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
17/01/2025	-2,51%	-1,64	63,76	65,75	63,03	65,77	483K	1.303
16/01/2025	0,29%	0,19	65,40	65,20	65,20	66,21	117K	377
15/01/2025	-0,18%	-0,12	65,21	65,21	65,20	65,99	147K	651
14/01/2025	-2,93%	-1,97	65,33	67,30	65,10	67,74	216K	1.313
13/01/2025	-0,66%	-0,45	67,30	67,80	66,99	68,88	111K	368
10/01/2025	2,33%	1,54	67,75	67,00	66,90	69,69	175K	990
09/01/2025	-5,41%	-3,79	66,21	69,80	66,11	69,80	273K	962

08/01/2025	0,00%	0,00	70,00	70,70	69,71	70,70	306K	2.168
07/01/2025	0,00%	0,00	70,00	69,99	69,99	70,59	126K	198
06/01/2025	0,00%	0,00	70,00	69,18	68,60	70,85	257K	884
03/01/2025	2,19%	1,50	70,00	68,60	68,24	70,49	320K	407
02/01/2025	2,28%	1,53	68,50	66,98	66,80	68,76	336K	447
30/12/2024	0,71%	0,47	66,97	67,17	66,39	67,79	208K	262
27/12/2024	2,56%	1,66	66,50	65,49	65,49	68,40	383K	918
26/12/2024	-0,32%	-0,21	64,84	64,87	63,42	64,87	840K	3.447
23/12/2024	2,28%	1,45	65,05	63,60	63,11	65,05	624K	3.910
20/12/2024	0,63%	0,40	63,60	62,98	62,98	64,97	366K	712
19/12/2024	1,49%	0,93	63,20	62,00	62,00	63,48	319K	1.680
18/12/2024	-1,30%	-0,82	62,27	63,55	61,71	63,55	415K	729
17/12/2024	-0,79%	-0,50	63,09	63,59	62,47	63,59	246K	777
16/12/2024	1,00%	0,63	63,59	62,96	62,83	63,94	616K	1.641
13/12/2024	-0,98%	-0,62	62,96	63,76	62,60	63,77	522K	2.461
12/12/2024	3,13%	1,93	63,58	62,28	61,65	63,60	317K	1.035
11/12/2024	-2,81%	-1,78	61,65	64,06	61,25	64,25	507K	2.139
10/12/2024	-2,42%	-1,57	63,43	68,97	62,53	68,97	445K	2.161
09/12/2024	-4,40%	-2,99	65,00	67,93	64,76	67,93	935K	2.131
06/12/2024	-0,01%	-0,01	67,99	67,10	67,10	70,76	2M	1.137
05/12/2024	-2,02%	-1,40	68,00	70,12	66,32	70,35	650K	2.814
04/12/2024	-2,25%	-1,60	69,40	70,80	69,40	71,16	560K	1.675
03/12/2024	-0,71%	-0,51	71,00	71,45	70,80	71,65	347K	1.029
02/12/2024	-2,04%	-1,49	71,51	73,55	70,86	74,00	288K	1.359
29/11/2024	-0,82%	-0,60	73,00	73,59	71,80	73,61	314K	1.058
28/11/2024	-1,06%	-0,79	73,60	73,26	72,76	74,35	557K	2.418
27/11/2024	1,39%	1,02	74,39	73,37	72,28	74,50	708K	2.636
26/11/2024	0,42%	0,31	73,37	73,46	72,22	74,18	514K	2.844
25/11/2024	-0,35%	-0,26	73,06	73,39	73,00	73,61	729K	3.706
22/11/2024	0,45%	0,33	73,32	72,94	72,81	73,77	798K	4.180
21/11/2024	-0,69%	-0,51	72,99	73,70	72,80	73,70	157K	1.109
19/11/2024	0,67%	0,49	73,50	73,05	73,00	73,70	281K	820
18/11/2024	1,23%	0,89	73,01	72,50	72,02	73,78	975K	1.567
14/11/2024	-1,90%	-1,40	72,12	73,52	72,05	73,65	986K	1.880
13/11/2024	0,03%	0,02	73,52	73,50	73,50	73,61	412K	485
12/11/2024	0,00%	0,00	73,50	73,50	73,40	73,71	2M	1.046
11/11/2024	0,68%	0,50	73,50	73,00	71,89	73,98	1M	1.766
08/11/2024	-0,05%	-0,04	73,00	73,00	71,96	73,21	1M	1.355
07/11/2024	0,47%	0,34	73,04	73,38	72,80	73,65	688K	655
06/11/2024	0,14%	0,10	72,70	72,60	72,24	73,31	621K	816
05/11/2024	-0,21%	-0,15	72,60	73,04	72,20	73,50	574K	684
04/11/2024	0,83%	0,60	72,75	72,16	72,15	72,89	676K	890
01/11/2024	1,38%	0,98	72,15	71,17	71,17	72,99	344K	1.728
31/10/2024	0,59%	0,42	71,17	71,19	70,30	71,19	821K	1.583
30/10/2024	-0,69%	-0,49	70,75	71,42	70,50	71,42	515K	2.570
29/10/2024	-0,36%	-0,26	71,24	71,53	71,02	72,39	371K	2.046
28/10/2024	-0,54%	-0,39	71,50	71,90	71,24	72,00	324K	1.231
25/10/2024	0,55%	0,39	71,89	71,00	70,80	71,89	1M	1.428
24/10/2024	-0,68%	-0,49	71,50	72,65	70,80	72,65	1M	2.305
23/10/2024	-2,19%	-1,61	71,99	73,79	71,69	73,79	947K	1.565
22/10/2024	0,14%	0,10	73,60	73,60	72,77	74,33	847K	2.508
21/10/2024	-2,13%	-1,60	73,50	75,10	73,50	75,12	1M	2.105
18/10/2024	-0,66%	-0,50	75,10	75,40	74,95	75,40	2M	898
17/10/2024	-0,07%	-0,05	75,60	75,60	75,07	76,27	1M	2.034
16/10/2024	-0,57%	-0,43	75,65	76,29	75,40	76,59	423K	2.071
15/10/2024	0,37%	0,28	76,08	75,86	75,85	76,23	435K	897
14/10/2024	0,40%	0,30	75,80	75,40	75,35	76,43	377K	874
11/10/2024	0,13%	0,10	75,50	75,20	75,16	75,99	225K	1.079
10/10/2024	-0,74%	-0,56	75,40	76,20	75,07	76,42	502K	2.320
09/10/2024	-0,03%	-0,02	75,96	75,98	75,96	76,63	224K	700
08/10/2024	-1,32%	-1,02	75,98	76,50	75,93	77,00	306K	768
07/10/2024	-0,17%	-0,13	77,00	76,72	76,70	78,26	388K	1.589
04/10/2024	-0,43%	-0,33	77,13	77,47	76,50	77,50	228K	1.479
03/10/2024	0,98%	0,75	77,46	76,72	76,30	77,97	381K	607
02/10/2024	0,07%	0,05	76,71	76,76	76,65	78,00	486K	2.833
01/10/2024	-1,91%	-1,49	76,66	78,15	76,51	78,58	319K	1.248
30/09/2024	0,86%	0,67	78,15	77,48	77,00	78,70	278K	710
27/09/2024	0,70%	0,54	77,48	77,45	76,53	77,50	285K	1.501
26/09/2024	0,58%	0,44	76,94	76,45	76,02	76,98	604K	3.877
25/09/2024	-1,07%	-0,83	76,50	77,19	76,10	77,50	274K	464
24/09/2024	0,55%	0,42	77,33	76,70	76,38	77,36	408K	1.757
23/09/2024	-1,59%	-1,24	76,91	78,15	76,50	78,16	645K	4.320
20/09/2024	-0,93%	-0,73	78,15	78,70	77,95	78,83	582K	3.883
19/09/2024	-0,98%	-0,78	78,88	79,65	78,32	80,05	447K	2.494
18/09/2024	-0,42%	-0,34	79,66	80,00	79,66	80,44	283K	262
17/09/2024	-0,20%	-0,16	80,00	80,05	79,90	80,50	315K	494
16/09/2024	0,28%	0,22	80,16	80,03	79,52	81,20	391K	1.355
13/09/2024	-0,08%	-0,06	79,94	80,00	79,94	80,67	220K	765
12/09/2024	-0,87%	-0,70	80,00	80,64	80,00	80,84	402K	2.067
11/09/2024	0,19%	0,15	80,70	80,30	80,30	80,82	229K	322
10/09/2024	0,30%	0,24	80,55	80,32	80,28	81,20	423K	2.017
09/09/2024	-1,33%	-1,08	80,31	80,67	79,76	80,90	479K	508
06/09/2024	1,50%	1,20	81,39	80,47	80,19	81,39	240K	713
05/09/2024	-0,24%	-0,19	80,19	80,39	79,96	80,50	363K	520
04/09/2024	0,32%	0,26	80,38	80,30	80,05	80,46	170K	278
03/09/2024	0,10%	0,08	80,12	80,06	79,70	80,49	276K	270
02/09/2024	-0,39%	-0,31	80,04	81,44	80,00	81,65	503K	2.372
30/08/2024	0,58%	0,46	80,35	79,13	79,13	81,10	139K	471
29/08/2024	1,10%	0,87	79,89	79,00	79,00	81,75	152K	1.094
28/08/2024	-1,22%	-0,98	79,02	79,61	79,02	80,69	367K	339
27/08/2024	-0,17%	-0,14	80,00	80,01	80,00	80,79	476K	602
26/08/2024	0,16%	0,13	80,14	80,00	80,00	80,87	292K	845
23/08/2024	-1,83%	-1,49	80,01	81,50	80,01	81,50	343K	2.853
22/08/2024	2,52%	2,00	81,50	79,70	79,20	82,40	1M	2.036
21/08/2024	-0,14%	-0,11	79,50	79,61	79,20	79,82	205K	349
20/08/2024	0,68%	0,54	79,61	79,43	78,55	79,63	351K	1.771
19/08/2024	-0,65%	-0,52	79,07	79,59	78,81	79,87	152K	284
16/08/2024	0,51%	0,40	79,59	78,54	78,54	80,57	314K	695
15/08/2024	0,23%	0,18	79,19	78,33	78,33	79,77	154K	889
14/08/2024	0,91%	0,71	79,01	78,35	78,35	79,01	167K	710
13/08/2024	-0,94%	-0,74	78,30	79,50	78,04	79,52	557K	1.544
12/08/2024	-0,54%	-0,43	79,04	79,46	78,91	79,92	267K	2.452
09/08/2024	-0,97%	-0,78	79,47	81,00	78,80	81,00	298K	1.001
08/08/2024	-2,19%	-1,80	80,25	79,26	79,26	81,38	335K	829
07/08/2024	0,12%	0,10	82,05	82,30	81,54	82,44	154K	634
06/08/2024	-1,12%	-0,93	81,95	82,90	80,68	82,90	467K	936
05/08/2024	-0,46%	-0,38	82,88	83,26	82,50	83,60	626K	755
02/08/2024	0,92%	0,76	83,26	82,00	81,81	83,75	499K	3.430
01/08/2024	0,41%	0,34	82,50	81,00	80,93	82,50	2M	1.126
31/07/2024	3,25%	2,59	82,16	80,35	78,82	82,63	707K	2.498
30/07/2024	-0,09%	-0,07	79,57	79,64	78,22	80,44	722K	1.059
29/07/2024	1,12%	0,88	79,64	78,76	78,72	79,90	484K	873
26/07/2024	1,82%	1,41	78,76	77,70	77,70	78,96	334K	1.274
25/07/2024	-0,92%	-0,72	77,35	78,30	77,35	78,30	259K	332
24/07/2024	0,03%	0,02	78,07	78,36	77,06	78,36	202K	554
23/07/2024	0,08%	0,06	78,05	78,00	78,00	79,45	223K	637
22/07/2024	0,00%	0,00	77,99	78,20	77,80	78,35	171K	836
19/07/2024	-0,27%	-0,21	77,99	78,10	77,60	78,80	192K	1.402
18/07/2024	-0,85%	-0,67	78,20	78,82	77,90	78,82	242K	595
17/07/2024	1,27%	0,99	78,87	77,88	77,52	79,00	208K	269
16/07/2024	0,36%	0,28	77,88	77,76	77,41	77,98	206K	1.469
15/07/2024	0,40%	0,31	77,60	77,29	77,12	77,69	266K	492
12/07/2024	0,09%	0,07	77,29	77,27	76,70	77,30	279K	1.509
11/07/2024	-0,18%	-0,14	77,22	76,50	76,34	77,80	443K	796
10/07/2024	0,01%	0,01	77,36	77,14	76,75	78,49	382K	928
09/07/2024	0,44%	0,34	77,35	77,05	77,05	77,97	239K	269
08/07/2024	-	-	77,01	77,00	77,00	78,85	929K	3.030

Date,Open,High,Low,Close,Volume
17-Jan-25,65.75,65.77,63.03,63.76,483397
16-Jan-25,65.20,66.21,65.20,65.40,116764
15-Jan-25,65.21,65.99,65.20,65.21,146583
14-Jan-25,67.30,67.74,65.10,65.33,215768
13-Jan-25,67.80,68.88,66.99,67.30,111053
10-Jan-25,67.00,69.69,66.90,67.75,175113
09-Jan-25,69.80,69.80,66.11,66.21,273109
08-Jan-25,70.70,70.70,69.71,70.00,305845
07-Jan-25,69.99,70.59,69.99,70.00,125588
06-Jan-25,69.18,70.85,68.60,70.00,257286
03-Jan-25,68.60,70.49,68.24,70.00,319798
02-Jan-25,66.98,68.76,66.80,68.50,336338
30-Dec-24,67.17,67.79,66.39,66.97,207549
27-Dec-24,65.49,68.40,65.49,66.50,383139
26-Dec-24,64.87,64.87,63.42,64.84,840201
23-Dec-24,63.60,65.05,63.11,65.05,624339
20-Dec-24,62.98,64.97,62.98,63.60,365721
19-Dec-24,62.00,63.48,62.00,63.20,319062
18-Dec-24,63.55,63.55,61.71,62.27,414988
17-Dec-24,63.59,63.59,62.47,63.09,245581
16-Dec-24,62.96,63.94,62.83,63.59,615601
13-Dec-24,63.76,63.77,62.60,62.96,522113
12-Dec-24,62.28,63.60,61.65,63.58,317304
11-Dec-24,64.06,64.25,61.25,61.65,507345
10-Dec-24,68.97,68.97,62.53,63.43,444769
09-Dec-24,67.93,67.93,64.76,65.00,934794
06-Dec-24,67.10,70.76,67.10,67.99,1837152
05-Dec-24,70.12,70.35,66.32,68.00,650184
04-Dec-24,70.80,71.16,69.40,69.40,559806
03-Dec-24,71.45,71.65,70.80,71.00,346840
02-Dec-24,73.55,74.00,70.86,71.51,287999
29-Nov-24,73.59,73.61,71.80,73.00,314103
28-Nov-24,73.26,74.35,72.76,73.60,556593
27-Nov-24,73.37,74.50,72.28,74.39,708293
26-Nov-24,73.46,74.18,72.22,73.37,513615
25-Nov-24,73.39,73.61,73.00,73.06,729276
22-Nov-24,72.94,73.77,72.81,73.32,798468
21-Nov-24,73.70,73.70,72.80,72.99,157471
19-Nov-24,73.05,73.70,73.00,73.50,281186
18-Nov-24,72.50,73.78,72.02,73.01,974935
14-Nov-24,73.52,73.65,72.05,72.12,985647
13-Nov-24,73.50,73.61,73.50,73.52,412068
12-Nov-24,73.50,73.71,73.40,73.50,1586923
11-Nov-24,73.00,73.98,71.89,73.50,1455632
08-Nov-24,73.00,73.21,71.96,73.00,1358783
07-Nov-24,73.38,73.65,72.80,73.04,687906
06-Nov-24,72.60,73.31,72.24,72.70,620980
05-Nov-24,73.04,73.50,72.20,72.60,573759
04-Nov-24,72.16,72.89,72.15,72.75,676457
01-Nov-24,71.17,72.99,71.17,72.15,344045
31-Oct-24,71.19,71.19,70.30,71.17,821056
30-Oct-24,71.42,71.42,70.50,70.75,514902
29-Oct-24,71.53,72.39,71.02,71.24,370554
28-Oct-24,71.90,72.00,71.24,71.50,324401
25-Oct-24,71.00,71.89,70.80,71.89,1085530
24-Oct-24,72.65,72.65,70.80,71.50,1078368
23-Oct-24,73.79,73.79,71.69,71.99,946642
22-Oct-24,73.60,74.33,72.77,73.60,846844
21-Oct-24,75.10,75.12,73.50,73.50,1273924
18-Oct-24,75.40,75.40,74.95,75.10,1536382
17-Oct-24,75.60,76.27,75.07,75.60,1056430
16-Oct-24,76.29,76.59,75.40,75.65,423114
15-Oct-24,75.86,76.23,75.85,76.08,435040
14-Oct-24,75.40,76.43,75.35,75.80,377477
11-Oct-24,75.20,75.99,75.16,75.50,225385
10-Oct-24,76.20,76.42,75.07,75.40,501707
09-Oct-24,75.98,76.63,75.96,75.96,223955
08-Oct-24,76.50,77.00,75.93,75.98,306352
07-Oct-24,76.72,78.26,76.70,77.00,388276
04-Oct-24,77.47,77.50,76.50,77.13,227755
03-Oct-24,76.72,77.97,76.30,77.46,381452
02-Oct-24,76.76,78.00,76.65,76.71,486445
01-Oct-24,78.15,78.58,76.51,76.66,318721
30-Sep-24,77.48,78.70,77.00,78.15,277719
27-Sep-24,77.45,77.50,76.53,77.48,285179
26-Sep-24,76.45,76.98,76.02,76.94,603952
25-Sep-24,77.19,77.50,76.10,76.50,273752
24-Sep-24,76.70,77.36,76.38,77.33,408042
23-Sep-24,78.15,78.16,76.50,76.91,644559
20-Sep-24,78.70,78.83,77.95,78.15,582353
19-Sep-24,79.65,80.05,78.32,78.88,447092
18-Sep-24,80.00,80.44,79.66,79.66,282655
17-Sep-24,80.05,80.50,79.90,80.00,314544
16-Sep-24,80.03,81.20,79.52,80.16,391291
13-Sep-24,80.00,80.67,79.94,79.94,220370
12-Sep-24,80.64,80.84,80.00,80.00,402215
11-Sep-24,80.30,80.82,80.30,80.70,229235
10-Sep-24,80.32,81.20,80.28,80.55,423363
09-Sep-24,80.67,80.90,79.76,80.31,478921
06-Sep-24,80.47,81.39,80.19,81.39,239587
05-Sep-24,80.39,80.50,79.96,80.19,362812
04-Sep-24,80.30,80.46,80.05,80.38,169695
03-Sep-24,80.06,80.49,79.70,80.12,276076
02-Sep-24,81.44,81.65,80.00,80.04,502588
30-Aug-24,79.13,81.10,79.13,80.35,138814
29-Aug-24,79.00,81.75,79.00,79.89,151567
28-Aug-24,79.61,80.69,79.02,79.02,366590
27-Aug-24,80.01,80.79,80.00,80.00,475721
26-Aug-24,80.00,80.87,80.00,80.14,292207
23-Aug-24,81.50,81.50,80.01,80.01,342686
22-Aug-24,79.70,82.40,79.20,81.50,1063725
21-Aug-24,79.61,79.82,79.20,79.50,205021
20-Aug-24,79.43,79.63,78.55,79.61,350964
19-Aug-24,79.59,79.87,78.81,79.07,152036
16-Aug-24,78.54,80.57,78.54,79.59,314164
15-Aug-24,78.33,79.77,78.33,79.19,154112
14-Aug-24,78.35,79.01,78.35,79.01,166645
13-Aug-24,79.50,79.52,78.04,78.30,556742
12-Aug-24,79.46,79.92,78.91,79.04,267452
09-Aug-24,81.00,81.00,78.80,79.47,297725
08-Aug-24,79.26,81.38,79.26,80.25,334740
07-Aug-24,82.30,82.44,81.54,82.05,154047
06-Aug-24,82.90,82.90,80.68,81.95,467358
05-Aug-24,83.26,83.60,82.50,82.88,625780
02-Aug-24,82.00,83.75,81.81,83.26,499498
01-Aug-24,81.00,82.50,80.93,82.50,1924342
31-Jul-24,80.35,82.63,78.82,82.16,706765
30-Jul-24,79.64,80.44,78.22,79.57,722208
29-Jul-24,78.76,79.90,78.72,79.64,483810
26-Jul-24,77.70,78.96,77.70,78.76,334011
25-Jul-24,78.30,78.30,77.35,77.35,259013
24-Jul-24,78.36,78.36,77.06,78.07,201676
23-Jul-24,78.00,79.45,78.00,78.05,222582
22-Jul-24,78.20,78.35,77.80,77.99,171005
19-Jul-24,78.10,78.80,77.60,77.99,192402
18-Jul-24,78.82,78.82,77.90,78.20,241887
17-Jul-24,77.88,79.00,77.52,78.87,208426
16-Jul-24,77.76,77.98,77.41,77.88,205830
15-Jul-24,77.29,77.69,77.12,77.60,265693
12-Jul-24,77.27,77.30,76.70,77.29,278868
11-Jul-24,76.50,77.80,76.34,77.22,442673
10-Jul-24,77.14,78.49,76.75,77.36,381546
09-Jul-24,77.05,77.97,77.05,77.35,239278
08-Jul-24,77.00,78.85,77.00,77.01,928531

*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