Cotação atual, histórico e gráfico do papel: RBRP11

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 RBRP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	0,04%	0,02	52,00	51,98	51,74	52,13	566K	1.645
26/03/2026	-0,19%	-0,10	51,98	51,87	51,73	52,16	802K	2.605
25/03/2026	0,64%	0,33	52,08	51,70	51,69	52,30	825K	2.771
24/03/2026	-0,10%	-0,05	51,75	51,99	51,54	52,00	1M	2.459
23/03/2026	-0,12%	-0,06	51,80	51,90	51,42	52,18	2M	4.399
20/03/2026	-0,08%	-0,04	51,86	51,90	51,82	52,07	561K	1.172
19/03/2026	0,00%	0,00	51,90	51,62	51,62	51,99	930K	951

18/03/2026	0,08%	0,04	51,90	51,60	51,56	51,97	643K	2.728
17/03/2026	-0,27%	-0,14	51,86	52,00	51,64	52,05	2M	6.798
16/03/2026	0,00%	0,00	52,00	51,84	51,82	52,27	749K	3.981
13/03/2026	-0,19%	-0,10	52,00	52,08	51,55	52,20	3M	4.405
12/03/2026	-0,76%	-0,40	52,10	52,61	51,46	52,61	1M	4.729
11/03/2026	-0,55%	-0,29	52,50	52,19	52,10	52,74	947K	4.258
10/03/2026	0,08%	0,04	52,79	52,76	52,06	52,97	2M	3.969
09/03/2026	-2,37%	-1,28	52,75	53,93	52,53	53,99	1M	3.418
06/03/2026	-0,63%	-0,34	54,03	54,15	53,80	54,48	931K	3.577
05/03/2026	-0,24%	-0,13	54,37	54,50	54,00	54,56	540K	1.821
04/03/2026	1,30%	0,70	54,50	53,80	53,52	54,50	3M	1.932
03/03/2026	-1,30%	-0,71	53,80	54,10	52,90	54,32	4M	8.490
02/03/2026	0,57%	0,31	54,51	54,20	54,00	54,88	827K	3.108
27/02/2026	0,52%	0,28	54,20	53,99	53,84	54,20	690K	1.515
26/02/2026	0,15%	0,08	53,92	53,70	53,70	54,10	692K	3.240
25/02/2026	0,07%	0,04	53,84	53,80	53,70	54,16	934K	3.027
24/02/2026	-0,04%	-0,02	53,80	53,82	53,70	54,08	2M	2.226
23/02/2026	-0,33%	-0,18	53,82	54,00	53,77	54,25	715K	1.755
20/02/2026	-0,15%	-0,08	54,00	54,10	53,60	54,24	2M	6.689
19/02/2026	0,15%	0,08	54,08	54,00	53,78	54,08	1M	1.318
18/02/2026	-0,11%	-0,06	54,00	54,00	53,65	54,06	594K	599
13/02/2026	-0,07%	-0,04	54,06	54,00	53,40	54,90	2M	3.767
12/02/2026	-0,18%	-0,10	54,10	53,95	53,90	54,40	1M	4.164
11/02/2026	0,00%	0,00	54,20	54,20	53,90	54,20	3M	2.551
10/02/2026	0,00%	0,00	54,20	54,06	53,80	54,22	1M	2.024
09/02/2026	-0,75%	-0,41	54,20	54,15	54,05	54,49	1M	2.305
06/02/2026	-0,71%	-0,39	54,61	54,75	54,61	55,15	667K	1.726
05/02/2026	0,00%	0,00	55,00	54,70	54,67	55,00	873K	2.810
04/02/2026	-0,27%	-0,15	55,00	55,15	54,57	55,15	1M	1.673
03/02/2026	0,16%	0,09	55,15	55,00	54,65	55,17	1M	3.020
02/02/2026	-0,18%	-0,10	55,06	55,16	54,43	55,17	1M	1.854
30/01/2026	-0,42%	-0,23	55,16	54,71	54,65	55,50	52M	2.267
29/01/2026	-0,02%	-0,01	55,39	55,40	54,61	55,40	54M	3.034
28/01/2026	-0,18%	-0,10	55,40	55,15	54,44	55,40	1M	3.904
27/01/2026	0,49%	0,27	55,50	55,26	54,40	55,75	2M	2.827
26/01/2026	-1,02%	-0,57	55,23	55,80	55,09	56,07	1M	3.348
23/01/2026	2,86%	1,55	55,80	54,26	54,20	55,80	2M	5.807
22/01/2026	-0,40%	-0,22	54,25	54,47	54,20	54,82	2M	6.253
21/01/2026	0,39%	0,21	54,47	54,19	54,03	54,78	1M	5.779
20/01/2026	0,39%	0,21	54,26	54,05	54,02	54,30	706K	2.471
19/01/2026	-0,20%	-0,11	54,05	54,17	53,82	54,39	1M	2.284
16/01/2026	0,24%	0,13	54,16	54,09	54,09	54,68	796K	2.997
15/01/2026	0,00%	0,00	54,03	53,70	53,70	54,49	902K	2.984
14/01/2026	0,41%	0,22	54,03	53,69	53,60	54,19	981K	1.492
13/01/2026	0,24%	0,13	53,81	53,70	53,42	54,29	517K	1.923
12/01/2026	-0,59%	-0,32	53,68	53,64	53,40	54,56	844K	4.077
09/01/2026	-1,33%	-0,73	54,00	54,50	53,07	54,63	1M	6.423
08/01/2026	-0,49%	-0,27	54,73	55,00	54,72	55,01	337K	1.812
07/01/2026	0,26%	0,14	55,00	55,00	54,39	55,24	741K	3.464
06/01/2026	0,85%	0,46	54,86	54,40	54,40	55,00	842K	3.241
05/01/2026	-1,11%	-0,61	54,40	54,95	54,40	55,22	2M	2.714
02/01/2026	-1,50%	-0,84	55,01	55,85	54,98	55,85	881K	2.614
30/12/2025	1,16%	0,64	55,85	55,10	55,05	55,85	492K	1.225
29/12/2025	-1,15%	-0,64	55,21	55,10	54,66	56,10	1M	2.217
26/12/2025	-0,64%	-0,36	55,85	55,40	55,40	56,63	568K	1.996
23/12/2025	0,34%	0,19	56,21	56,00	55,50	56,70	646K	4.119
22/12/2025	2,28%	1,25	56,02	54,39	54,39	56,98	1M	4.217
19/12/2025	0,70%	0,38	54,77	54,39	54,39	55,16	1M	2.626
18/12/2025	0,17%	0,09	54,39	54,30	53,64	54,55	1M	8.462
17/12/2025	1,48%	0,79	54,30	54,05	53,50	54,54	1M	6.988
16/12/2025	-0,91%	-0,49	53,51	54,00	53,51	54,50	520K	3.464
15/12/2025	0,11%	0,06	54,00	53,95	53,66	54,00	691K	3.876
12/12/2025	0,62%	0,33	53,94	53,57	53,50	53,94	623K	3.005
11/12/2025	0,21%	0,11	53,61	53,94	53,50	53,94	2M	2.480
10/12/2025	0,02%	0,01	53,50	53,21	53,02	53,60	990K	5.001
09/12/2025	1,31%	0,69	53,49	53,00	52,50	53,89	2M	1.591
08/12/2025	-0,38%	-0,20	52,80	52,57	51,73	52,80	1M	1.484
05/12/2025	-0,38%	-0,20	53,00	53,20	52,87	53,52	6M	7.191
04/12/2025	0,70%	0,37	53,20	52,70	52,52	53,50	721K	1.983
03/12/2025	0,48%	0,25	52,83	52,29	52,29	53,24	1M	1.513
02/12/2025	0,73%	0,38	52,58	51,90	51,90	52,58	619K	2.200
01/12/2025	-0,38%	-0,20	52,20	52,00	51,66	52,39	647K	3.903
28/11/2025	2,44%	1,25	52,40	51,48	51,20	52,43	871K	1.941
27/11/2025	0,91%	0,46	51,15	50,69	50,52	51,28	519K	1.046
26/11/2025	0,16%	0,08	50,69	50,61	50,50	50,80	793K	4.113
25/11/2025	-1,54%	-0,79	50,61	51,19	50,03	51,62	1M	4.233
24/11/2025	-0,19%	-0,10	51,40	51,43	51,09	51,78	2M	1.747
21/11/2025	-0,27%	-0,14	51,50	51,60	51,05	51,63	768K	1.313
19/11/2025	0,06%	0,03	51,64	51,61	51,46	51,78	846K	2.658
18/11/2025	0,76%	0,39	51,61	51,12	50,99	51,78	649K	2.232
17/11/2025	0,10%	0,05	51,22	51,17	51,00	51,46	547K	3.222
14/11/2025	0,06%	0,03	51,17	51,20	50,95	51,48	681K	1.181
13/11/2025	-0,14%	-0,07	51,14	51,21	50,85	51,21	1M	5.768
12/11/2025	0,02%	0,01	51,21	51,20	51,03	51,40	691K	2.663
11/11/2025	0,16%	0,08	51,20	51,54	50,98	51,54	686K	1.408
10/11/2025	-1,05%	-0,54	51,12	51,26	50,76	51,45	875K	2.326
07/11/2025	-0,27%	-0,14	51,66	51,28	51,19	51,77	634K	1.173
06/11/2025	0,39%	0,20	51,80	51,21	51,21	51,97	360K	1.320
05/11/2025	-0,46%	-0,24	51,60	51,79	51,25	51,79	909K	1.710
04/11/2025	0,00%	0,00	51,84	51,70	51,00	51,84	821K	3.274
03/11/2025	-0,84%	-0,44	51,84	51,70	51,70	52,27	536K	1.511
31/10/2025	0,48%	0,25	52,28	51,70	51,70	52,69	817K	2.472
30/10/2025	0,64%	0,33	52,03	51,70	51,70	53,06	1M	3.680
29/10/2025	-0,58%	-0,30	51,70	51,58	50,18	51,97	2M	4.617
28/10/2025	0,89%	0,46	52,00	51,33	50,88	52,38	924K	3.441
27/10/2025	0,47%	0,24	51,54	51,30	51,00	51,54	790K	1.206
24/10/2025	0,79%	0,40	51,30	50,67	50,64	51,30	1M	1.043
23/10/2025	-0,39%	-0,20	50,90	50,70	50,64	51,09	742K	1.028
22/10/2025	0,79%	0,40	51,10	50,87	50,64	51,39	577K	1.612
21/10/2025	-0,20%	-0,10	50,70	50,80	50,64	50,90	366K	1.585
20/10/2025	0,04%	0,02	50,80	50,78	50,64	50,98	401K	832
17/10/2025	-0,24%	-0,12	50,78	50,87	50,64	51,08	589K	908
16/10/2025	0,06%	0,03	50,90	50,87	50,87	51,21	380K	786
15/10/2025	0,00%	0,00	50,87	50,87	50,87	51,23	357K	1.070
14/10/2025	-0,06%	-0,03	50,87	50,99	50,64	51,05	356K	800
13/10/2025	0,00%	0,00	50,90	50,90	50,90	51,40	564K	1.422
10/10/2025	-0,20%	-0,10	50,90	51,00	50,64	51,28	607K	1.434
09/10/2025	-1,20%	-0,62	51,00	51,47	50,00	51,67	1M	2.876
08/10/2025	-1,49%	-0,78	51,62	52,00	51,33	52,00	848K	2.947
07/10/2025	-0,19%	-0,10	52,40	52,40	52,40	52,99	630K	1.287
06/10/2025	-0,44%	-0,23	52,50	52,73	52,37	53,58	867K	1.407
03/10/2025	-0,28%	-0,15	52,73	52,35	52,20	53,29	792K	1.518
02/10/2025	-1,20%	-0,64	52,88	53,52	52,51	53,53	986K	2.108
01/10/2025	-0,58%	-0,31	53,52	53,32	53,31	53,83	702K	1.316
30/09/2025	1,57%	0,83	53,83	52,47	52,12	54,72	2M	5.790
29/09/2025	-0,19%	-0,10	53,00	53,10	52,57	54,97	2M	2.182
26/09/2025	2,12%	1,10	53,10	51,70	51,70	54,00	628K	1.407
25/09/2025	-0,73%	-0,38	52,00	52,38	51,28	52,38	643K	1.895
24/09/2025	1,61%	0,83	52,38	51,36	51,36	52,40	1M	1.540
23/09/2025	0,33%	0,17	51,55	51,30	51,30	51,82	683K	1.345
22/09/2025	-0,10%	-0,05	51,38	51,43	51,20	51,58	420K	1.358
19/09/2025	0,45%	0,23	51,43	51,21	51,20	51,58	487K	1.628
18/09/2025	-0,31%	-0,16	51,20	51,41	51,10	51,84	622K	2.348
17/09/2025	-0,25%	-0,13	51,36	50,99	50,97	52,49	922K	3.469
16/09/2025	2,55%	1,28	51,49	50,47	50,23	51,50	1M	4.836
15/09/2025	-0,89%	-0,45	50,21	50,50	50,15	50,73	2M	2.049
12/09/2025	-	-	50,66	49,71	49,71	50,75	743K	2.926

Date,Open,High,Low,Close,Volume
27-Mar-26,51.98,52.13,51.74,52.00,565917
26-Mar-26,51.87,52.16,51.73,51.98,801992
25-Mar-26,51.70,52.30,51.69,52.08,825046
24-Mar-26,51.99,52.00,51.54,51.75,1291204
23-Mar-26,51.90,52.18,51.42,51.80,2168509
20-Mar-26,51.90,52.07,51.82,51.86,560962
19-Mar-26,51.62,51.99,51.62,51.90,929976
18-Mar-26,51.60,51.97,51.56,51.90,643041
17-Mar-26,52.00,52.05,51.64,51.86,2217739
16-Mar-26,51.84,52.27,51.82,52.00,748703
13-Mar-26,52.08,52.20,51.55,52.00,3230108
12-Mar-26,52.61,52.61,51.46,52.10,1286530
11-Mar-26,52.19,52.74,52.10,52.50,946751
10-Mar-26,52.76,52.97,52.06,52.79,1858665
09-Mar-26,53.93,53.99,52.53,52.75,1376330
06-Mar-26,54.15,54.48,53.80,54.03,930790
05-Mar-26,54.50,54.56,54.00,54.37,539898
04-Mar-26,53.80,54.50,53.52,54.50,2882450
03-Mar-26,54.10,54.32,52.90,53.80,4128202
02-Mar-26,54.20,54.88,54.00,54.51,826523
27-Feb-26,53.99,54.20,53.84,54.20,689767
26-Feb-26,53.70,54.10,53.70,53.92,692234
25-Feb-26,53.80,54.16,53.70,53.84,934186
24-Feb-26,53.82,54.08,53.70,53.80,1988640
23-Feb-26,54.00,54.25,53.77,53.82,715051
20-Feb-26,54.10,54.24,53.60,54.00,2184725
19-Feb-26,54.00,54.08,53.78,54.08,1169560
18-Feb-26,54.00,54.06,53.65,54.00,593719
13-Feb-26,54.00,54.90,53.40,54.06,2202699
12-Feb-26,53.95,54.40,53.90,54.10,1086985
11-Feb-26,54.20,54.20,53.90,54.20,2785267
10-Feb-26,54.06,54.22,53.80,54.20,1425665
09-Feb-26,54.15,54.49,54.05,54.20,1164137
06-Feb-26,54.75,55.15,54.61,54.61,666830
05-Feb-26,54.70,55.00,54.67,55.00,873209
04-Feb-26,55.15,55.15,54.57,55.00,1004986
03-Feb-26,55.00,55.17,54.65,55.15,1092236
02-Feb-26,55.16,55.17,54.43,55.06,1395176
30-Jan-26,54.71,55.50,54.65,55.16,51801524
29-Jan-26,55.40,55.40,54.61,55.39,53517876
28-Jan-26,55.15,55.40,54.44,55.40,1471305
27-Jan-26,55.26,55.75,54.40,55.50,1507923
26-Jan-26,55.80,56.07,55.09,55.23,1197726
23-Jan-26,54.26,55.80,54.20,55.80,2381778
22-Jan-26,54.47,54.82,54.20,54.25,1524123
21-Jan-26,54.19,54.78,54.03,54.47,1020873
20-Jan-26,54.05,54.30,54.02,54.26,706339
19-Jan-26,54.17,54.39,53.82,54.05,1044892
16-Jan-26,54.09,54.68,54.09,54.16,795875
15-Jan-26,53.70,54.49,53.70,54.03,901755
14-Jan-26,53.69,54.19,53.60,54.03,981008
13-Jan-26,53.70,54.29,53.42,53.81,516539
12-Jan-26,53.64,54.56,53.40,53.68,844263
09-Jan-26,54.50,54.63,53.07,54.00,1408347
08-Jan-26,55.00,55.01,54.72,54.73,336994
07-Jan-26,55.00,55.24,54.39,55.00,741084
06-Jan-26,54.40,55.00,54.40,54.86,841674
05-Jan-26,54.95,55.22,54.40,54.40,2078168
02-Jan-26,55.85,55.85,54.98,55.01,880876
30-Dec-25,55.10,55.85,55.05,55.85,491991
29-Dec-25,55.10,56.10,54.66,55.21,1461629
26-Dec-25,55.40,56.63,55.40,55.85,567778
23-Dec-25,56.00,56.70,55.50,56.21,646291
22-Dec-25,54.39,56.98,54.39,56.02,1095809
19-Dec-25,54.39,55.16,54.39,54.77,1001948
18-Dec-25,54.30,54.55,53.64,54.39,1103166
17-Dec-25,54.05,54.54,53.50,54.30,1066684
16-Dec-25,54.00,54.50,53.51,53.51,520302
15-Dec-25,53.95,54.00,53.66,54.00,691308
12-Dec-25,53.57,53.94,53.50,53.94,623417
11-Dec-25,53.94,53.94,53.50,53.61,2144800
10-Dec-25,53.21,53.60,53.02,53.50,989817
09-Dec-25,53.00,53.89,52.50,53.49,1535544
08-Dec-25,52.57,52.80,51.73,52.80,1088592
05-Dec-25,53.20,53.52,52.87,53.00,6297020
04-Dec-25,52.70,53.50,52.52,53.20,720647
03-Dec-25,52.29,53.24,52.29,52.83,1166524
02-Dec-25,51.90,52.58,51.90,52.58,618791
01-Dec-25,52.00,52.39,51.66,52.20,646533
28-Nov-25,51.48,52.43,51.20,52.40,870781
27-Nov-25,50.69,51.28,50.52,51.15,518986
26-Nov-25,50.61,50.80,50.50,50.69,792935
25-Nov-25,51.19,51.62,50.03,50.61,1035987
24-Nov-25,51.43,51.78,51.09,51.40,1717500
21-Nov-25,51.60,51.63,51.05,51.50,768198
19-Nov-25,51.61,51.78,51.46,51.64,846036
18-Nov-25,51.12,51.78,50.99,51.61,648582
17-Nov-25,51.17,51.46,51.00,51.22,547234
14-Nov-25,51.20,51.48,50.95,51.17,681455
13-Nov-25,51.21,51.21,50.85,51.14,1103608
12-Nov-25,51.20,51.40,51.03,51.21,690919
11-Nov-25,51.54,51.54,50.98,51.20,685649
10-Nov-25,51.26,51.45,50.76,51.12,875447
07-Nov-25,51.28,51.77,51.19,51.66,633743
06-Nov-25,51.21,51.97,51.21,51.80,360334
05-Nov-25,51.79,51.79,51.25,51.60,908670
04-Nov-25,51.70,51.84,51.00,51.84,820850
03-Nov-25,51.70,52.27,51.70,51.84,536017
31-Oct-25,51.70,52.69,51.70,52.28,816950
30-Oct-25,51.70,53.06,51.70,52.03,1130319
29-Oct-25,51.58,51.97,50.18,51.70,1868884
28-Oct-25,51.33,52.38,50.88,52.00,923748
27-Oct-25,51.30,51.54,51.00,51.54,790092
24-Oct-25,50.67,51.30,50.64,51.30,1383146
23-Oct-25,50.70,51.09,50.64,50.90,741521
22-Oct-25,50.87,51.39,50.64,51.10,576614
21-Oct-25,50.80,50.90,50.64,50.70,365846
20-Oct-25,50.78,50.98,50.64,50.80,401202
17-Oct-25,50.87,51.08,50.64,50.78,589322
16-Oct-25,50.87,51.21,50.87,50.90,379907
15-Oct-25,50.87,51.23,50.87,50.87,356859
14-Oct-25,50.99,51.05,50.64,50.87,355956
13-Oct-25,50.90,51.40,50.90,50.90,564357
10-Oct-25,51.00,51.28,50.64,50.90,607066
09-Oct-25,51.47,51.67,50.00,51.00,1308354
08-Oct-25,52.00,52.00,51.33,51.62,847907
07-Oct-25,52.40,52.99,52.40,52.40,629568
06-Oct-25,52.73,53.58,52.37,52.50,867236
03-Oct-25,52.35,53.29,52.20,52.73,791933
02-Oct-25,53.52,53.53,52.51,52.88,985678
01-Oct-25,53.32,53.83,53.31,53.52,702251
30-Sep-25,52.47,54.72,52.12,53.83,1976168
29-Sep-25,53.10,54.97,52.57,53.00,1756877
26-Sep-25,51.70,54.00,51.70,53.10,627521
25-Sep-25,52.38,52.38,51.28,52.00,643210
24-Sep-25,51.36,52.40,51.36,52.38,1002045
23-Sep-25,51.30,51.82,51.30,51.55,683127
22-Sep-25,51.43,51.58,51.20,51.38,419555
19-Sep-25,51.21,51.58,51.20,51.43,486916
18-Sep-25,51.41,51.84,51.10,51.20,622373
17-Sep-25,50.99,52.49,50.97,51.36,922420
16-Sep-25,50.47,51.50,50.23,51.49,1371757
15-Sep-25,50.50,50.73,50.15,50.21,1636863
12-Sep-25,49.71,50.75,49.71,50.66,742985

*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: RBRP11