ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RBRL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/20240,70%0,5781,7181,1880,7381,80686K1.281
26/03/20241,85%1,4781,1479,7279,6581,24717K2.955
25/03/2024-1,36%-1,1079,6780,0079,5180,97785K2.368
22/03/20241,97%1,5680,7779,3079,2080,952M3.372
21/03/2024-2,03%-1,6479,2180,9078,3280,902M1.046
20/03/20240,31%0,2580,8580,4979,9281,18962K2.642
19/03/2024-0,37%-0,3080,6080,9080,2081,28239K663
18/03/2024-0,01%-0,0180,9080,9579,9081,33928K2.040
15/03/2024-0,87%-0,7180,9181,6280,4181,92575K1.239
14/03/2024-1,19%-0,9881,6282,6081,3082,71461K433
13/03/2024-0,59%-0,4982,6083,0082,2683,00394K606
12/03/20241,83%1,4983,0981,6181,5283,552M4.172
11/03/2024-2,19%-1,8381,6082,0581,3082,91925K834
08/03/2024-0,32%-0,2783,4383,4082,8683,78263K560
07/03/2024-0,31%-0,2683,7084,0083,7084,16290K642
06/03/2024-0,67%-0,5783,9684,5383,6285,03839K2.593
05/03/20240,64%0,5484,5383,9983,6984,53230K568
04/03/20240,79%0,6683,9983,3382,8384,00561K838
01/03/2024-0,13%-0,1183,3383,5082,3583,51645K3.237
29/02/20240,19%0,1683,4483,4582,4083,961M1.858
28/02/2024-0,86%-0,7283,2884,0082,8284,39840K4.183
27/02/2024-0,91%-0,7784,0084,7784,0085,581M1.689
26/02/20240,33%0,2884,7784,1084,0184,87917K3.363
23/02/2024-0,60%-0,5184,4985,0084,2685,00583K1.605
22/02/2024-0,58%-0,5085,0086,0084,8986,00928K1.973
21/02/2024-1,40%-1,2185,5086,7185,5086,73678K1.335
20/02/20240,18%0,1686,7186,5586,3187,59858K4.644
19/02/20240,51%0,4486,5586,1185,9687,154M3.610
16/02/2024-0,51%-0,4486,1186,7186,1186,93406K2.267
15/02/2024-0,01%-0,0186,5586,5686,1587,01454K3.699
14/02/20240,08%0,0786,5686,4985,7586,89287K480
09/02/20240,21%0,1886,4986,7786,0386,85328K1.697
08/02/2024-1,39%-1,2286,3186,6985,6186,70339K920
07/02/2024-1,00%-0,8887,5388,4187,0188,50774K1.586
06/02/20240,14%0,1288,4188,8588,1188,85371K555
05/02/20240,97%0,8588,2988,1887,4588,57180K792
02/02/20240,64%0,5687,4487,0186,8888,08249K929
01/02/2024-0,15%-0,1386,8887,0186,5089,021M1.934
31/01/2024-0,22%-0,1987,0186,8986,7787,39459K2.848
30/01/2024-1,03%-0,9187,2088,4886,9088,48777K1.537
29/01/20240,59%0,5288,1187,5987,5088,13377K989
26/01/20240,68%0,5987,5986,9686,9688,001M1.258
25/01/2024-0,57%-0,5087,0087,4986,9587,79389K967
24/01/2024-0,10%-0,0987,5087,5987,1187,611M4.262
23/01/2024-0,52%-0,4687,5988,0486,9988,041M5.989
22/01/2024-0,24%-0,2188,0588,0087,6088,10513K2.993
19/01/20240,25%0,2288,2688,3887,5788,78966K3.689
18/01/20240,25%0,2288,0487,8287,5488,43898K4.170
17/01/2024-0,62%-0,5587,8288,8087,4888,80439K1.677
16/01/2024-0,81%-0,7288,3789,0988,3589,21989K3.691
15/01/2024-1,18%-1,0689,0990,0088,6490,15478K1.657
12/01/20240,33%0,3090,1590,0089,2290,50676K1.619
11/01/20240,21%0,1989,8589,6489,0090,00434K1.456
10/01/20240,99%0,8889,6689,0087,0290,502M1.546
09/01/2024-1,28%-1,1588,7889,8188,0489,90327K798
08/01/2024-0,40%-0,3689,9390,2989,3690,82573K2.320
05/01/20240,88%0,7990,2989,5088,0090,502M3.855
04/01/2024-0,52%-0,4789,5089,9788,4291,003M4.178
03/01/20241,60%1,4289,9789,0088,5189,98694K3.997
02/01/20241,30%1,1488,5587,4287,4289,63844K2.106
28/12/2023-0,66%-0,5887,4187,9987,4188,28367K702
27/12/20230,56%0,4987,9987,5087,4188,01542K2.501
26/12/20230,45%0,3987,5087,4987,0388,00503K990
22/12/20230,20%0,1787,1186,9486,6487,711M3.711
21/12/2023-0,34%-0,3086,9487,9086,9487,90295K495
20/12/20230,29%0,2587,2486,4586,4587,901M1.332
19/12/2023-0,80%-0,7086,9987,7086,5788,052M827
18/12/20233,35%2,8487,6984,6284,6088,258M3.143
15/12/2023-0,78%-0,6784,8586,4584,5086,56941K1.553
14/12/20230,42%0,3685,5285,1685,1686,56463K1.129
13/12/2023-0,57%-0,4985,1685,6585,1286,96372K967
12/12/20230,00%0,0085,6585,8985,6586,35320K1.619
11/12/2023-0,16%-0,1485,6586,0085,6586,43514K868
08/12/2023-0,22%-0,1985,7985,0085,0085,86362K1.201
07/12/2023-1,20%-1,0485,9887,8785,3587,87675K724
06/12/20230,31%0,2787,0287,1786,9587,85275K579
05/12/20230,37%0,3286,7586,7286,4386,75663K2.395
04/12/2023-0,75%-0,6586,4387,7086,4387,70343K627
01/12/2023-1,01%-0,8987,0888,0086,6388,00523K1.249
30/11/20231,64%1,4287,9787,7886,6687,97404K1.769
29/11/2023-1,22%-1,0786,5588,0086,3888,06438K1.273
28/11/20231,06%0,9287,6286,8086,6088,50628K4.463
27/11/2023-1,58%-1,3986,7088,0986,7088,09925K4.291
24/11/20232,30%1,9888,0986,1185,2088,341M6.798
23/11/2023-0,08%-0,0786,1186,5986,0087,15341K1.716
22/11/2023-0,07%-0,0686,1886,2486,1888,56515K1.729
21/11/2023-1,98%-1,7486,2487,9886,0389,012M4.683
20/11/20230,49%0,4387,9887,7587,6789,13618K4.405
17/11/2023-0,62%-0,5587,5588,6087,0589,98947K4.607
16/11/20231,28%1,1188,1088,2087,5089,79477K1.393
14/11/2023-1,08%-0,9586,9987,9386,0088,18725K1.961
13/11/2023-0,28%-0,2587,9488,1586,3688,19368K599
10/11/20232,39%2,0688,1985,3185,3188,25676K1.748
09/11/20230,91%0,7886,1385,3584,8186,48384K2.031
08/11/20230,23%0,2085,3585,1585,1585,96279K529
07/11/2023-0,40%-0,3485,1585,0484,4985,71432K650
06/11/2023-1,08%-0,9385,4986,4285,0286,45521K1.950
03/11/20231,79%1,5286,4285,2584,8186,84700K1.576
01/11/2023-0,95%-0,8184,9086,4884,2286,48765K2.880
31/10/2023-2,16%-1,8985,7187,6085,0089,04909K1.230
30/10/2023-0,71%-0,6387,6088,4087,1788,74412K653
27/10/2023-1,80%-1,6288,2389,8587,8290,08690K3.127
26/10/20231,27%1,1389,8588,8087,6690,202M3.227
25/10/2023-1,42%-1,2888,7289,8488,4289,84489K1.050
24/10/20232,11%1,8690,0088,1487,5290,002M1.054
23/10/2023-2,01%-1,8188,1489,9088,0589,90385K924
20/10/20233,18%2,7789,9587,5886,2790,14833K1.635
19/10/2023-1,99%-1,7787,1889,0186,0089,89452K1.179
18/10/2023-1,22%-1,1088,9590,0988,9590,14356K752
17/10/2023-0,04%-0,0490,0590,0989,1991,004M1.582
16/10/2023-0,56%-0,5190,0990,5989,4791,78387K736
13/10/2023-0,45%-0,4190,6091,3889,4091,38290K454
11/10/20232,49%2,2191,0189,9088,5091,35414K586
10/10/20230,52%0,4688,8088,2888,0089,88433K3.083
09/10/2023-0,30%-0,2788,3488,0087,5788,58298K490
06/10/20230,67%0,5988,6188,2288,2289,50249K1.173
05/10/2023-1,49%-1,3388,0289,6788,0290,95501K1.974
04/10/2023-1,43%-1,3089,3590,8689,2990,86375K920
03/10/20230,32%0,2990,6590,9990,3691,94445K2.354
02/10/2023-1,68%-1,5490,3691,9090,3291,90357K897
29/09/20230,66%0,6091,9091,9291,3192,00687K3.396
28/09/2023-0,54%-0,5091,3091,3990,2291,93639K1.579
27/09/2023-0,22%-0,2091,8091,9091,0291,95636K1.764
26/09/20230,55%0,5092,0091,4990,7292,0031M1.278
25/09/2023-0,80%-0,7491,5092,2490,8493,10671K3.825
22/09/2023-1,86%-1,7592,2493,8992,0793,992M5.368
21/09/20231,10%1,0293,9992,9992,1793,99724K2.973
20/09/20231,00%0,9292,9792,9591,8893,32488K3.195
19/09/2023-0,83%-0,7792,0592,8291,6093,641M1.969
18/09/2023-1,24%-1,1792,8293,9392,5093,97982K1.440
15/09/20232,24%2,0693,9992,0791,0994,26777K1.654
14/09/20231,03%0,9491,9391,5090,3193,004M1.003
13/09/20231,11%1,0090,9989,9889,4690,99394K978
12/09/2023--89,9989,9988,6090,00333K1.000


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito