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
17/01/2025	-4,41%	-2,20	47,70	49,11	47,61	49,59	2M	6.213
16/01/2025	-0,99%	-0,50	49,90	49,97	49,16	49,99	1M	2.596
15/01/2025	4,98%	2,39	50,40	48,01	47,92	50,42	2M	2.746
14/01/2025	-0,17%	-0,08	48,01	48,36	47,80	48,47	597K	1.754
13/01/2025	-1,50%	-0,73	48,09	48,82	48,01	49,56	603K	1.371
10/01/2025	-0,57%	-0,28	48,82	49,10	48,62	49,48	790K	2.193
09/01/2025	-2,23%	-1,12	49,10	49,21	48,87	50,00	1M	2.388

08/01/2025	-1,91%	-0,98	50,22	51,00	50,13	51,20	1M	3.562
07/01/2025	1,29%	0,65	51,20	50,55	50,41	51,90	924K	1.583
06/01/2025	1,38%	0,69	50,55	49,86	49,70	50,70	807K	1.275
03/01/2025	1,09%	0,54	49,86	49,32	49,29	50,29	834K	2.376
02/01/2025	-1,26%	-0,63	49,32	50,50	49,12	50,50	970K	2.447
30/12/2024	1,46%	0,72	49,95	49,23	49,23	50,49	815K	2.540
27/12/2024	-1,87%	-0,94	49,23	50,17	48,80	50,95	2M	4.123
26/12/2024	0,00%	0,00	50,17	50,22	49,12	50,43	1M	3.647
23/12/2024	0,14%	0,07	50,17	50,09	49,15	51,20	1M	4.437
20/12/2024	4,09%	1,97	50,10	48,13	48,05	51,07	1M	10.138
19/12/2024	-0,97%	-0,47	48,13	48,60	47,37	48,86	2M	13.119
18/12/2024	-1,08%	-0,53	48,60	49,18	47,71	49,18	2M	8.104
17/12/2024	-0,49%	-0,24	49,13	48,79	48,24	49,47	2M	8.247
16/12/2024	0,61%	0,30	49,37	49,07	48,87	49,47	1M	4.919
13/12/2024	-0,37%	-0,18	49,07	48,90	48,80	49,99	1M	4.749
12/12/2024	0,02%	0,01	49,25	49,00	48,79	49,50	2M	2.878
11/12/2024	-0,12%	-0,06	49,24	49,29	49,00	49,29	1M	2.909
10/12/2024	0,90%	0,44	49,30	49,00	48,88	50,00	1M	4.532
09/12/2024	-3,25%	-1,64	48,86	48,90	48,71	50,15	2M	3.795
06/12/2024	0,20%	0,10	50,50	50,39	49,23	50,54	1M	4.989
05/12/2024	1,16%	0,58	50,40	49,80	48,95	50,40	2M	4.721
04/12/2024	-0,30%	-0,15	49,82	49,70	49,00	50,09	1M	3.268
03/12/2024	-0,66%	-0,33	49,97	49,71	49,70	50,19	1M	4.581
02/12/2024	0,62%	0,31	50,30	49,99	49,81	51,35	4M	3.924
29/11/2024	-1,21%	-0,61	49,99	50,50	49,31	50,83	1M	6.008
28/11/2024	-2,11%	-1,09	50,60	52,00	50,00	52,00	1M	2.965
27/11/2024	-2,08%	-1,10	51,69	52,79	51,30	52,86	3M	2.977
26/11/2024	0,63%	0,33	52,79	52,47	52,46	52,94	779K	2.061
25/11/2024	-0,17%	-0,09	52,46	52,61	52,28	52,99	983K	3.660
22/11/2024	-0,87%	-0,46	52,55	52,96	52,37	52,97	1M	6.209
21/11/2024	-1,27%	-0,68	53,01	53,69	52,40	54,00	2M	3.820
19/11/2024	0,15%	0,08	53,69	53,61	53,61	54,20	660K	1.499
18/11/2024	0,96%	0,51	53,61	53,03	52,80	53,97	656K	2.069
14/11/2024	0,49%	0,26	53,10	52,80	52,80	53,99	1M	4.069
13/11/2024	0,46%	0,24	52,84	52,60	52,60	52,91	2M	5.518
12/11/2024	-0,75%	-0,40	52,60	53,00	52,48	53,36	1M	1.729
11/11/2024	-1,17%	-0,63	53,00	53,63	53,00	53,63	1M	2.294
08/11/2024	-0,24%	-0,13	53,63	53,64	53,14	53,99	1M	3.498
07/11/2024	1,19%	0,63	53,76	53,08	52,80	53,78	1M	1.463
06/11/2024	0,40%	0,21	53,13	52,92	52,63	53,28	811K	1.567
05/11/2024	0,82%	0,43	52,92	52,49	52,49	53,36	772K	2.587
04/11/2024	-0,47%	-0,25	52,49	52,75	52,32	53,19	2M	5.649
01/11/2024	1,42%	0,74	52,74	52,00	52,00	52,93	2M	8.567
31/10/2024	-1,14%	-0,60	52,00	52,31	52,00	53,40	1M	4.106
30/10/2024	0,42%	0,22	52,60	52,00	52,00	52,84	996K	3.757
29/10/2024	1,00%	0,52	52,38	51,86	51,66	52,42	911K	4.154
28/10/2024	1,91%	0,97	51,86	50,60	50,51	52,23	1M	5.223
25/10/2024	1,03%	0,52	50,89	50,00	50,00	50,89	742K	2.747
24/10/2024	-0,36%	-0,18	50,37	50,60	50,00	51,04	772K	2.363
23/10/2024	-0,69%	-0,35	50,55	50,90	50,55	51,26	734K	2.762
22/10/2024	0,20%	0,10	50,90	50,80	50,63	51,28	651K	2.133
21/10/2024	-0,78%	-0,40	50,80	51,20	50,51	52,24	1M	3.154
18/10/2024	0,39%	0,20	51,20	51,00	50,70	51,59	784K	3.414
17/10/2024	-0,53%	-0,27	51,00	51,73	50,50	51,85	943K	4.340
16/10/2024	0,51%	0,26	51,27	51,01	51,01	51,92	888K	3.321
15/10/2024	0,43%	0,22	51,01	50,80	50,77	51,47	876K	2.654
14/10/2024	1,11%	0,56	50,79	50,25	50,25	51,08	779K	2.006
11/10/2024	-0,85%	-0,43	50,23	50,68	50,11	51,04	1M	5.514
10/10/2024	-0,69%	-0,35	50,66	51,01	50,62	51,19	869K	2.893
09/10/2024	-1,16%	-0,60	51,01	51,61	51,00	51,97	885K	2.635
08/10/2024	-2,33%	-1,23	51,61	51,63	51,55	52,31	1M	3.453
07/10/2024	1,23%	0,64	52,84	52,00	52,00	52,90	808K	1.781
04/10/2024	-0,34%	-0,18	52,20	52,40	51,90	52,84	981K	6.639
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	-	-	57,49	57,80	57,00	58,00	1M	6.240

Date,Open,High,Low,Close,Volume
17-Jan-25,49.11,49.59,47.61,47.70,2284302
16-Jan-25,49.97,49.99,49.16,49.90,1119719
15-Jan-25,48.01,50.42,47.92,50.40,2366841
14-Jan-25,48.36,48.47,47.80,48.01,597289
13-Jan-25,48.82,49.56,48.01,48.09,602520
10-Jan-25,49.10,49.48,48.62,48.82,790264
09-Jan-25,49.21,50.00,48.87,49.10,1116280
08-Jan-25,51.00,51.20,50.13,50.22,1033433
07-Jan-25,50.55,51.90,50.41,51.20,924102
06-Jan-25,49.86,50.70,49.70,50.55,807142
03-Jan-25,49.32,50.29,49.29,49.86,833968
02-Jan-25,50.50,50.50,49.12,49.32,970368
30-Dec-24,49.23,50.49,49.23,49.95,815297
27-Dec-24,50.17,50.95,48.80,49.23,2231606
26-Dec-24,50.22,50.43,49.12,50.17,1405657
23-Dec-24,50.09,51.20,49.15,50.17,1099195
20-Dec-24,48.13,51.07,48.05,50.10,1449451
19-Dec-24,48.60,48.86,47.37,48.13,1974919
18-Dec-24,49.18,49.18,47.71,48.60,1798923
17-Dec-24,48.79,49.47,48.24,49.13,1945797
16-Dec-24,49.07,49.47,48.87,49.37,1454822
13-Dec-24,48.90,49.99,48.80,49.07,1090679
12-Dec-24,49.00,49.50,48.79,49.25,1638799
11-Dec-24,49.29,49.29,49.00,49.24,1272443
10-Dec-24,49.00,50.00,48.88,49.30,1338578
09-Dec-24,48.90,50.15,48.71,48.86,1542805
06-Dec-24,50.39,50.54,49.23,50.50,1292016
05-Dec-24,49.80,50.40,48.95,50.40,2039174
04-Dec-24,49.70,50.09,49.00,49.82,1163170
03-Dec-24,49.71,50.19,49.70,49.97,1488393
02-Dec-24,49.99,51.35,49.81,50.30,4472059
29-Nov-24,50.50,50.83,49.31,49.99,1452510
28-Nov-24,52.00,52.00,50.00,50.60,1175906
27-Nov-24,52.79,52.86,51.30,51.69,2717296
26-Nov-24,52.47,52.94,52.46,52.79,778769
25-Nov-24,52.61,52.99,52.28,52.46,982672
22-Nov-24,52.96,52.97,52.37,52.55,1110953
21-Nov-24,53.69,54.00,52.40,53.01,2028502
19-Nov-24,53.61,54.20,53.61,53.69,659940
18-Nov-24,53.03,53.97,52.80,53.61,655638
14-Nov-24,52.80,53.99,52.80,53.10,1046033
13-Nov-24,52.60,52.91,52.60,52.84,1504030
12-Nov-24,53.00,53.36,52.48,52.60,1195174
11-Nov-24,53.63,53.63,53.00,53.00,1070249
08-Nov-24,53.64,53.99,53.14,53.63,1441993
07-Nov-24,53.08,53.78,52.80,53.76,1017073
06-Nov-24,52.92,53.28,52.63,53.13,810562
05-Nov-24,52.49,53.36,52.49,52.92,772216
04-Nov-24,52.75,53.19,52.32,52.49,1750497
01-Nov-24,52.00,52.93,52.00,52.74,1780035
31-Oct-24,52.31,53.40,52.00,52.00,1325668
30-Oct-24,52.00,52.84,52.00,52.60,995978
29-Oct-24,51.86,52.42,51.66,52.38,910723
28-Oct-24,50.60,52.23,50.51,51.86,1067459
25-Oct-24,50.00,50.89,50.00,50.89,741830
24-Oct-24,50.60,51.04,50.00,50.37,772239
23-Oct-24,50.90,51.26,50.55,50.55,734477
22-Oct-24,50.80,51.28,50.63,50.90,651042
21-Oct-24,51.20,52.24,50.51,50.80,1381365
18-Oct-24,51.00,51.59,50.70,51.20,784315
17-Oct-24,51.73,51.85,50.50,51.00,943452
16-Oct-24,51.01,51.92,51.01,51.27,887691
15-Oct-24,50.80,51.47,50.77,51.01,876206
14-Oct-24,50.25,51.08,50.25,50.79,779389
11-Oct-24,50.68,51.04,50.11,50.23,1015432
10-Oct-24,51.01,51.19,50.62,50.66,868908
09-Oct-24,51.61,51.97,51.00,51.01,885405
08-Oct-24,51.63,52.31,51.55,51.61,1124120
07-Oct-24,52.00,52.90,52.00,52.84,807909
04-Oct-24,52.40,52.84,51.90,52.20,980842
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

*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