1.188
14/07/2026	0,35%	0,25	71,95	71,71	71,60	72,20	184K	567
13/07/2026	-2,02%	-1,48	71,70	73,18	71,70	73,18	502K	865
10/07/2026	0,52%	0,38	73,18	72,80	72,72	73,20	205K	876
09/07/2026	-0,14%	-0,10	72,80	72,60	72,60	72,82	246K	244
08/07/2026	0,10%	0,07	72,90	72,98	72,55	72,98	161K	397
07/07/2026	-0,10%	-0,07	72,83	73,20	72,61	73,35	249K	988
06/07/2026	-1,53%	-1,13	72,90	74,03	72,33	74,28	547K	1.411
03/07/2026	-0,50%	-0,37	74,03	74,49	73,71	74,50	216K	457
02/07/2026	-0,25%	-0,19	74,40	74,49	73,53	74,64	462K	809
01/07/2026	0,47%	0,35	74,59	73,50	70,51	74,70	2M	2.168
30/06/2026	-5,06%	-3,96	74,24	78,38	74,24	78,38	2M	867
29/06/2026	0,08%	0,06	78,20	78,40	78,14	78,40	121K	358
26/06/2026	-0,06%	-0,05	78,14	78,09	77,85	78,34	249K	774
25/06/2026	0,15%	0,12	78,19	78,10	77,88	78,24	307K	385
24/06/2026	-0,61%	-0,48	78,07	78,02	77,44	78,55	404K	735
23/06/2026	0,19%	0,15	78,55	78,72	78,08	78,72	256K	766
22/06/2026	0,00%	0,00	78,40	78,40	77,12	78,46	856K	3.690
19/06/2026	0,00%	0,00	78,40	78,40	77,53	78,67	486K	1.531
18/06/2026	-0,63%	-0,50	78,40	78,52	77,90	78,85	428K	542
17/06/2026	-0,69%	-0,55	78,90	79,46	78,50	79,46	673K	422
16/06/2026	-0,06%	-0,05	79,45	79,50	79,04	79,50	242K	349
15/06/2026	-0,58%	-0,46	79,50	80,32	78,76	80,50	672K	3.182
12/06/2026	0,35%	0,28	79,96	79,36	79,36	79,96	235K	925
11/06/2026	0,01%	0,01	79,68	79,00	78,41	80,00	589K	1.602
10/06/2026	-0,66%	-0,53	79,67	80,52	79,20	80,52	234K	445
09/06/2026	-0,87%	-0,70	80,20	80,66	79,51	80,70	556K	458
08/06/2026	-0,61%	-0,50	80,90	81,40	80,52	81,40	287K	563
05/06/2026	-0,21%	-0,17	81,40	81,57	80,33	81,57	351K	834
03/06/2026	0,09%	0,07	81,57	81,96	81,49	81,96	468K	1.017
02/06/2026	0,26%	0,21	81,50	81,48	81,33	81,98	667K	879
01/06/2026	-2,06%	-1,71	81,29	83,16	80,71	83,16	206K	452
29/05/2026	0,57%	0,47	83,00	82,50	82,12	83,00	288K	457
28/05/2026	0,04%	0,03	82,53	82,50	82,33	82,95	163K	623
27/05/2026	-0,29%	-0,24	82,50	82,32	82,00	82,51	342K	723
26/05/2026	-0,33%	-0,27	82,74	83,01	82,00	83,01	1M	1.925
25/05/2026	0,08%	0,07	83,01	82,95	82,74	83,29	363K	1.052
22/05/2026	0,25%	0,21	82,94	82,53	82,51	82,95	748K	902
21/05/2026	0,28%	0,23	82,73	82,53	82,32	82,89	168K	277
20/05/2026	-2,03%	-1,71	82,50	83,38	81,62	83,78	2M	4.262
19/05/2026	1,10%	0,92	84,21	82,50	82,50	84,21	774K	1.835
18/05/2026	-0,63%	-0,53	83,29	83,80	82,53	83,80	378K	484
15/05/2026	-0,47%	-0,40	83,82	84,69	82,97	84,69	724K	2.441
14/05/2026	1,24%	1,03	84,22	83,19	82,74	85,00	492K	1.837
13/05/2026	-0,94%	-0,79	83,19	83,99	82,14	84,00	561K	1.887
12/05/2026	1,25%	1,04	83,98	83,16	83,11	84,00	452K	1.225
11/05/2026	-2,19%	-1,86	82,94	84,80	82,94	84,89	652K	1.581
08/05/2026	-0,24%	-0,20	84,80	85,00	84,50	85,00	497K	1.848
07/05/2026	0,87%	0,73	85,00	84,48	84,27	85,00	422K	1.395
06/05/2026	-0,86%	-0,73	84,27	85,00	84,27	85,36	489K	1.830
05/05/2026	0,18%	0,15	85,00	84,75	84,05	85,00	505K	1.385
04/05/2026	-0,18%	-0,15	84,85	85,00	84,30	85,00	403K	2.269
30/04/2026	-0,12%	-0,10	85,00	85,10	84,40	85,58	7M	1.571
29/04/2026	0,24%	0,20	85,10	84,92	83,62	85,10	880K	1.712
28/04/2026	-0,29%	-0,25	84,90	85,15	84,26	85,36	441K	890
27/04/2026	-0,66%	-0,57	85,15	85,63	84,30	85,99	867K	2.799
24/04/2026	-0,71%	-0,61	85,72	86,34	84,70	86,49	1M	2.726
23/04/2026	0,40%	0,34	86,33	85,21	85,00	86,39	1M	6.493
22/04/2026	0,44%	0,38	85,99	85,68	83,82	86,45	3M	5.485
20/04/2026	2,18%	1,83	85,61	83,77	83,00	85,64	1M	2.625
17/04/2026	2,56%	2,09	83,78	81,69	81,69	83,89	885K	2.810
16/04/2026	1,97%	1,58	81,69	80,15	80,11	81,99	1M	1.699
15/04/2026	-2,19%	-1,79	80,11	81,70	80,11	81,88	2M	2.328
14/04/2026	0,38%	0,31	81,90	81,50	80,59	81,94	6M	1.905
13/04/2026	-1,70%	-1,41	81,59	82,90	81,06	82,90	2M	2.010
10/04/2026	-1,43%	-1,20	83,00	84,00	82,94	84,00	16M	2.932
09/04/2026	-3,38%	-2,95	84,20	86,29	83,54	86,29	4M	3.426
08/04/2026	-3,20%	-2,88	87,15	89,93	86,71	90,16	5M	4.578
07/04/2026	0,07%	0,06	90,03	89,89	89,70	90,39	303K	688
06/04/2026	0,09%	0,08	89,97	89,89	89,77	90,33	773K	1.995
02/04/2026	0,20%	0,18	89,89	90,15	89,65	90,15	365K	571
01/04/2026	-0,75%	-0,68	89,71	90,17	89,62	90,70	632K	979
31/03/2026	-	-	90,39	91,50	90,04	91,50	510K	1.080

Date,Open,High,Low,Close,Volume
09-Oct-26,83.85,85.90,83.85,85.90,774946
08-Oct-26,83.35,84.77,82.99,84.42,702914
07-Oct-26,80.40,83.20,80.04,83.20,657526
06-Oct-26,78.17,80.00,78.17,79.99,507317
05-Oct-26,76.34,78.39,76.00,78.17,1613980
02-Oct-26,75.90,76.38,75.90,76.34,150871
01-Oct-26,76.00,76.71,75.88,75.88,214346
30-Sep-26,76.03,76.41,76.01,76.29,185283
29-Sep-26,76.00,76.48,76.00,76.03,191910
28-Sep-26,75.94,76.36,75.63,76.00,437920
25-Sep-26,74.87,76.32,74.87,75.94,221172
24-Sep-26,74.86,75.24,74.54,74.86,246641
23-Sep-26,75.24,75.49,74.48,75.24,308588
22-Sep-26,76.83,76.83,74.81,75.20,1772376
21-Sep-26,76.83,76.83,75.92,76.44,389946
18-Sep-26,76.00,76.76,75.67,76.76,240642
17-Sep-26,75.41,75.99,75.03,75.99,217499
16-Sep-26,75.24,75.86,75.17,75.19,168330
15-Sep-26,74.22,75.23,74.22,74.80,257025
14-Sep-26,74.10,74.99,74.10,74.68,387062
11-Sep-26,73.63,73.63,73.29,73.62,161793
10-Sep-26,72.67,73.15,72.67,72.90,247728
09-Sep-26,73.63,73.65,72.45,72.89,1067482
08-Sep-26,73.91,73.91,73.55,73.60,813894
04-Sep-26,73.60,73.93,73.31,73.91,3243053
03-Sep-26,73.63,73.63,73.03,73.54,135356
02-Sep-26,72.10,73.96,72.10,73.26,1807026
01-Sep-26,72.72,72.72,71.70,72.10,187828
31-Aug-26,72.35,72.50,72.03,72.50,21582933
28-Aug-26,71.78,72.15,71.60,72.00,402921
27-Aug-26,72.35,72.35,71.47,72.11,381041
26-Aug-26,71.06,72.36,71.06,72.35,293284
25-Aug-26,70.53,71.28,70.53,71.28,962653
24-Aug-26,70.70,70.91,70.00,70.91,657234
21-Aug-26,69.50,70.70,69.30,70.70,741214
20-Aug-26,70.19,70.75,68.04,69.48,843643
19-Aug-26,70.25,70.55,68.78,70.02,1103111
18-Aug-26,70.35,70.56,69.87,70.56,249294
17-Aug-26,70.92,70.92,69.12,70.52,471018
14-Aug-26,70.20,70.82,69.67,70.75,409662
13-Aug-26,70.92,71.16,70.01,70.56,281155
12-Aug-26,71.50,71.50,70.03,70.92,560746
11-Aug-26,71.99,71.99,70.57,71.28,421246
10-Aug-26,71.80,71.99,71.36,71.99,153483
07-Aug-26,71.85,71.96,71.64,71.80,139977
06-Aug-26,71.98,72.00,71.28,72.00,217179
05-Aug-26,71.52,71.64,71.25,71.36,212101
04-Aug-26,71.51,71.52,71.04,71.25,288429
03-Aug-26,71.86,72.03,71.28,71.51,408956
31-Jul-26,71.67,71.88,71.13,71.86,306901
30-Jul-26,71.67,71.67,70.70,71.67,281455
29-Jul-26,71.49,72.19,71.28,71.67,361218
28-Jul-26,71.30,71.88,70.90,71.65,307897
27-Jul-26,71.34,71.48,70.93,71.30,646570
24-Jul-26,72.59,72.59,71.10,71.10,262476
23-Jul-26,72.97,72.97,71.74,72.59,312418
22-Jul-26,71.41,73.19,71.23,73.19,532709
21-Jul-26,72.00,72.45,71.12,71.40,801921
20-Jul-26,71.11,72.50,71.00,72.50,372356
17-Jul-26,71.99,72.34,71.63,72.05,356264
16-Jul-26,72.03,72.03,71.35,71.99,233733
15-Jul-26,72.21,72.40,71.63,72.03,186890
14-Jul-26,71.71,72.20,71.60,71.95,183874
13-Jul-26,73.18,73.18,71.70,71.70,501567
10-Jul-26,72.80,73.20,72.72,73.18,204852
09-Jul-26,72.60,72.82,72.60,72.80,245703
08-Jul-26,72.98,72.98,72.55,72.90,160889
07-Jul-26,73.20,73.35,72.61,72.83,249294
06-Jul-26,74.03,74.28,72.33,72.90,547263
03-Jul-26,74.49,74.50,73.71,74.03,215814
02-Jul-26,74.49,74.64,73.53,74.40,461581
01-Jul-26,73.50,74.70,70.51,74.59,2463817
30-Jun-26,78.38,78.38,74.24,74.24,1788851
29-Jun-26,78.40,78.40,78.14,78.20,120722
26-Jun-26,78.09,78.34,77.85,78.14,248864
25-Jun-26,78.10,78.24,77.88,78.19,307298
24-Jun-26,78.02,78.55,77.44,78.07,404306
23-Jun-26,78.72,78.72,78.08,78.55,255577
22-Jun-26,78.40,78.46,77.12,78.40,856069
19-Jun-26,78.40,78.67,77.53,78.40,486005
18-Jun-26,78.52,78.85,77.90,78.40,428208
17-Jun-26,79.46,79.46,78.50,78.90,673233
16-Jun-26,79.50,79.50,79.04,79.45,241974
15-Jun-26,80.32,80.50,78.76,79.50,672221
12-Jun-26,79.36,79.96,79.36,79.96,234757
11-Jun-26,79.00,80.00,78.41,79.68,589294
10-Jun-26,80.52,80.52,79.20,79.67,234100
09-Jun-26,80.66,80.70,79.51,80.20,555511
08-Jun-26,81.40,81.40,80.52,80.90,287088
05-Jun-26,81.57,81.57,80.33,81.40,351468
03-Jun-26,81.96,81.96,81.49,81.57,467971
02-Jun-26,81.48,81.98,81.33,81.50,666816
01-Jun-26,83.16,83.16,80.71,81.29,206304
29-May-26,82.50,83.00,82.12,83.00,287531
28-May-26,82.50,82.95,82.33,82.53,162888
27-May-26,82.32,82.51,82.00,82.50,341667
26-May-26,83.01,83.01,82.00,82.74,1204082
25-May-26,82.95,83.29,82.74,83.01,363009
22-May-26,82.53,82.95,82.51,82.94,748133
21-May-26,82.53,82.89,82.32,82.73,168196
20-May-26,83.38,83.78,81.62,82.50,2260362
19-May-26,82.50,84.21,82.50,84.21,774420
18-May-26,83.80,83.80,82.53,83.29,378497
15-May-26,84.69,84.69,82.97,83.82,723855
14-May-26,83.19,85.00,82.74,84.22,491576
13-May-26,83.99,84.00,82.14,83.19,561260
12-May-26,83.16,84.00,83.11,83.98,451775
11-May-26,84.80,84.89,82.94,82.94,651857
08-May-26,85.00,85.00,84.50,84.80,497373
07-May-26,84.48,85.00,84.27,85.00,421869
06-May-26,85.00,85.36,84.27,84.27,488952
05-May-26,84.75,85.00,84.05,85.00,504673
04-May-26,85.00,85.00,84.30,84.85,403463
30-Apr-26,85.10,85.58,84.40,85.00,7130548
29-Apr-26,84.92,85.10,83.62,85.10,880343
28-Apr-26,85.15,85.36,84.26,84.90,440988
27-Apr-26,85.63,85.99,84.30,85.15,867450
24-Apr-26,86.34,86.49,84.70,85.72,1107374
23-Apr-26,85.21,86.39,85.00,86.33,1015153
22-Apr-26,85.68,86.45,83.82,85.99,2763433
20-Apr-26,83.77,85.64,83.00,85.61,1433104
17-Apr-26,81.69,83.89,81.69,83.78,884502
16-Apr-26,80.15,81.99,80.11,81.69,1151174
15-Apr-26,81.70,81.88,80.11,80.11,1962693
14-Apr-26,81.50,81.94,80.59,81.90,5648479
13-Apr-26,82.90,82.90,81.06,81.59,2315304
10-Apr-26,84.00,84.00,82.94,83.00,16356815
09-Apr-26,86.29,86.29,83.54,84.20,4410864
08-Apr-26,89.93,90.16,86.71,87.15,5363021
07-Apr-26,89.89,90.39,89.70,90.03,302543
06-Apr-26,89.89,90.33,89.77,89.97,772968
02-Apr-26,90.15,90.15,89.65,89.89,365365
01-Apr-26,90.17,90.70,89.62,89.71,631768
31-Mar-26,91.50,91.50,90.04,90.39,510498

*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