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
20/01/2021	0,37%	0,35	95,95	95,78	95,40	96,00	3M	3.942
19/01/2021	0,33%	0,31	95,60	95,29	94,80	95,60	3M	2.745
18/01/2021	0,31%	0,29	95,29	94,98	94,57	95,30	3M	2.613
15/01/2021	0,32%	0,30	95,00	94,61	94,21	95,00	3M	3.352
14/01/2021	1,62%	1,51	94,70	93,20	92,89	95,00	3M	2.745
13/01/2021	1,40%	1,29	93,19	92,10	91,90	93,35	4M	5.824
12/01/2021	-0,22%	-0,20	91,90	92,20	90,02	92,75	5M	4.530
11/01/2021	-1,13%	-1,05	92,10	93,15	92,00	93,30	5M	4.462
08/01/2021	-1,84%	-1,75	93,15	94,93	93,00	95,27	7M	6.555
07/01/2021	0,39%	0,37	94,90	95,00	94,50	95,36	3M	3.346
06/01/2021	-0,28%	-0,27	94,53	94,95	94,51	96,00	4M	6.696

05/01/2021	-0,04%	-0,04	94,80	94,97	94,62	95,00	3M	4.897
04/01/2021	-0,17%	-0,16	94,84	95,00	94,01	95,00	5M	3.172
30/12/2020	1,71%	1,60	95,00	94,19	93,80	95,00	3M	5.855
29/12/2020	0,43%	0,40	93,40	94,00	93,40	94,38	3M	3.278
28/12/2020	-1,02%	-0,96	93,00	94,00	93,00	95,40	5M	9.173
23/12/2020	1,03%	0,96	93,96	93,19	93,16	94,01	5M	4.451
22/12/2020	0,28%	0,26	93,00	93,38	92,70	93,75	5M	6.888
21/12/2020	-0,49%	-0,46	92,74	93,34	92,35	93,95	4M	3.691
18/12/2020	0,12%	0,11	93,20	93,39	92,50	93,47	3M	3.092
17/12/2020	0,84%	0,78	93,09	93,50	92,35	93,50	3M	2.628
16/12/2020	0,07%	0,06	92,31	92,31	92,15	93,84	4M	4.279
15/12/2020	-0,19%	-0,18	92,25	92,43	91,90	92,98	4M	3.089
14/12/2020	-0,18%	-0,17	92,43	93,00	92,18	93,55	3M	5.282
11/12/2020	0,24%	0,22	92,60	93,10	92,50	93,47	3M	3.976
10/12/2020	-0,88%	-0,82	92,38	93,60	92,01	94,20	4M	2.544
09/12/2020	-0,05%	-0,05	93,20	94,04	93,20	94,05	3M	1.927
08/12/2020	-0,44%	-0,41	93,25	93,65	93,00	94,19	3M	2.234
07/12/2020	-0,57%	-0,54	93,66	94,38	93,40	94,38	4M	5.526
04/12/2020	0,22%	0,21	94,20	93,99	93,90	94,50	4M	1.974
03/12/2020	0,10%	0,09	93,99	93,91	93,70	94,10	3M	1.771
02/12/2020	0,31%	0,29	93,90	94,00	93,61	94,90	4M	3.304
01/12/2020	0,54%	0,50	93,61	93,49	93,11	93,86	3M	2.821
30/11/2020	0,33%	0,31	93,11	93,49	92,90	94,00	3M	3.000
27/11/2020	0,32%	0,30	92,80	92,98	92,17	92,98	3M	3.396
26/11/2020	0,00%	0,00	92,50	92,69	92,10	92,80	3M	3.423
25/11/2020	0,81%	0,74	92,50	92,35	91,95	93,00	3M	5.095
24/11/2020	-0,26%	-0,24	91,76	92,00	91,20	92,31	4M	6.124
23/11/2020	-0,33%	-0,30	92,00	92,30	91,60	93,28	4M	8.225
20/11/2020	0,27%	0,25	92,30	92,10	91,90	95,48	17M	7.408
19/11/2020	-0,15%	-0,14	92,05	92,25	92,00	92,30	3M	4.075
18/11/2020	-0,01%	-0,01	92,19	92,20	92,03	92,49	3M	4.326
17/11/2020	0,05%	0,05	92,20	92,15	92,10	92,20	3M	4.169
16/11/2020	-0,16%	-0,15	92,15	92,30	92,00	92,30	3M	4.771
13/11/2020	0,11%	0,10	92,30	92,20	92,15	92,80	2M	3.032
12/11/2020	0,05%	0,05	92,20	92,05	91,86	92,42	3M	3.052
11/11/2020	-0,68%	-0,63	92,15	92,43	92,00	92,80	3M	2.308
10/11/2020	-0,76%	-0,71	92,78	93,00	92,10	93,43	4M	2.342
09/11/2020	-0,01%	-0,01	93,49	93,60	92,70	93,99	3M	2.373
06/11/2020	0,71%	0,66	93,50	93,35	93,02	93,58	3M	2.910
05/11/2020	0,05%	0,05	92,84	92,79	92,70	93,58	4M	3.139
04/11/2020	0,95%	0,87	92,79	92,19	92,00	93,49	3M	3.332
03/11/2020	0,45%	0,41	91,92	91,56	90,50	92,58	2M	3.508
30/10/2020	-1,19%	-1,10	91,51	92,79	91,00	92,90	3M	4.867
29/10/2020	-0,18%	-0,17	92,61	92,78	89,12	92,90	4M	6.122
28/10/2020	-0,73%	-0,68	92,78	93,54	92,44	93,96	3M	3.240
27/10/2020	-0,26%	-0,24	93,46	93,70	93,45	94,00	3M	2.796
26/10/2020	0,00%	0,00	93,70	93,70	93,40	93,75	3M	3.161
23/10/2020	0,12%	0,11	93,70	93,68	93,32	93,70	3M	2.753
22/10/2020	0,18%	0,17	93,59	93,65	93,42	93,70	3M	3.227
21/10/2020	-0,14%	-0,13	93,42	93,55	93,42	93,70	3M	4.479
20/10/2020	0,01%	0,01	93,55	93,55	93,42	93,75	4M	3.027
19/10/2020	0,15%	0,14	93,54	93,50	93,40	93,89	3M	2.879
16/10/2020	-0,43%	-0,40	93,40	93,80	93,40	93,90	4M	2.675
15/10/2020	-0,11%	-0,10	93,80	94,00	93,78	94,19	3M	3.590
14/10/2020	-0,03%	-0,03	93,90	94,10	93,50	94,10	3M	1.670
13/10/2020	-0,07%	-0,07	93,93	94,59	93,72	94,60	3M	1.794
09/10/2020	-0,40%	-0,38	94,00	94,38	93,98	95,00	4M	1.725
08/10/2020	-0,18%	-0,17	94,38	94,70	93,80	95,37	4M	1.925
07/10/2020	0,59%	0,55	94,55	94,27	94,27	94,89	3M	1.718
06/10/2020	0,02%	0,02	94,00	94,00	94,00	95,87	3M	2.214
05/10/2020	-0,01%	-0,01	93,98	93,97	93,85	93,99	3M	1.588
02/10/2020	0,00%	0,00	93,99	93,99	93,51	94,00	2M	1.888
01/10/2020	1,94%	1,79	93,99	92,95	92,65	94,45	2M	1.498
30/09/2020	-0,72%	-0,67	92,20	92,15	91,31	93,30	3M	3.487
29/09/2020	-0,41%	-0,38	92,87	93,39	92,85	93,40	3M	2.347
28/09/2020	-0,80%	-0,75	93,25	94,10	92,91	94,20	3M	1.975
25/09/2020	-0,21%	-0,20	94,00	94,17	93,40	94,20	3M	2.000
24/09/2020	0,62%	0,58	94,20	93,95	93,62	94,48	2M	1.654
23/09/2020	1,42%	1,31	93,62	92,90	92,90	94,94	2M	1.366
22/09/2020	0,35%	0,32	92,31	92,00	91,86	92,97	3M	1.230
21/09/2020	-0,01%	-0,01	91,99	92,00	91,51	92,25	2M	2.584
18/09/2020	1,32%	1,20	92,00	90,81	90,81	92,00	3M	2.228
17/09/2020	0,00%	0,00	90,80	90,80	90,60	91,00	4M	3.554
16/09/2020	0,00%	0,00	90,80	90,80	90,57	90,80	3M	3.031
15/09/2020	0,44%	0,40	90,80	90,50	90,40	90,80	3M	3.845
14/09/2020	-0,33%	-0,30	90,40	90,71	90,30	91,00	4M	2.540
11/09/2020	-0,32%	-0,29	90,70	90,99	90,50	91,00	3M	3.631
10/09/2020	0,15%	0,14	90,99	90,87	90,80	91,40	3M	2.377
09/09/2020	0,06%	0,05	90,85	90,76	90,71	92,70	3M	3.214
08/09/2020	0,00%	0,00	90,80	90,80	90,60	91,00	3M	2.826
04/09/2020	-0,11%	-0,10	90,80	90,90	90,52	90,90	3M	2.268
03/09/2020	-0,05%	-0,05	90,90	90,94	90,50	90,95	3M	2.212
02/09/2020	0,17%	0,15	90,95	90,89	90,80	90,95	3M	2.752
01/09/2020	1,06%	0,95	90,80	90,01	90,00	90,92	3M	2.718
31/08/2020	-0,17%	-0,15	89,85	90,00	89,85	90,50	3M	1.778
28/08/2020	0,22%	0,20	90,00	90,00	89,51	90,00	2M	1.329
27/08/2020	-0,21%	-0,19	89,80	90,00	89,50	90,49	2M	2.868
26/08/2020	0,01%	0,01	89,99	89,98	89,55	90,00	4M	1.839
25/08/2020	0,09%	0,08	89,98	89,95	89,77	90,43	3M	2.309
24/08/2020	0,44%	0,39	89,90	89,60	89,60	90,50	3M	2.736
21/08/2020	-0,54%	-0,49	89,51	89,98	89,00	89,98	3M	3.991
20/08/2020	0,46%	0,41	90,00	89,59	89,50	90,00	3M	1.657
19/08/2020	0,89%	0,79	89,59	89,00	88,80	90,00	4M	2.259
18/08/2020	-1,32%	-1,19	88,80	89,98	88,00	89,99	4M	2.658
17/08/2020	0,30%	0,27	89,99	90,00	89,50	90,71	3M	2.230
14/08/2020	0,57%	0,51	89,72	89,00	89,00	90,00	3M	3.189
13/08/2020	1,72%	1,51	89,21	88,35	88,35	89,93	2M	1.700
12/08/2020	-1,33%	-1,18	87,70	89,50	87,25	89,94	8M	2.737
11/08/2020	1,57%	1,37	88,88	87,53	87,51	89,30	3M	4.056
10/08/2020	0,30%	0,26	87,51	87,25	87,25	88,45	3M	1.978
07/08/2020	0,83%	0,72	87,25	86,57	86,53	87,44	3M	2.624
06/08/2020	-0,31%	-0,27	86,53	86,80	86,30	87,40	3M	3.387
05/08/2020	0,08%	0,07	86,80	86,87	86,32	86,90	2M	1.452
04/08/2020	1,32%	1,13	86,73	86,41	86,31	87,29	2M	1.796
03/08/2020	-2,06%	-1,80	85,60	87,86	85,60	87,99	3M	4.162
31/07/2020	-0,68%	-0,60	87,40	88,59	87,00	90,00	3M	3.323
30/07/2020	0,34%	0,30	88,00	87,72	86,19	88,43	3M	1.880
29/07/2020	-0,31%	-0,27	87,70	87,55	87,00	88,00	3M	2.814
28/07/2020	-0,41%	-0,36	87,97	88,30	87,30	88,66	2M	2.887
27/07/2020	0,23%	0,20	88,33	88,66	87,01	88,66	2M	1.657
24/07/2020	1,58%	1,37	88,13	86,85	86,76	88,31	2M	1.815
23/07/2020	3,90%	3,26	86,76	83,74	83,70	87,45	8M	2.481
22/07/2020	0,48%	0,40	83,50	84,49	83,25	84,79	3M	4.139
21/07/2020	1,40%	1,15	83,10	82,99	82,50	84,97	5M	3.331
20/07/2020	-4,17%	-3,57	81,95	85,84	81,00	86,76	8M	8.335
17/07/2020	-0,02%	-0,02	85,52	85,66	85,50	87,96	3M	2.763
16/07/2020	-2,27%	-1,99	85,54	87,88	85,26	89,00	4M	18.634
15/07/2020	-0,78%	-0,69	87,53	89,91	87,50	90,00	6M	3.999
14/07/2020	0,01%	0,01	88,22	88,21	85,00	89,88	3M	3.912
13/07/2020	-3,07%	-2,79	88,21	91,15	88,00	91,15	4M	3.299
10/07/2020	-0,43%	-0,39	91,00	91,39	90,50	91,98	2M	3.427
09/07/2020	0,43%	0,39	91,39	91,47	89,96	91,50	5M	1.640
08/07/2020	-	-	91,00	89,31	89,31	91,60	3M	2.543

Date,Open,High,Low,Close,Volume
20-Jan-21,95.78,96.00,95.40,95.95,3488388
19-Jan-21,95.29,95.60,94.80,95.60,3286149
18-Jan-21,94.98,95.30,94.57,95.29,3472431
15-Jan-21,94.61,95.00,94.21,95.00,3417395
14-Jan-21,93.20,95.00,92.89,94.70,2810722
13-Jan-21,92.10,93.35,91.90,93.19,3799665
12-Jan-21,92.20,92.75,90.02,91.90,5088715
11-Jan-21,93.15,93.30,92.00,92.10,5275575
08-Jan-21,94.93,95.27,93.00,93.15,6535597
07-Jan-21,95.00,95.36,94.50,94.90,3485382
06-Jan-21,94.95,96.00,94.51,94.53,4408927
05-Jan-21,94.97,95.00,94.62,94.80,3434405
04-Jan-21,95.00,95.00,94.01,94.84,5313803
30-Dec-20,94.19,95.00,93.80,95.00,2620778
29-Dec-20,94.00,94.38,93.40,93.40,2569827
28-Dec-20,94.00,95.40,93.00,93.00,5499019
23-Dec-20,93.19,94.01,93.16,93.96,4556426
22-Dec-20,93.38,93.75,92.70,93.00,4962002
21-Dec-20,93.34,93.95,92.35,92.74,3786515
18-Dec-20,93.39,93.47,92.50,93.20,3334126
17-Dec-20,93.50,93.50,92.35,93.09,3024837
16-Dec-20,92.31,93.84,92.15,92.31,3850294
15-Dec-20,92.43,92.98,91.90,92.25,4233492
14-Dec-20,93.00,93.55,92.18,92.43,3497185
11-Dec-20,93.10,93.47,92.50,92.60,2547586
10-Dec-20,93.60,94.20,92.01,92.38,3767104
09-Dec-20,94.04,94.05,93.20,93.20,2647138
08-Dec-20,93.65,94.19,93.00,93.25,2749438
07-Dec-20,94.38,94.38,93.40,93.66,3999458
04-Dec-20,93.99,94.50,93.90,94.20,4061037
03-Dec-20,93.91,94.10,93.70,93.99,2787102
02-Dec-20,94.00,94.90,93.61,93.90,3601403
01-Dec-20,93.49,93.86,93.11,93.61,3013517
30-Nov-20,93.49,94.00,92.90,93.11,3274181
27-Nov-20,92.98,92.98,92.17,92.80,2699672
26-Nov-20,92.69,92.80,92.10,92.50,2715005
25-Nov-20,92.35,93.00,91.95,92.50,3348041
24-Nov-20,92.00,92.31,91.20,91.76,3536404
23-Nov-20,92.30,93.28,91.60,92.00,4031227
20-Nov-20,92.10,95.48,91.90,92.30,16742699
19-Nov-20,92.25,92.30,92.00,92.05,2991644
18-Nov-20,92.20,92.49,92.03,92.19,3000075
17-Nov-20,92.15,92.20,92.10,92.20,2736036
16-Nov-20,92.30,92.30,92.00,92.15,3278446
13-Nov-20,92.20,92.80,92.15,92.30,2300976
12-Nov-20,92.05,92.42,91.86,92.20,2859290
11-Nov-20,92.43,92.80,92.00,92.15,2800227
10-Nov-20,93.00,93.43,92.10,92.78,4180146
09-Nov-20,93.60,93.99,92.70,93.49,3476795
06-Nov-20,93.35,93.58,93.02,93.50,2721832
05-Nov-20,92.79,93.58,92.70,92.84,3850320
04-Nov-20,92.19,93.49,92.00,92.79,2573797
03-Nov-20,91.56,92.58,90.50,91.92,2347295
30-Oct-20,92.79,92.90,91.00,91.51,3488557
29-Oct-20,92.78,92.90,89.12,92.61,3976601
28-Oct-20,93.54,93.96,92.44,92.78,3246202
27-Oct-20,93.70,94.00,93.45,93.46,3355258
26-Oct-20,93.70,93.75,93.40,93.70,3014334
23-Oct-20,93.68,93.70,93.32,93.70,2578352
22-Oct-20,93.65,93.70,93.42,93.59,3159437
21-Oct-20,93.55,93.70,93.42,93.42,3215718
20-Oct-20,93.55,93.75,93.42,93.55,4076095
19-Oct-20,93.50,93.89,93.40,93.54,3132557
16-Oct-20,93.80,93.90,93.40,93.40,3975838
15-Oct-20,94.00,94.19,93.78,93.80,3042959
14-Oct-20,94.10,94.10,93.50,93.90,3329999
13-Oct-20,94.59,94.60,93.72,93.93,3373761
09-Oct-20,94.38,95.00,93.98,94.00,3796919
08-Oct-20,94.70,95.37,93.80,94.38,3528344
07-Oct-20,94.27,94.89,94.27,94.55,3362357
06-Oct-20,94.00,95.87,94.00,94.00,3403498
05-Oct-20,93.97,93.99,93.85,93.98,2999830
02-Oct-20,93.99,94.00,93.51,93.99,2377434
01-Oct-20,92.95,94.45,92.65,93.99,1947696
30-Sep-20,92.15,93.30,91.31,92.20,2883288
29-Sep-20,93.39,93.40,92.85,92.87,3402498
28-Sep-20,94.10,94.20,92.91,93.25,3289188
25-Sep-20,94.17,94.20,93.40,94.00,2964358
24-Sep-20,93.95,94.48,93.62,94.20,2140380
23-Sep-20,92.90,94.94,92.90,93.62,2283947
22-Sep-20,92.00,92.97,91.86,92.31,2531348
21-Sep-20,92.00,92.25,91.51,91.99,2407965
18-Sep-20,90.81,92.00,90.81,92.00,2979026
17-Sep-20,90.80,91.00,90.60,90.80,3518784
16-Sep-20,90.80,90.80,90.57,90.80,2657621
15-Sep-20,90.50,90.80,90.40,90.80,2925051
14-Sep-20,90.71,91.00,90.30,90.40,3502941
11-Sep-20,90.99,91.00,90.50,90.70,2725151
10-Sep-20,90.87,91.40,90.80,90.99,2854617
09-Sep-20,90.76,92.70,90.71,90.85,3389329
08-Sep-20,90.80,91.00,90.60,90.80,3049784
04-Sep-20,90.90,90.90,90.52,90.80,2897932
03-Sep-20,90.94,90.95,90.50,90.90,2841581
02-Sep-20,90.89,90.95,90.80,90.95,2605561
01-Sep-20,90.01,90.92,90.00,90.80,3284572
31-Aug-20,90.00,90.50,89.85,89.85,2968447
28-Aug-20,90.00,90.00,89.51,90.00,2069370
27-Aug-20,90.00,90.49,89.50,89.80,2228396
26-Aug-20,89.98,90.00,89.55,89.99,3816035
25-Aug-20,89.95,90.43,89.77,89.98,3003220
24-Aug-20,89.60,90.50,89.60,89.90,3184286
21-Aug-20,89.98,89.98,89.00,89.51,2906604
20-Aug-20,89.59,90.00,89.50,90.00,2536302
19-Aug-20,89.00,90.00,88.80,89.59,4041018
18-Aug-20,89.98,89.99,88.00,88.80,3824455
17-Aug-20,90.00,90.71,89.50,89.99,3167988
14-Aug-20,89.00,90.00,89.00,89.72,2528428
13-Aug-20,88.35,89.93,88.35,89.21,2211587
12-Aug-20,89.50,89.94,87.25,87.70,8280914
11-Aug-20,87.53,89.30,87.51,88.88,3393483
10-Aug-20,87.25,88.45,87.25,87.51,2566678
07-Aug-20,86.57,87.44,86.53,87.25,2799209
06-Aug-20,86.80,87.40,86.30,86.53,3080629
05-Aug-20,86.87,86.90,86.32,86.80,2273021
04-Aug-20,86.41,87.29,86.31,86.73,2117392
03-Aug-20,87.86,87.99,85.60,85.60,2575909
31-Jul-20,88.59,90.00,87.00,87.40,3125672
30-Jul-20,87.72,88.43,86.19,88.00,2588067
29-Jul-20,87.55,88.00,87.00,87.70,2704760
28-Jul-20,88.30,88.66,87.30,87.97,2311518
27-Jul-20,88.66,88.66,87.01,88.33,1953534
24-Jul-20,86.85,88.31,86.76,88.13,2036837
23-Jul-20,83.74,87.45,83.70,86.76,7720359
22-Jul-20,84.49,84.79,83.25,83.50,3071643
21-Jul-20,82.99,84.97,82.50,83.10,5033616
20-Jul-20,85.84,86.76,81.00,81.95,8068326
17-Jul-20,85.66,87.96,85.50,85.52,3228404
16-Jul-20,87.88,89.00,85.26,85.54,4427590
15-Jul-20,89.91,90.00,87.50,87.53,6243522
14-Jul-20,88.21,89.88,85.00,88.22,2724169
13-Jul-20,91.15,91.15,88.00,88.21,3859870
10-Jul-20,91.39,91.98,90.50,91.00,2487939
09-Jul-20,91.47,91.50,89.96,91.39,5195677
08-Jul-20,89.31,91.60,89.31,91.00,2733613

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRP11

cotações, gráficos e mais...