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
12/09/2025	0,09%	0,07	81,10	81,03	80,59	81,10	2M	2.752
11/09/2025	-0,21%	-0,17	81,03	81,10	81,00	81,20	544K	688
10/09/2025	-0,04%	-0,03	81,20	80,90	80,90	81,36	635K	514
09/09/2025	-0,59%	-0,48	81,23	81,71	81,23	81,99	509K	352
08/09/2025	-1,07%	-0,88	81,71	82,00	81,68	82,00	672K	290
05/09/2025	0,11%	0,09	82,59	82,55	82,39	82,68	576K	887
04/09/2025	-0,24%	-0,20	82,50	82,70	82,39	83,09	2M	950

03/09/2025	-0,65%	-0,54	82,70	82,90	82,70	83,00	1M	582
02/09/2025	0,06%	0,05	83,24	83,10	82,67	83,68	1M	686
01/09/2025	-0,62%	-0,52	83,19	83,21	83,03	83,96	687K	413
29/08/2025	0,66%	0,55	83,71	82,88	82,80	83,95	248K	1.141
28/08/2025	0,76%	0,63	83,16	82,40	82,39	83,19	284K	965
27/08/2025	0,15%	0,12	82,53	82,95	82,39	82,95	428K	271
26/08/2025	-0,46%	-0,38	82,41	82,99	82,08	82,99	419K	311
25/08/2025	0,34%	0,28	82,79	82,51	82,51	82,85	70K	332
22/08/2025	0,35%	0,29	82,51	82,21	82,17	82,67	113K	245
21/08/2025	0,12%	0,10	82,22	82,09	82,08	82,56	351K	620
20/08/2025	0,02%	0,02	82,12	82,10	82,09	83,24	436K	1.225
19/08/2025	-0,81%	-0,67	82,10	82,77	82,06	82,77	232K	175
18/08/2025	-0,16%	-0,13	82,77	82,90	82,61	82,90	238K	392
15/08/2025	-0,13%	-0,11	82,90	83,00	82,83	83,11	321K	541
14/08/2025	0,01%	0,01	83,01	83,28	83,00	83,28	97K	161
13/08/2025	-0,04%	-0,03	83,00	83,04	83,00	83,85	403K	1.097
12/08/2025	-0,14%	-0,12	83,03	83,35	82,89	83,35	1M	1.287
11/08/2025	-0,42%	-0,35	83,15	83,50	83,10	83,71	329K	1.636
08/08/2025	-0,60%	-0,50	83,50	83,70	83,50	83,78	306K	463
07/08/2025	-0,12%	-0,10	84,00	84,00	83,98	84,10	223K	397
06/08/2025	0,77%	0,64	84,10	83,52	83,34	84,10	244K	318
05/08/2025	-0,76%	-0,64	83,46	84,08	83,15	84,08	503K	2.507
04/08/2025	0,51%	0,43	84,10	83,51	83,51	84,10	159K	244
01/08/2025	0,30%	0,25	83,67	84,10	83,36	84,10	416K	592
31/07/2025	0,39%	0,32	83,42	83,37	83,10	84,39	236K	323
30/07/2025	-0,26%	-0,22	83,10	83,10	83,10	83,38	425K	355
29/07/2025	-0,04%	-0,03	83,32	83,35	83,10	84,44	184K	648
28/07/2025	-0,02%	-0,02	83,35	83,29	83,10	83,50	293K	872
25/07/2025	0,32%	0,27	83,37	83,11	83,10	83,78	679K	1.310
24/07/2025	-0,48%	-0,40	83,10	83,59	83,10	84,48	1M	4.046
23/07/2025	0,16%	0,13	83,50	83,35	83,17	83,60	462K	555
22/07/2025	0,30%	0,25	83,37	83,12	83,10	83,59	320K	843
21/07/2025	-0,01%	-0,01	83,12	83,13	82,78	83,26	384K	878
18/07/2025	-0,22%	-0,18	83,13	83,55	83,05	83,58	198K	1.142
17/07/2025	0,01%	0,01	83,31	83,01	83,01	83,57	130K	178
16/07/2025	0,00%	0,00	83,30	83,28	82,98	83,30	128K	224
15/07/2025	0,40%	0,33	83,30	83,09	82,63	83,81	317K	723
14/07/2025	1,13%	0,93	82,97	82,04	82,04	83,89	594K	614
11/07/2025	-0,98%	-0,81	82,04	82,85	82,03	83,01	270K	405
10/07/2025	0,42%	0,35	82,85	82,50	82,23	82,93	210K	423
09/07/2025	0,19%	0,16	82,50	82,51	82,35	82,65	227K	171
08/07/2025	-1,19%	-0,99	82,34	82,58	81,95	82,85	511K	513
07/07/2025	-0,13%	-0,11	83,33	83,45	83,18	84,28	641K	574
04/07/2025	-0,65%	-0,55	83,44	84,48	82,50	84,48	531K	1.458
03/07/2025	-1,19%	-1,01	83,99	84,90	83,45	85,05	604K	1.595
02/07/2025	1,55%	1,30	85,00	84,00	83,75	85,05	1M	1.816
01/07/2025	6,48%	5,09	83,70	83,54	82,57	84,50	2M	1.321
27/06/2025	-0,93%	-0,74	78,61	79,35	77,24	79,50	910K	1.064
26/06/2025	1,34%	1,05	79,35	78,41	78,40	79,44	327K	831
25/06/2025	-0,51%	-0,40	78,30	78,70	78,15	78,88	2M	451
24/06/2025	1,68%	1,30	78,70	76,84	76,84	78,70	511K	476
23/06/2025	0,45%	0,35	77,40	77,05	76,04	77,50	639K	2.848
20/06/2025	-0,52%	-0,40	77,05	77,48	76,82	77,49	358K	1.639
18/06/2025	0,62%	0,48	77,45	76,92	76,61	77,46	285K	358
17/06/2025	-0,93%	-0,72	76,97	77,67	76,02	77,67	487K	1.455
16/06/2025	-0,28%	-0,22	77,69	77,00	76,23	78,18	1M	3.583
13/06/2025	3,16%	2,39	77,91	75,81	75,44	78,35	1M	1.473
12/06/2025	-0,24%	-0,18	75,52	76,72	75,21	76,78	740K	2.756
11/06/2025	-1,59%	-1,22	75,70	76,95	75,61	77,02	2M	585
10/06/2025	-0,76%	-0,59	76,92	78,29	76,23	79,01	1M	1.116
09/06/2025	-4,23%	-3,42	77,51	80,27	77,51	80,27	625K	468
06/06/2025	-0,21%	-0,17	80,93	81,50	80,69	81,50	545K	1.051
05/06/2025	0,07%	0,06	81,10	81,00	80,67	81,50	318K	219
04/06/2025	0,57%	0,46	81,04	81,79	80,19	81,79	789K	2.842
03/06/2025	-1,12%	-0,91	80,58	81,45	80,34	82,00	964K	1.869
02/06/2025	1,47%	1,18	81,49	80,31	80,06	81,49	1M	2.000
30/05/2025	-0,75%	-0,61	80,31	81,19	80,10	81,20	536K	2.156
29/05/2025	0,43%	0,35	80,92	81,28	80,61	81,28	479K	449
28/05/2025	0,50%	0,40	80,57	80,51	79,88	81,18	366K	746
27/05/2025	0,23%	0,18	80,17	80,15	79,89	80,66	453K	858
26/05/2025	-0,14%	-0,11	79,99	80,14	79,11	80,14	595K	2.424
23/05/2025	-0,36%	-0,29	80,10	80,39	80,02	80,45	464K	2.369
22/05/2025	0,40%	0,32	80,39	80,08	80,00	80,74	729K	380
21/05/2025	-0,04%	-0,03	80,07	80,71	80,07	80,78	178K	671
20/05/2025	-1,11%	-0,90	80,10	81,42	80,00	81,49	646K	3.317
19/05/2025	-0,31%	-0,25	81,00	81,25	80,85	81,49	598K	785
16/05/2025	2,21%	1,76	81,25	80,39	79,74	81,48	239K	457
15/05/2025	0,48%	0,38	79,49	79,11	79,11	80,40	328K	1.402
14/05/2025	-0,37%	-0,29	79,11	78,99	78,90	80,51	879K	1.967
13/05/2025	1,42%	1,11	79,40	78,29	77,80	81,80	959K	3.231
12/05/2025	-0,15%	-0,12	78,29	79,08	78,00	79,40	375K	979
09/05/2025	0,08%	0,06	78,41	78,29	77,01	79,26	304K	768
08/05/2025	-1,10%	-0,87	78,35	79,99	78,11	79,99	160K	221
07/05/2025	0,23%	0,18	79,22	79,90	78,59	79,90	100K	183
06/05/2025	0,64%	0,50	79,04	78,55	77,31	80,35	388K	1.102
05/05/2025	-0,24%	-0,19	78,54	79,52	77,50	80,05	530K	574
02/05/2025	-1,70%	-1,36	78,73	81,51	78,56	81,90	352K	845
30/04/2025	-2,33%	-1,91	80,09	82,03	80,09	83,94	550K	983
29/04/2025	2,32%	1,86	82,00	79,91	79,03	83,16	1M	3.423
28/04/2025	4,23%	3,25	80,14	76,89	76,87	80,37	1M	2.643
25/04/2025	2,30%	1,73	76,89	74,60	74,60	77,25	899K	3.845
24/04/2025	-0,45%	-0,34	75,16	75,00	74,01	75,51	547K	2.593
23/04/2025	2,83%	2,08	75,50	73,40	73,40	75,52	368K	1.655
22/04/2025	0,42%	0,31	73,42	73,11	73,11	74,73	491K	2.480
17/04/2025	0,47%	0,34	73,11	72,05	72,05	74,90	329K	2.195
16/04/2025	1,41%	1,01	72,77	71,98	71,22	72,98	357K	1.543
15/04/2025	1,21%	0,86	71,76	72,27	70,30	72,27	334K	464
14/04/2025	0,72%	0,51	70,90	70,39	70,38	72,31	231K	239
11/04/2025	-0,27%	-0,19	70,39	70,57	69,80	72,25	541K	1.192
10/04/2025	-1,29%	-0,92	70,58	71,71	69,90	73,04	253K	1.336
09/04/2025	-1,02%	-0,74	71,50	73,20	70,10	73,82	223K	712
08/04/2025	-2,17%	-1,60	72,24	73,87	72,20	73,87	215K	374
07/04/2025	-0,62%	-0,46	73,84	74,30	72,23	74,30	377K	402
04/04/2025	-0,36%	-0,27	74,30	74,98	73,23	74,98	317K	1.169
03/04/2025	0,77%	0,57	74,57	74,00	73,50	75,00	211K	402
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	-	-	65,50	65,82	65,50	66,31	241K	488

Date,Open,High,Low,Close,Volume
12-Sep-25,81.03,81.10,80.59,81.10,2009104
11-Sep-25,81.10,81.20,81.00,81.03,543517
10-Sep-25,80.90,81.36,80.90,81.20,634867
09-Sep-25,81.71,81.99,81.23,81.23,509023
08-Sep-25,82.00,82.00,81.68,81.71,672203
05-Sep-25,82.55,82.68,82.39,82.59,576421
04-Sep-25,82.70,83.09,82.39,82.50,1797668
03-Sep-25,82.90,83.00,82.70,82.70,1230639
02-Sep-25,83.10,83.68,82.67,83.24,1062162
01-Sep-25,83.21,83.96,83.03,83.19,687071
29-Aug-25,82.88,83.95,82.80,83.71,247832
28-Aug-25,82.40,83.19,82.39,83.16,283882
27-Aug-25,82.95,82.95,82.39,82.53,427543
26-Aug-25,82.99,82.99,82.08,82.41,419114
25-Aug-25,82.51,82.85,82.51,82.79,69684
22-Aug-25,82.21,82.67,82.17,82.51,113396
21-Aug-25,82.09,82.56,82.08,82.22,350643
20-Aug-25,82.10,83.24,82.09,82.12,435733
19-Aug-25,82.77,82.77,82.06,82.10,232018
18-Aug-25,82.90,82.90,82.61,82.77,238324
15-Aug-25,83.00,83.11,82.83,82.90,321371
14-Aug-25,83.28,83.28,83.00,83.01,96728
13-Aug-25,83.04,83.85,83.00,83.00,402802
12-Aug-25,83.35,83.35,82.89,83.03,1188284
11-Aug-25,83.50,83.71,83.10,83.15,329253
08-Aug-25,83.70,83.78,83.50,83.50,306182
07-Aug-25,84.00,84.10,83.98,84.00,223498
06-Aug-25,83.52,84.10,83.34,84.10,244364
05-Aug-25,84.08,84.08,83.15,83.46,502624
04-Aug-25,83.51,84.10,83.51,84.10,159328
01-Aug-25,84.10,84.10,83.36,83.67,415958
31-Jul-25,83.37,84.39,83.10,83.42,235536
30-Jul-25,83.10,83.38,83.10,83.10,424575
29-Jul-25,83.35,84.44,83.10,83.32,184027
28-Jul-25,83.29,83.50,83.10,83.35,293357
25-Jul-25,83.11,83.78,83.10,83.37,679076
24-Jul-25,83.59,84.48,83.10,83.10,1176189
23-Jul-25,83.35,83.60,83.17,83.50,461685
22-Jul-25,83.12,83.59,83.10,83.37,319681
21-Jul-25,83.13,83.26,82.78,83.12,383844
18-Jul-25,83.55,83.58,83.05,83.13,197954
17-Jul-25,83.01,83.57,83.01,83.31,130500
16-Jul-25,83.28,83.30,82.98,83.30,128469
15-Jul-25,83.09,83.81,82.63,83.30,317232
14-Jul-25,82.04,83.89,82.04,82.97,594045
11-Jul-25,82.85,83.01,82.03,82.04,269525
10-Jul-25,82.50,82.93,82.23,82.85,210276
09-Jul-25,82.51,82.65,82.35,82.50,226607
08-Jul-25,82.58,82.85,81.95,82.34,510729
07-Jul-25,83.45,84.28,83.18,83.33,640991
04-Jul-25,84.48,84.48,82.50,83.44,530531
03-Jul-25,84.90,85.05,83.45,83.99,604485
02-Jul-25,84.00,85.05,83.75,85.00,1448046
01-Jul-25,83.54,84.50,82.57,83.70,2051030
27-Jun-25,79.35,79.50,77.24,78.61,909955
26-Jun-25,78.41,79.44,78.40,79.35,326699
25-Jun-25,78.70,78.88,78.15,78.30,2407409
24-Jun-25,76.84,78.70,76.84,78.70,510953
23-Jun-25,77.05,77.50,76.04,77.40,639275
20-Jun-25,77.48,77.49,76.82,77.05,358465
18-Jun-25,76.92,77.46,76.61,77.45,285332
17-Jun-25,77.67,77.67,76.02,76.97,486666
16-Jun-25,77.00,78.18,76.23,77.69,1162819
13-Jun-25,75.81,78.35,75.44,77.91,1278612
12-Jun-25,76.72,76.78,75.21,75.52,740480
11-Jun-25,76.95,77.02,75.61,75.70,1696914
10-Jun-25,78.29,79.01,76.23,76.92,1067902
09-Jun-25,80.27,80.27,77.51,77.51,625071
06-Jun-25,81.50,81.50,80.69,80.93,544605
05-Jun-25,81.00,81.50,80.67,81.10,317980
04-Jun-25,81.79,81.79,80.19,81.04,789189
03-Jun-25,81.45,82.00,80.34,80.58,963745
02-Jun-25,80.31,81.49,80.06,81.49,1071842
30-May-25,81.19,81.20,80.10,80.31,536139
29-May-25,81.28,81.28,80.61,80.92,479018
28-May-25,80.51,81.18,79.88,80.57,365711
27-May-25,80.15,80.66,79.89,80.17,453292
26-May-25,80.14,80.14,79.11,79.99,595421
23-May-25,80.39,80.45,80.02,80.10,464413
22-May-25,80.08,80.74,80.00,80.39,728635
21-May-25,80.71,80.78,80.07,80.07,178432
20-May-25,81.42,81.49,80.00,80.10,646398
19-May-25,81.25,81.49,80.85,81.00,597741
16-May-25,80.39,81.48,79.74,81.25,239216
15-May-25,79.11,80.40,79.11,79.49,328320
14-May-25,78.99,80.51,78.90,79.11,879080
13-May-25,78.29,81.80,77.80,79.40,958903
12-May-25,79.08,79.40,78.00,78.29,374777
09-May-25,78.29,79.26,77.01,78.41,303983
08-May-25,79.99,79.99,78.11,78.35,160168
07-May-25,79.90,79.90,78.59,79.22,100495
06-May-25,78.55,80.35,77.31,79.04,387650
05-May-25,79.52,80.05,77.50,78.54,530164
02-May-25,81.51,81.90,78.56,78.73,351705
30-Apr-25,82.03,83.94,80.09,80.09,549744
29-Apr-25,79.91,83.16,79.03,82.00,1272814
28-Apr-25,76.89,80.37,76.87,80.14,1058440
25-Apr-25,74.60,77.25,74.60,76.89,899313
24-Apr-25,75.00,75.51,74.01,75.16,547321
23-Apr-25,73.40,75.52,73.40,75.50,368396
22-Apr-25,73.11,74.73,73.11,73.42,490984
17-Apr-25,72.05,74.90,72.05,73.11,329019
16-Apr-25,71.98,72.98,71.22,72.77,357061
15-Apr-25,72.27,72.27,70.30,71.76,333626
14-Apr-25,70.39,72.31,70.38,70.90,231455
11-Apr-25,70.57,72.25,69.80,70.39,541105
10-Apr-25,71.71,73.04,69.90,70.58,252732
09-Apr-25,73.20,73.82,70.10,71.50,223016
08-Apr-25,73.87,73.87,72.20,72.24,215432
07-Apr-25,74.30,74.30,72.23,73.84,376690
04-Apr-25,74.98,74.98,73.23,74.30,316657
03-Apr-25,74.00,75.00,73.50,74.57,210630
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

*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