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
02/04/2025	-0,52%	-0,39	74,00	74,45	73,57	75,11	303K	325
01/04/2025	2,13%	1,55	74,39	73,70	72,94	74,48	164K	240
31/03/2025	0,17%	0,12	72,84	73,44	72,48	73,49	245K	363
28/03/2025	2,42%	1,72	72,72	70,90	70,80	73,50	523K	931
27/03/2025	0,67%	0,47	71,00	71,02	69,71	71,19	433K	2.493
26/03/2025	0,18%	0,13	70,53	70,40	69,53	71,38	243K	1.088
25/03/2025	1,38%	0,96	70,40	69,40	69,40	70,45	322K	996

24/03/2025	-0,66%	-0,46	69,44	69,90	68,30	70,38	386K	2.462
21/03/2025	2,04%	1,40	69,90	68,50	68,50	70,48	240K	514
20/03/2025	-1,35%	-0,94	68,50	69,50	68,50	70,52	354K	1.750
19/03/2025	1,74%	1,19	69,44	68,53	68,25	70,53	314K	376
18/03/2025	0,52%	0,35	68,25	67,90	67,90	69,87	336K	524
17/03/2025	2,63%	1,74	67,90	66,80	66,38	67,95	152K	237
14/03/2025	0,52%	0,34	66,16	66,10	65,71	66,89	102K	355
13/03/2025	1,03%	0,67	65,82	65,60	65,17	66,07	70K	134
12/03/2025	-1,14%	-0,75	65,15	64,51	64,51	65,78	498K	1.433
11/03/2025	-0,38%	-0,25	65,90	66,01	64,81	67,00	347K	2.665
10/03/2025	-0,20%	-0,13	66,15	66,35	65,50	66,37	194K	725
07/03/2025	1,98%	1,29	66,28	66,02	65,50	66,70	148K	557
06/03/2025	1,28%	0,82	64,99	64,00	64,00	66,94	402K	1.747
05/03/2025	-2,03%	-1,33	64,17	65,55	63,72	65,95	255K	1.155
28/02/2025	-0,08%	-0,05	65,50	65,82	65,50	66,31	241K	488
27/02/2025	-0,65%	-0,43	65,55	65,81	65,01	66,03	109K	590
26/02/2025	1,23%	0,80	65,98	65,18	65,18	67,09	209K	604
25/02/2025	3,44%	2,17	65,18	63,04	62,31	65,22	220K	1.644
24/02/2025	0,21%	0,13	63,01	62,87	62,66	63,60	241K	1.706
21/02/2025	2,23%	1,37	62,88	61,51	61,51	62,88	164K	633
20/02/2025	-1,57%	-0,98	61,51	62,65	61,35	62,91	305K	1.848
19/02/2025	2,11%	1,29	62,49	61,24	61,24	62,65	163K	283
18/02/2025	0,54%	0,33	61,20	61,35	60,90	61,77	364K	457
17/02/2025	0,20%	0,12	60,87	61,09	60,50	61,66	428K	1.504
14/02/2025	0,26%	0,16	60,75	61,09	60,50	61,09	193K	272
13/02/2025	-1,66%	-1,02	60,59	61,61	60,59	61,66	119K	405
12/02/2025	-0,32%	-0,20	61,61	61,94	61,50	61,94	127K	420
11/02/2025	1,15%	0,70	61,81	61,10	61,10	61,94	139K	134
10/02/2025	-0,28%	-0,17	61,11	61,02	60,47	61,55	257K	2.451
07/02/2025	0,46%	0,28	61,28	60,95	60,12	61,60	603K	687
06/02/2025	0,23%	0,14	61,00	60,86	60,50	61,07	151K	257
05/02/2025	-0,83%	-0,51	60,86	61,36	60,50	61,41	300K	1.185
04/02/2025	-0,42%	-0,26	61,37	61,63	60,45	61,70	300K	683
03/02/2025	-0,60%	-0,37	61,63	62,00	61,12	62,61	448K	959
31/01/2025	-1,04%	-0,65	62,00	62,66	61,60	62,66	584K	1.809
30/01/2025	1,02%	0,63	62,65	62,02	62,02	63,45	333K	709
29/01/2025	-0,91%	-0,57	62,02	62,59	62,00	62,59	188K	1.054
28/01/2025	-0,87%	-0,55	62,59	63,14	62,46	64,87	524K	1.550
27/01/2025	0,00%	0,00	63,14	63,14	62,32	63,53	350K	590
24/01/2025	0,22%	0,14	63,14	63,00	63,00	63,87	162K	1.004
23/01/2025	-1,56%	-1,00	63,00	64,00	63,00	64,00	527K	2.824
22/01/2025	0,46%	0,29	64,00	63,80	63,80	64,24	150K	227
21/01/2025	-2,21%	-1,44	63,71	65,16	63,60	65,29	144K	254
20/01/2025	2,18%	1,39	65,15	63,90	63,00	65,40	254K	1.969
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	-	-	80,00	80,05	79,90	80,50	315K	494

Date,Open,High,Low,Close,Volume
02-Apr-25,74.45,75.11,73.57,74.00,303373
01-Apr-25,73.70,74.48,72.94,74.39,163717
31-Mar-25,73.44,73.49,72.48,72.84,245442
28-Mar-25,70.90,73.50,70.80,72.72,523228
27-Mar-25,71.02,71.19,69.71,71.00,432768
26-Mar-25,70.40,71.38,69.53,70.53,243292
25-Mar-25,69.40,70.45,69.40,70.40,322252
24-Mar-25,69.90,70.38,68.30,69.44,386264
21-Mar-25,68.50,70.48,68.50,69.90,240492
20-Mar-25,69.50,70.52,68.50,68.50,354362
19-Mar-25,68.53,70.53,68.25,69.44,314258
18-Mar-25,67.90,69.87,67.90,68.25,335973
17-Mar-25,66.80,67.95,66.38,67.90,151991
14-Mar-25,66.10,66.89,65.71,66.16,102022
13-Mar-25,65.60,66.07,65.17,65.82,70398
12-Mar-25,64.51,65.78,64.51,65.15,498169
11-Mar-25,66.01,67.00,64.81,65.90,347039
10-Mar-25,66.35,66.37,65.50,66.15,193955
07-Mar-25,66.02,66.70,65.50,66.28,148420
06-Mar-25,64.00,66.94,64.00,64.99,402187
05-Mar-25,65.55,65.95,63.72,64.17,255344
28-Feb-25,65.82,66.31,65.50,65.50,240645
27-Feb-25,65.81,66.03,65.01,65.55,108714
26-Feb-25,65.18,67.09,65.18,65.98,208613
25-Feb-25,63.04,65.22,62.31,65.18,220092
24-Feb-25,62.87,63.60,62.66,63.01,240597
21-Feb-25,61.51,62.88,61.51,62.88,163877
20-Feb-25,62.65,62.91,61.35,61.51,305280
19-Feb-25,61.24,62.65,61.24,62.49,162804
18-Feb-25,61.35,61.77,60.90,61.20,364276
17-Feb-25,61.09,61.66,60.50,60.87,428442
14-Feb-25,61.09,61.09,60.50,60.75,193499
13-Feb-25,61.61,61.66,60.59,60.59,118827
12-Feb-25,61.94,61.94,61.50,61.61,127148
11-Feb-25,61.10,61.94,61.10,61.81,139430
10-Feb-25,61.02,61.55,60.47,61.11,256974
07-Feb-25,60.95,61.60,60.12,61.28,602647
06-Feb-25,60.86,61.07,60.50,61.00,150593
05-Feb-25,61.36,61.41,60.50,60.86,299972
04-Feb-25,61.63,61.70,60.45,61.37,300274
03-Feb-25,62.00,62.61,61.12,61.63,447965
31-Jan-25,62.66,62.66,61.60,62.00,584385
30-Jan-25,62.02,63.45,62.02,62.65,332889
29-Jan-25,62.59,62.59,62.00,62.02,188294
28-Jan-25,63.14,64.87,62.46,62.59,523649
27-Jan-25,63.14,63.53,62.32,63.14,350444
24-Jan-25,63.00,63.87,63.00,63.14,162368
23-Jan-25,64.00,64.00,63.00,63.00,527355
22-Jan-25,63.80,64.24,63.80,64.00,150293
21-Jan-25,65.16,65.29,63.60,63.71,143901
20-Jan-25,63.90,65.40,63.00,65.15,253848
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

*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