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
03/10/2024	0,61%	0,32	52,38	52,01	51,90	52,73	1M	3.731
02/10/2024	-1,70%	-0,90	52,06	52,56	52,00	52,95	2M	7.765
01/10/2024	-1,01%	-0,54	52,96	53,48	51,90	53,50	2M	5.115
30/09/2024	0,81%	0,43	53,50	53,07	52,80	53,50	844K	2.864
27/09/2024	-0,09%	-0,05	53,07	53,12	52,64	53,29	1M	6.771
26/09/2024	-1,06%	-0,57	53,12	53,69	52,88	53,69	840K	3.405
25/09/2024	-1,49%	-0,81	53,69	54,50	53,50	54,50	869K	3.799

24/09/2024	0,17%	0,09	54,50	54,41	54,13	55,35	893K	2.653
23/09/2024	-0,58%	-0,32	54,41	54,58	54,41	54,85	1M	4.291
20/09/2024	-0,13%	-0,07	54,73	54,80	54,71	55,25	1M	6.884
19/09/2024	-1,26%	-0,70	54,80	55,50	54,80	55,50	889K	2.787
18/09/2024	0,54%	0,30	55,50	55,50	55,05	56,01	1M	4.025
17/09/2024	-1,08%	-0,60	55,20	55,80	55,13	56,09	1M	3.282
16/09/2024	-0,34%	-0,19	55,80	56,00	55,80	56,23	780K	3.212
13/09/2024	-0,07%	-0,04	55,99	56,00	55,95	56,50	782K	4.292
12/09/2024	-0,66%	-0,37	56,03	56,27	55,92	56,44	915K	1.977
11/09/2024	0,45%	0,25	56,40	56,29	56,20	56,40	746K	1.739
10/09/2024	0,14%	0,08	56,15	56,44	56,05	56,44	953K	1.635
09/09/2024	-1,11%	-0,63	56,07	56,16	55,79	56,32	1M	3.249
06/09/2024	0,53%	0,30	56,70	56,52	56,49	56,93	1M	5.409
05/09/2024	-1,02%	-0,58	56,40	56,98	56,25	57,11	1M	3.102
04/09/2024	0,09%	0,05	56,98	56,89	56,63	57,52	806K	2.107
03/09/2024	-1,44%	-0,83	56,93	57,45	56,51	57,76	3M	5.964
02/09/2024	-1,30%	-0,76	57,76	58,50	57,26	58,50	1M	3.015
30/08/2024	0,91%	0,53	58,52	57,93	57,75	59,24	1M	2.277
29/08/2024	0,42%	0,24	57,99	57,82	57,57	58,12	709K	2.436
28/08/2024	-0,29%	-0,17	57,75	57,92	57,34	58,19	782K	2.574
27/08/2024	-1,04%	-0,61	57,92	58,53	57,26	58,99	2M	7.704
26/08/2024	-0,43%	-0,25	58,53	58,78	58,28	59,12	1M	2.701
23/08/2024	0,79%	0,46	58,78	58,32	58,30	58,80	851K	3.891
22/08/2024	0,52%	0,30	58,32	58,02	57,81	58,79	642K	3.288
21/08/2024	0,03%	0,02	58,02	58,28	57,54	58,60	853K	3.288
20/08/2024	1,75%	1,00	58,00	57,26	57,26	58,52	2M	3.124
19/08/2024	-0,42%	-0,24	57,00	57,50	56,87	57,50	735K	1.575
16/08/2024	1,22%	0,69	57,24	56,55	56,20	57,39	597K	3.567
15/08/2024	-0,37%	-0,21	56,55	56,70	56,19	56,71	824K	2.691
14/08/2024	0,32%	0,18	56,76	56,58	56,32	57,30	886K	2.638
13/08/2024	0,50%	0,28	56,58	56,31	56,02	56,89	744K	1.408
12/08/2024	0,02%	0,01	56,30	56,29	55,93	56,69	691K	2.017
09/08/2024	1,97%	1,09	56,29	55,40	55,19	56,40	973K	5.064
08/08/2024	-1,78%	-1,00	55,20	55,65	55,03	55,76	861K	2.405
07/08/2024	-0,34%	-0,19	56,20	56,39	55,91	56,47	569K	2.078
06/08/2024	0,79%	0,44	56,39	55,90	55,58	56,42	737K	4.276
05/08/2024	-0,90%	-0,51	55,95	56,00	55,67	56,42	1M	1.545
02/08/2024	0,48%	0,27	56,46	56,19	56,05	56,87	1M	5.501
01/08/2024	-0,44%	-0,25	56,19	56,45	55,95	57,36	2M	4.680
31/07/2024	1,15%	0,64	56,44	55,56	55,56	57,28	4M	5.787
30/07/2024	-0,14%	-0,08	55,80	56,45	55,21	56,97	3M	12.192
29/07/2024	-1,64%	-0,93	55,88	56,81	55,80	58,80	2M	6.690
26/07/2024	1,10%	0,62	56,81	56,19	56,02	57,25	1M	6.716
25/07/2024	-0,09%	-0,05	56,19	56,10	55,93	56,20	967K	3.536
24/07/2024	-0,64%	-0,36	56,24	56,50	56,03	56,50	778K	4.947
23/07/2024	1,23%	0,69	56,60	55,95	55,95	56,96	2M	6.185
22/07/2024	-2,63%	-1,51	55,91	57,42	55,39	57,50	6M	9.527
19/07/2024	0,47%	0,27	57,42	57,34	57,16	57,55	511K	5.051
18/07/2024	0,42%	0,24	57,15	57,19	56,81	57,69	655K	1.819
17/07/2024	-0,25%	-0,14	56,91	57,20	56,50	57,50	751K	3.052
16/07/2024	-0,52%	-0,30	57,05	57,51	57,05	57,79	697K	2.822
15/07/2024	-0,26%	-0,15	57,35	57,50	57,20	58,20	919K	3.339
12/07/2024	0,52%	0,30	57,50	57,25	57,25	57,98	754K	4.508
11/07/2024	-0,57%	-0,33	57,20	57,55	56,96	57,98	1M	6.480
10/07/2024	0,23%	0,13	57,53	56,80	56,51	57,53	766K	2.971
09/07/2024	-0,16%	-0,09	57,40	57,61	56,90	57,61	494K	2.650
08/07/2024	-1,12%	-0,65	57,49	57,80	57,00	58,00	1M	6.240
05/07/2024	1,43%	0,82	58,14	58,00	57,52	58,96	708K	3.876
04/07/2024	1,45%	0,82	57,32	56,92	56,80	57,89	1M	4.236
03/07/2024	-0,51%	-0,29	56,50	56,81	56,31	57,29	721K	2.293
02/07/2024	-1,29%	-0,74	56,79	57,70	56,21	57,78	1M	6.568
01/07/2024	-1,62%	-0,95	57,53	58,48	56,85	58,48	1M	4.278
28/06/2024	0,90%	0,52	58,48	57,99	57,96	58,71	2M	9.408
27/06/2024	1,15%	0,66	57,96	57,40	57,40	58,00	956K	3.859
26/06/2024	0,77%	0,44	57,30	56,86	56,86	57,95	953K	3.893
25/06/2024	1,14%	0,64	56,86	56,22	56,05	56,90	1M	5.285
24/06/2024	-0,60%	-0,34	56,22	56,10	56,10	56,86	851K	4.491
21/06/2024	0,11%	0,06	56,56	56,50	56,11	57,28	684K	4.495
20/06/2024	0,53%	0,30	56,50	56,60	56,30	57,54	917K	3.277
19/06/2024	-0,18%	-0,10	56,20	56,30	56,18	56,64	1M	6.527
18/06/2024	-0,35%	-0,20	56,30	56,50	56,20	57,36	1M	4.286
17/06/2024	-0,48%	-0,27	56,50	56,77	56,18	57,55	827K	3.911
14/06/2024	0,30%	0,17	56,77	56,50	56,20	57,03	1M	4.891
13/06/2024	-0,63%	-0,36	56,60	56,95	56,60	57,02	801K	2.272
12/06/2024	0,00%	0,00	56,96	56,96	56,95	57,37	690K	1.848
11/06/2024	-0,38%	-0,22	56,96	57,24	56,95	57,80	933K	2.639
10/06/2024	-1,60%	-0,93	57,18	56,95	56,90	57,57	921K	3.048
07/06/2024	-0,67%	-0,39	58,11	58,35	58,00	59,11	1M	5.654
06/06/2024	0,00%	0,00	58,50	58,88	58,03	58,94	799K	4.494
05/06/2024	-0,51%	-0,30	58,50	58,80	58,11	59,01	1M	6.802
04/06/2024	-0,59%	-0,35	58,80	59,11	58,80	59,90	1M	4.858
03/06/2024	-4,10%	-2,53	59,15	61,08	59,01	61,08	1M	5.146
31/05/2024	6,88%	3,97	61,68	57,71	57,60	61,68	4M	8.490
29/05/2024	0,03%	0,02	57,71	57,83	57,50	58,06	907K	2.708
28/05/2024	-0,02%	-0,01	57,69	57,65	57,60	58,45	1M	3.211
27/05/2024	-0,55%	-0,32	57,70	58,02	57,68	58,56	1M	5.021
24/05/2024	0,03%	0,02	58,02	57,84	57,50	58,79	1M	6.933
23/05/2024	-1,89%	-1,12	58,00	59,05	57,32	59,05	4M	7.491
22/05/2024	-0,71%	-0,42	59,12	59,00	59,00	60,00	662K	1.654
21/05/2024	-1,10%	-0,66	59,54	60,20	58,53	60,69	2M	6.447
20/05/2024	-1,94%	-1,19	60,20	61,39	59,95	61,40	3M	6.712
17/05/2024	-0,34%	-0,21	61,39	61,60	61,23	62,00	537K	4.370
16/05/2024	-0,03%	-0,02	61,60	61,13	61,13	62,47	1M	3.471
15/05/2024	3,11%	1,86	61,62	59,86	59,81	62,00	4M	9.264
14/05/2024	-1,71%	-1,04	59,76	60,80	59,76	61,32	934K	2.755
13/05/2024	-0,62%	-0,38	60,80	61,20	60,47	61,24	959K	6.041
10/05/2024	-1,72%	-1,07	61,18	62,10	60,51	63,07	4M	13.544
09/05/2024	-1,46%	-0,92	62,25	62,06	62,06	63,38	1M	2.676
08/05/2024	0,11%	0,07	63,17	63,10	62,82	63,83	3M	3.420
07/05/2024	0,94%	0,59	63,10	62,69	62,55	63,30	1M	3.525
06/05/2024	1,31%	0,81	62,51	62,50	62,07	62,95	1M	5.839
03/05/2024	1,56%	0,95	61,70	60,75	60,74	62,57	2M	6.107
02/05/2024	-0,41%	-0,25	60,75	60,99	59,80	61,00	1M	4.159
30/04/2024	2,14%	1,28	61,00	59,80	59,70	61,89	2M	6.096
29/04/2024	-0,47%	-0,28	59,72	60,02	59,43	60,81	1M	3.460
26/04/2024	1,35%	0,80	60,00	59,70	59,45	60,90	1M	6.350
25/04/2024	-0,44%	-0,26	59,20	59,50	59,10	59,88	1M	4.641
24/04/2024	0,68%	0,40	59,46	59,09	59,00	59,73	935K	4.185
23/04/2024	0,03%	0,02	59,06	59,20	58,80	59,71	800K	2.085
22/04/2024	-0,74%	-0,44	59,04	59,48	58,53	60,44	1M	3.477
19/04/2024	0,34%	0,20	59,48	59,40	59,20	59,78	1M	6.386
18/04/2024	-0,35%	-0,21	59,28	59,48	59,28	59,93	1M	5.097
17/04/2024	2,80%	1,62	59,49	58,00	57,65	59,97	3M	7.170
16/04/2024	-1,87%	-1,10	57,87	58,97	56,80	59,50	1M	4.289
15/04/2024	-1,72%	-1,03	58,97	60,00	58,56	60,00	906K	4.023
12/04/2024	0,08%	0,05	60,00	59,89	59,26	60,29	884K	5.608
11/04/2024	1,10%	0,65	59,95	59,30	58,86	60,39	1M	3.325
10/04/2024	0,15%	0,09	59,30	59,21	59,01	60,14	3M	4.765
09/04/2024	-0,49%	-0,29	59,21	59,50	59,03	60,25	2M	6.566
08/04/2024	-0,95%	-0,57	59,50	60,08	59,50	60,79	812K	3.222
05/04/2024	0,25%	0,15	60,07	60,00	59,79	60,80	1M	6.296
04/04/2024	-0,30%	-0,18	59,92	60,10	59,36	60,56	4M	7.753
03/04/2024	0,84%	0,50	60,10	60,00	59,71	61,00	1M	4.426
02/04/2024	0,42%	0,25	59,60	59,42	59,42	60,89	973K	3.062
01/04/2024	1,12%	0,66	59,35	58,69	58,10	61,50	2M	8.433
28/03/2024	-0,59%	-0,35	58,69	58,92	58,17	59,46	739K	2.070
27/03/2024	-	-	59,04	59,50	59,00	59,50	804K	1.747

Date,Open,High,Low,Close,Volume
03-Oct-24,52.01,52.73,51.90,52.38,1002663
02-Oct-24,52.56,52.95,52.00,52.06,1714477
01-Oct-24,53.48,53.50,51.90,52.96,1505164
30-Sep-24,53.07,53.50,52.80,53.50,843716
27-Sep-24,53.12,53.29,52.64,53.07,1220069
26-Sep-24,53.69,53.69,52.88,53.12,839989
25-Sep-24,54.50,54.50,53.50,53.69,868757
24-Sep-24,54.41,55.35,54.13,54.50,893352
23-Sep-24,54.58,54.85,54.41,54.41,1422666
20-Sep-24,54.80,55.25,54.71,54.73,1100865
19-Sep-24,55.50,55.50,54.80,54.80,889125
18-Sep-24,55.50,56.01,55.05,55.50,1019186
17-Sep-24,55.80,56.09,55.13,55.20,1056703
16-Sep-24,56.00,56.23,55.80,55.80,780321
13-Sep-24,56.00,56.50,55.95,55.99,782016
12-Sep-24,56.27,56.44,55.92,56.03,915190
11-Sep-24,56.29,56.40,56.20,56.40,745780
10-Sep-24,56.44,56.44,56.05,56.15,952587
09-Sep-24,56.16,56.32,55.79,56.07,1082081
06-Sep-24,56.52,56.93,56.49,56.70,1066435
05-Sep-24,56.98,57.11,56.25,56.40,1450952
04-Sep-24,56.89,57.52,56.63,56.98,805597
03-Sep-24,57.45,57.76,56.51,56.93,3117987
02-Sep-24,58.50,58.50,57.26,57.76,1344853
30-Aug-24,57.93,59.24,57.75,58.52,1045280
29-Aug-24,57.82,58.12,57.57,57.99,709340
28-Aug-24,57.92,58.19,57.34,57.75,782064
27-Aug-24,58.53,58.99,57.26,57.92,2236456
26-Aug-24,58.78,59.12,58.28,58.53,1002792
23-Aug-24,58.32,58.80,58.30,58.78,851229
22-Aug-24,58.02,58.79,57.81,58.32,641951
21-Aug-24,58.28,58.60,57.54,58.02,853369
20-Aug-24,57.26,58.52,57.26,58.00,1838252
19-Aug-24,57.50,57.50,56.87,57.00,734935
16-Aug-24,56.55,57.39,56.20,57.24,597025
15-Aug-24,56.70,56.71,56.19,56.55,824271
14-Aug-24,56.58,57.30,56.32,56.76,886420
13-Aug-24,56.31,56.89,56.02,56.58,744310
12-Aug-24,56.29,56.69,55.93,56.30,690768
09-Aug-24,55.40,56.40,55.19,56.29,972681
08-Aug-24,55.65,55.76,55.03,55.20,860934
07-Aug-24,56.39,56.47,55.91,56.20,569257
06-Aug-24,55.90,56.42,55.58,56.39,736716
05-Aug-24,56.00,56.42,55.67,55.95,1011336
02-Aug-24,56.19,56.87,56.05,56.46,1271899
01-Aug-24,56.45,57.36,55.95,56.19,1527600
31-Jul-24,55.56,57.28,55.56,56.44,3539153
30-Jul-24,56.45,56.97,55.21,55.80,2702451
29-Jul-24,56.81,58.80,55.80,55.88,2173403
26-Jul-24,56.19,57.25,56.02,56.81,1228983
25-Jul-24,56.10,56.20,55.93,56.19,967230
24-Jul-24,56.50,56.50,56.03,56.24,778099
23-Jul-24,55.95,56.96,55.95,56.60,2212653
22-Jul-24,57.42,57.50,55.39,55.91,6273973
19-Jul-24,57.34,57.55,57.16,57.42,511312
18-Jul-24,57.19,57.69,56.81,57.15,654595
17-Jul-24,57.20,57.50,56.50,56.91,751302
16-Jul-24,57.51,57.79,57.05,57.05,696635
15-Jul-24,57.50,58.20,57.20,57.35,918646
12-Jul-24,57.25,57.98,57.25,57.50,753872
11-Jul-24,57.55,57.98,56.96,57.20,1151252
10-Jul-24,56.80,57.53,56.51,57.53,766414
09-Jul-24,57.61,57.61,56.90,57.40,494393
08-Jul-24,57.80,58.00,57.00,57.49,1219406
05-Jul-24,58.00,58.96,57.52,58.14,708410
04-Jul-24,56.92,57.89,56.80,57.32,1040371
03-Jul-24,56.81,57.29,56.31,56.50,721470
02-Jul-24,57.70,57.78,56.21,56.79,1249795
01-Jul-24,58.48,58.48,56.85,57.53,1073396
28-Jun-24,57.99,58.71,57.96,58.48,1756510
27-Jun-24,57.40,58.00,57.40,57.96,955974
26-Jun-24,56.86,57.95,56.86,57.30,953464
25-Jun-24,56.22,56.90,56.05,56.86,1149787
24-Jun-24,56.10,56.86,56.10,56.22,850893
21-Jun-24,56.50,57.28,56.11,56.56,684125
20-Jun-24,56.60,57.54,56.30,56.50,916722
19-Jun-24,56.30,56.64,56.18,56.20,1167469
18-Jun-24,56.50,57.36,56.20,56.30,1110091
17-Jun-24,56.77,57.55,56.18,56.50,826829
14-Jun-24,56.50,57.03,56.20,56.77,1488162
13-Jun-24,56.95,57.02,56.60,56.60,801409
12-Jun-24,56.96,57.37,56.95,56.96,689743
11-Jun-24,57.24,57.80,56.95,56.96,933376
10-Jun-24,56.95,57.57,56.90,57.18,921247
07-Jun-24,58.35,59.11,58.00,58.11,1298253
06-Jun-24,58.88,58.94,58.03,58.50,798651
05-Jun-24,58.80,59.01,58.11,58.50,1263413
04-Jun-24,59.11,59.90,58.80,58.80,1124976
03-Jun-24,61.08,61.08,59.01,59.15,1183960
31-May-24,57.71,61.68,57.60,61.68,3945620
29-May-24,57.83,58.06,57.50,57.71,906656
28-May-24,57.65,58.45,57.60,57.69,1064507
27-May-24,58.02,58.56,57.68,57.70,1160754
24-May-24,57.84,58.79,57.50,58.02,1177161
23-May-24,59.05,59.05,57.32,58.00,4027019
22-May-24,59.00,60.00,59.00,59.12,662404
21-May-24,60.20,60.69,58.53,59.54,2333022
20-May-24,61.39,61.40,59.95,60.20,2665890
17-May-24,61.60,62.00,61.23,61.39,536714
16-May-24,61.13,62.47,61.13,61.60,1378311
15-May-24,59.86,62.00,59.81,61.62,3874835
14-May-24,60.80,61.32,59.76,59.76,933708
13-May-24,61.20,61.24,60.47,60.80,958525
10-May-24,62.10,63.07,60.51,61.18,3634012
09-May-24,62.06,63.38,62.06,62.25,1278963
08-May-24,63.10,63.83,62.82,63.17,2810574
07-May-24,62.69,63.30,62.55,63.10,1022982
06-May-24,62.50,62.95,62.07,62.51,1476560
03-May-24,60.75,62.57,60.74,61.70,2435071
02-May-24,60.99,61.00,59.80,60.75,1089022
30-Apr-24,59.80,61.89,59.70,61.00,2334485
29-Apr-24,60.02,60.81,59.43,59.72,1341855
26-Apr-24,59.70,60.90,59.45,60.00,1496926
25-Apr-24,59.50,59.88,59.10,59.20,1140430
24-Apr-24,59.09,59.73,59.00,59.46,934712
23-Apr-24,59.20,59.71,58.80,59.06,799805
22-Apr-24,59.48,60.44,58.53,59.04,1369514
19-Apr-24,59.40,59.78,59.20,59.48,1060566
18-Apr-24,59.48,59.93,59.28,59.28,1172012
17-Apr-24,58.00,59.97,57.65,59.49,2890272
16-Apr-24,58.97,59.50,56.80,57.87,1162761
15-Apr-24,60.00,60.00,58.56,58.97,905705
12-Apr-24,59.89,60.29,59.26,60.00,884004
11-Apr-24,59.30,60.39,58.86,59.95,1026291
10-Apr-24,59.21,60.14,59.01,59.30,2802970
09-Apr-24,59.50,60.25,59.03,59.21,1901477
08-Apr-24,60.08,60.79,59.50,59.50,811936
05-Apr-24,60.00,60.80,59.79,60.07,1333746
04-Apr-24,60.10,60.56,59.36,59.92,4149282
03-Apr-24,60.00,61.00,59.71,60.10,1303567
02-Apr-24,59.42,60.89,59.42,59.60,972581
01-Apr-24,58.69,61.50,58.10,59.35,2133733
28-Mar-24,58.92,59.46,58.17,58.69,738517
27-Mar-24,59.50,59.50,59.00,59.04,804355

*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