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
07/08/2026	0,28%	0,12	42,67	42,89	42,50	43,28	992K	1.921
06/08/2026	-0,54%	-0,23	42,55	42,65	41,51	42,90	918K	1.416
05/08/2026	0,92%	0,39	42,78	42,40	42,40	43,09	1M	1.259
04/08/2026	-7,06%	-3,22	42,39	45,53	41,11	45,53	13M	15.171
03/08/2026	-0,93%	-0,43	45,61	45,60	45,60	46,09	502K	1.800
31/07/2026	0,31%	0,14	46,04	45,90	45,60	46,04	848K	1.688
30/07/2026	0,66%	0,30	45,90	45,25	45,23	45,90	620K	2.422
29/07/2026	-0,85%	-0,39	45,60	45,02	45,02	45,66	1M	1.426
28/07/2026	0,81%	0,37	45,99	45,62	45,00	45,99	502K	1.475
27/07/2026	0,91%	0,41	45,62	45,32	44,00	45,62	1M	1.890
24/07/2026	-1,50%	-0,69	45,21	45,50	45,09	45,87	901K	2.307
23/07/2026	-3,47%	-1,65	45,90	47,37	45,66	47,37	631K	1.214
22/07/2026	1,04%	0,49	47,55	46,50	45,77	47,55	1M	4.522
21/07/2026	-2,57%	-1,24	47,06	47,78	47,06	48,20	761K	3.961
20/07/2026	0,46%	0,22	48,30	48,22	47,56	48,57	711K	2.497
17/07/2026	0,00%	0,00	48,08	48,08	47,01	48,08	668K	2.539
16/07/2026	-0,02%	-0,01	48,08	48,09	47,50	48,47	662K	3.002
15/07/2026	1,24%	0,59	48,09	47,50	47,01	48,09	627K	2.750
14/07/2026	0,25%	0,12	47,50	46,84	46,73	47,99	767K	2.294
13/07/2026	-1,48%	-0,71	47,38	47,50	46,00	48,09	2M	2.239
10/07/2026	1,84%	0,87	48,09	47,20	46,79	48,09	585K	971
09/07/2026	0,25%	0,12	47,22	46,87	45,41	47,22	1M	3.238
08/07/2026	-1,83%	-0,88	47,10	47,58	46,84	47,74	442K	917
07/07/2026	-0,02%	-0,01	47,98	47,80	47,40	48,20	654K	1.636
06/07/2026	-2,00%	-0,98	47,99	48,97	47,30	48,97	786K	1.958
03/07/2026	1,53%	0,74	48,97	48,80	47,84	48,97	413K	1.149
02/07/2026	1,30%	0,62	48,23	47,42	47,42	48,65	1M	1.789
01/07/2026	0,02%	0,01	47,61	47,55	47,21	47,84	580K	2.472
30/06/2026	1,28%	0,60	47,60	47,40	46,72	47,85	575K	1.147
29/06/2026	0,13%	0,06	47,00	46,94	46,70	47,20	461K	850
26/06/2026	-2,21%	-1,06	46,94	47,96	46,00	47,96	9M	4.482
25/06/2026	0,21%	0,10	48,00	47,93	47,29	48,00	2M	5.135
24/06/2026	-1,56%	-0,76	47,90	48,51	47,76	48,51	1M	4.356
23/06/2026	-1,24%	-0,61	48,66	49,27	48,20	49,27	1M	2.052
22/06/2026	-0,36%	-0,18	49,27	49,30	49,05	49,40	913K	2.508
19/06/2026	0,18%	0,09	49,45	49,21	49,10	49,45	380K	1.051
18/06/2026	0,00%	0,00	49,36	49,21	49,05	49,36	830K	3.403
17/06/2026	-0,28%	-0,14	49,36	49,35	49,05	49,56	1M	5.606
16/06/2026	-1,00%	-0,50	49,50	50,02	49,16	50,17	1M	3.026
15/06/2026	0,00%	0,00	50,00	50,00	49,73	50,41	512K	2.013
12/06/2026	0,00%	0,00	50,00	49,85	49,50	50,10	814K	3.143
11/06/2026	0,00%	0,00	50,00	50,00	48,82	50,07	1M	1.310
10/06/2026	-0,42%	-0,21	50,00	50,21	49,53	50,29	703K	794
09/06/2026	-0,57%	-0,29	50,21	49,94	49,91	50,43	694K	783
08/06/2026	-1,37%	-0,70	50,50	51,20	50,25	51,20	665K	1.243
05/06/2026	0,39%	0,20	51,20	51,00	50,75	51,20	517K	663
03/06/2026	-0,74%	-0,38	51,00	51,22	50,86	51,50	1M	1.063
02/06/2026	-0,81%	-0,42	51,38	51,75	51,02	51,75	807K	1.259
01/06/2026	0,21%	0,11	51,80	51,43	50,75	51,98	1M	1.452
29/05/2026	0,98%	0,50	51,69	51,00	51,00	51,69	750K	860
28/05/2026	0,87%	0,44	51,19	50,86	50,86	51,39	458K	1.225
27/05/2026	-0,65%	-0,33	50,75	50,85	50,60	51,49	1M	2.683
26/05/2026	-0,02%	-0,01	51,08	50,83	50,68	51,47	604K	1.219
25/05/2026	0,18%	0,09	51,09	51,00	50,83	51,36	892K	1.142
22/05/2026	0,00%	0,00	51,00	51,00	50,57	51,33	563K	1.005
21/05/2026	-0,43%	-0,22	51,00	50,70	50,55	51,72	683K	3.698
20/05/2026	1,73%	0,87	51,22	50,25	50,25	51,26	881K	686
19/05/2026	0,10%	0,05	50,35	50,29	50,25	50,44	877K	2.175
18/05/2026	-1,57%	-0,80	50,30	50,30	50,29	51,31	1M	2.031
15/05/2026	1,13%	0,57	51,10	50,52	50,29	51,10	996K	1.916
14/05/2026	0,48%	0,24	50,53	50,29	50,25	50,68	804K	3.192
13/05/2026	-0,95%	-0,48	50,29	50,77	50,09	51,03	2M	2.840
12/05/2026	-0,67%	-0,34	50,77	50,99	50,46	51,20	1M	4.842
11/05/2026	-1,24%	-0,64	51,11	50,92	50,91	51,69	1M	1.777
08/05/2026	0,15%	0,08	51,75	51,50	51,50	51,93	954K	2.003
07/05/2026	0,14%	0,07	51,67	51,50	51,41	51,97	1M	2.700
06/05/2026	-0,92%	-0,48	51,60	51,75	51,60	52,26	930K	1.728
05/05/2026	-0,53%	-0,28	52,08	52,10	51,61	52,27	595K	1.897
04/05/2026	0,02%	0,01	52,36	52,05	51,85	52,36	982K	1.836
30/04/2026	0,48%	0,25	52,35	52,10	52,05	52,39	8M	2.107
29/04/2026	0,68%	0,35	52,10	51,80	51,75	52,10	715K	2.044
28/04/2026	-0,10%	-0,05	51,75	51,54	51,20	51,80	741K	1.344
27/04/2026	-1,05%	-0,55	51,80	52,34	51,52	52,40	2M	2.331
24/04/2026	-0,38%	-0,20	52,35	52,66	51,82	52,66	2M	7.970
23/04/2026	-0,66%	-0,35	52,55	52,55	52,13	52,88	2M	5.154
22/04/2026	0,38%	0,20	52,90	52,70	52,33	52,97	912K	3.958
20/04/2026	0,00%	0,00	52,70	52,25	52,25	52,90	749K	2.539
17/04/2026	0,92%	0,48	52,70	52,23	52,23	52,70	377K	972
16/04/2026	-0,78%	-0,41	52,22	52,63	52,22	52,74	490K	2.877
15/04/2026	0,10%	0,05	52,63	52,49	52,22	52,84	817K	3.154
14/04/2026	0,06%	0,03	52,58	52,29	52,29	52,83	11M	1.632
13/04/2026	0,19%	0,10	52,55	52,12	52,12	52,55	806K	2.158
10/04/2026	-0,29%	-0,15	52,45	52,50	52,29	52,74	627K	1.853
09/04/2026	-0,77%	-0,41	52,60	52,12	52,04	52,60	1M	1.581
08/04/2026	0,11%	0,06	53,01	52,75	52,75	53,18	516K	876
07/04/2026	-0,24%	-0,13	52,95	52,62	52,55	52,95	520K	1.177
06/04/2026	-0,56%	-0,30	53,08	52,85	52,33	53,09	811K	1.130
02/04/2026	2,07%	1,08	53,38	52,29	52,06	53,40	812K	4.090
01/04/2026	0,19%	0,10	52,30	52,21	52,05	52,35	450K	1.833
31/03/2026	0,38%	0,20	52,20	52,00	51,80	52,24	912K	2.984
30/03/2026	0,00%	0,00	52,00	51,88	51,80	52,12	493K	1.215
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	-	-	55,23	55,80	55,09	56,07	1M	3.348

Date,Open,High,Low,Close,Volume
07-Aug-26,42.89,43.28,42.50,42.67,992474
06-Aug-26,42.65,42.90,41.51,42.55,917693
05-Aug-26,42.40,43.09,42.40,42.78,1343177
04-Aug-26,45.53,45.53,41.11,42.39,12583850
03-Aug-26,45.60,46.09,45.60,45.61,502461
31-Jul-26,45.90,46.04,45.60,46.04,847658
30-Jul-26,45.25,45.90,45.23,45.90,620166
29-Jul-26,45.02,45.66,45.02,45.60,1197434
28-Jul-26,45.62,45.99,45.00,45.99,502053
27-Jul-26,45.32,45.62,44.00,45.62,1424036
24-Jul-26,45.50,45.87,45.09,45.21,901115
23-Jul-26,47.37,47.37,45.66,45.90,630982
22-Jul-26,46.50,47.55,45.77,47.55,1215739
21-Jul-26,47.78,48.20,47.06,47.06,761029
20-Jul-26,48.22,48.57,47.56,48.30,711076
17-Jul-26,48.08,48.08,47.01,48.08,668398
16-Jul-26,48.09,48.47,47.50,48.08,661684
15-Jul-26,47.50,48.09,47.01,48.09,626683
14-Jul-26,46.84,47.99,46.73,47.50,767025
13-Jul-26,47.50,48.09,46.00,47.38,2240986
10-Jul-26,47.20,48.09,46.79,48.09,584783
09-Jul-26,46.87,47.22,45.41,47.22,1356701
08-Jul-26,47.58,47.74,46.84,47.10,442225
07-Jul-26,47.80,48.20,47.40,47.98,654333
06-Jul-26,48.97,48.97,47.30,47.99,785950
03-Jul-26,48.80,48.97,47.84,48.97,413267
02-Jul-26,47.42,48.65,47.42,48.23,1102893
01-Jul-26,47.55,47.84,47.21,47.61,579910
30-Jun-26,47.40,47.85,46.72,47.60,575042
29-Jun-26,46.94,47.20,46.70,47.00,460648
26-Jun-26,47.96,47.96,46.00,46.94,9474794
25-Jun-26,47.93,48.00,47.29,48.00,1609556
24-Jun-26,48.51,48.51,47.76,47.90,1076755
23-Jun-26,49.27,49.27,48.20,48.66,1298955
22-Jun-26,49.30,49.40,49.05,49.27,913144
19-Jun-26,49.21,49.45,49.10,49.45,380416
18-Jun-26,49.21,49.36,49.05,49.36,830175
17-Jun-26,49.35,49.56,49.05,49.36,1115595
16-Jun-26,50.02,50.17,49.16,49.50,1005017
15-Jun-26,50.00,50.41,49.73,50.00,512006
12-Jun-26,49.85,50.10,49.50,50.00,814260
11-Jun-26,50.00,50.07,48.82,50.00,1049655
10-Jun-26,50.21,50.29,49.53,50.00,702710
09-Jun-26,49.94,50.43,49.91,50.21,694095
08-Jun-26,51.20,51.20,50.25,50.50,664681
05-Jun-26,51.00,51.20,50.75,51.20,516581
03-Jun-26,51.22,51.50,50.86,51.00,1183173
02-Jun-26,51.75,51.75,51.02,51.38,807325
01-Jun-26,51.43,51.98,50.75,51.80,1172327
29-May-26,51.00,51.69,51.00,51.69,749902
28-May-26,50.86,51.39,50.86,51.19,457527
27-May-26,50.85,51.49,50.60,50.75,1177935
26-May-26,50.83,51.47,50.68,51.08,603840
25-May-26,51.00,51.36,50.83,51.09,891646
22-May-26,51.00,51.33,50.57,51.00,562959
21-May-26,50.70,51.72,50.55,51.00,683047
20-May-26,50.25,51.26,50.25,51.22,880854
19-May-26,50.29,50.44,50.25,50.35,876804
18-May-26,50.30,51.31,50.29,50.30,1357119
15-May-26,50.52,51.10,50.29,51.10,995666
14-May-26,50.29,50.68,50.25,50.53,804067
13-May-26,50.77,51.03,50.09,50.29,1509091
12-May-26,50.99,51.20,50.46,50.77,1170078
11-May-26,50.92,51.69,50.91,51.11,1232985
08-May-26,51.50,51.93,51.50,51.75,954500
07-May-26,51.50,51.97,51.41,51.67,1120361
06-May-26,51.75,52.26,51.60,51.60,929983
05-May-26,52.10,52.27,51.61,52.08,595249
04-May-26,52.05,52.36,51.85,52.36,981705
30-Apr-26,52.10,52.39,52.05,52.35,7952665
29-Apr-26,51.80,52.10,51.75,52.10,714890
28-Apr-26,51.54,51.80,51.20,51.75,740583
27-Apr-26,52.34,52.40,51.52,51.80,1550596
24-Apr-26,52.66,52.66,51.82,52.35,1514844
23-Apr-26,52.55,52.88,52.13,52.55,1748855
22-Apr-26,52.70,52.97,52.33,52.90,912004
20-Apr-26,52.25,52.90,52.25,52.70,748620
17-Apr-26,52.23,52.70,52.23,52.70,377189
16-Apr-26,52.63,52.74,52.22,52.22,489695
15-Apr-26,52.49,52.84,52.22,52.63,817106
14-Apr-26,52.29,52.83,52.29,52.58,10585058
13-Apr-26,52.12,52.55,52.12,52.55,805964
10-Apr-26,52.50,52.74,52.29,52.45,626832
09-Apr-26,52.12,52.60,52.04,52.60,1071549
08-Apr-26,52.75,53.18,52.75,53.01,516325
07-Apr-26,52.62,52.95,52.55,52.95,520083
06-Apr-26,52.85,53.09,52.33,53.08,811390
02-Apr-26,52.29,53.40,52.06,53.38,811660
01-Apr-26,52.21,52.35,52.05,52.30,449684
31-Mar-26,52.00,52.24,51.80,52.20,911887
30-Mar-26,51.88,52.12,51.80,52.00,492612
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

*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