Cotação atual, histórico e gráfico do papel: RBRR11

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 RBRR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,58%	-0,48	82,47	82,95	81,00	83,04	3M	8.069
18/11/2024	1,64%	1,34	82,95	81,61	81,60	83,46	2M	8.742
14/11/2024	0,63%	0,51	81,61	81,10	80,17	81,89	2M	7.500
13/11/2024	-0,50%	-0,41	81,10	81,50	81,00	82,41	2M	7.058
12/11/2024	-2,86%	-2,40	81,51	82,99	80,06	83,00	4M	9.106
11/11/2024	-0,33%	-0,28	83,91	84,19	83,50	84,48	3M	8.200
08/11/2024	-0,37%	-0,31	84,19	84,97	83,56	84,99	3M	7.879

07/11/2024	-0,59%	-0,50	84,50	85,48	83,61	85,48	7M	5.930
06/11/2024	-1,14%	-0,98	85,00	85,98	84,53	85,98	4M	9.857
05/11/2024	0,09%	0,08	85,98	85,71	85,50	86,00	2M	8.480
04/11/2024	1,79%	1,51	85,90	84,95	84,60	86,10	6M	10.592
01/11/2024	-1,97%	-1,70	84,39	86,07	84,15	86,97	5M	10.222
31/10/2024	2,27%	1,91	86,09	83,97	83,57	86,09	2M	5.957
30/10/2024	0,74%	0,62	84,18	83,56	82,70	84,19	3M	5.800
29/10/2024	-1,21%	-1,02	83,56	83,78	83,38	84,57	2M	6.529
28/10/2024	0,50%	0,42	84,58	84,16	83,92	85,33	2M	8.043
25/10/2024	1,03%	0,86	84,16	82,81	82,80	84,30	3M	13.463
24/10/2024	0,18%	0,15	83,30	83,32	82,51	84,21	3M	7.628
23/10/2024	-2,25%	-1,91	83,15	84,55	82,85	84,92	4M	8.401
22/10/2024	-1,32%	-1,14	85,06	86,30	84,01	86,46	3M	8.353
21/10/2024	-0,74%	-0,64	86,20	86,31	86,01	86,78	2M	9.636
18/10/2024	0,59%	0,51	86,84	86,33	85,93	86,97	2M	5.281
17/10/2024	-0,31%	-0,27	86,33	86,60	86,01	87,04	2M	6.608
16/10/2024	1,76%	1,50	86,60	85,20	85,20	87,17	7M	7.130
15/10/2024	0,85%	0,72	85,10	84,49	84,49	86,91	5M	9.471
14/10/2024	0,61%	0,51	84,38	83,87	83,52	84,99	2M	3.352
11/10/2024	-0,97%	-0,82	83,87	84,00	83,31	84,89	3M	7.187
10/10/2024	-1,19%	-1,02	84,69	83,99	83,05	84,89	4M	10.105
09/10/2024	-1,65%	-1,44	85,71	87,00	85,71	87,30	2M	5.489
08/10/2024	-0,33%	-0,29	87,15	87,44	86,90	87,99	4M	3.618
07/10/2024	0,15%	0,13	87,44	87,40	87,13	88,87	5M	4.157
04/10/2024	-0,19%	-0,17	87,31	87,44	87,02	87,79	2M	8.074
03/10/2024	-0,55%	-0,48	87,48	87,68	86,72	87,95	2M	4.745
02/10/2024	0,29%	0,25	87,96	88,01	86,15	89,39	7M	11.229
01/10/2024	-1,38%	-1,23	87,71	89,60	87,64	90,38	5M	14.986
30/09/2024	-1,03%	-0,93	88,94	89,80	88,69	90,50	2M	4.450
27/09/2024	0,30%	0,27	89,87	89,60	89,20	90,99	4M	16.280
26/09/2024	0,10%	0,09	89,60	89,49	89,07	90,49	2M	8.406
25/09/2024	0,98%	0,87	89,51	88,64	88,51	89,94	3M	8.123
24/09/2024	1,16%	1,02	88,64	87,77	87,77	88,71	3M	10.291
23/09/2024	-2,37%	-2,13	87,62	89,44	87,36	89,60	4M	11.042
20/09/2024	0,45%	0,40	89,75	89,40	89,29	90,10	3M	8.290
19/09/2024	-1,54%	-1,40	89,35	90,75	89,31	90,75	2M	6.931
18/09/2024	0,09%	0,08	90,75	90,66	89,77	90,96	3M	11.451
17/09/2024	-0,01%	-0,01	90,67	90,68	90,23	91,25	3M	4.542
16/09/2024	1,15%	1,03	90,68	89,65	89,65	90,83	2M	4.728
13/09/2024	0,38%	0,34	89,65	89,31	89,31	91,00	3M	10.356
12/09/2024	-1,28%	-1,16	89,31	90,47	89,26	90,80	2M	4.906
11/09/2024	-1,32%	-1,21	90,47	90,83	90,20	90,88	2M	4.967
10/09/2024	-0,56%	-0,52	91,68	91,70	91,40	92,00	2M	3.396
09/09/2024	0,00%	0,00	92,20	92,21	91,00	92,37	7M	5.613
06/09/2024	0,12%	0,11	92,20	92,09	91,71	92,29	3M	5.761
05/09/2024	0,21%	0,19	92,09	91,90	91,62	92,09	2M	5.598
04/09/2024	0,37%	0,34	91,90	91,56	91,51	92,00	2M	4.874
03/09/2024	0,77%	0,70	91,56	91,35	90,88	91,95	3M	9.445
02/09/2024	-0,41%	-0,37	90,86	91,30	90,86	91,67	4M	8.254
30/08/2024	0,46%	0,42	91,23	90,85	90,85	91,70	2M	3.598
29/08/2024	-0,34%	-0,31	90,81	91,12	90,76	91,50	2M	4.831
28/08/2024	-0,11%	-0,10	91,12	91,20	91,10	91,48	2M	4.362
27/08/2024	0,30%	0,27	91,22	90,80	90,80	91,45	2M	4.921
26/08/2024	-0,33%	-0,30	90,95	90,88	90,88	91,41	2M	5.383
23/08/2024	0,15%	0,14	91,25	91,11	90,41	91,26	3M	9.362
22/08/2024	0,44%	0,40	91,11	90,55	90,50	91,30	2M	5.151
21/08/2024	-0,10%	-0,09	90,71	90,40	90,40	91,24	2M	4.935
20/08/2024	-0,39%	-0,36	90,80	90,75	90,11	91,09	2M	4.870
19/08/2024	0,22%	0,20	91,16	91,00	90,51	91,30	2M	5.063
16/08/2024	0,59%	0,53	90,96	90,68	90,43	91,30	3M	5.753
15/08/2024	0,29%	0,26	90,43	90,17	89,81	90,75	2M	7.112
14/08/2024	0,43%	0,39	90,17	89,78	89,42	90,18	2M	4.077
13/08/2024	0,54%	0,48	89,78	89,85	89,33	89,99	2M	8.030
12/08/2024	-1,19%	-1,08	89,30	89,56	89,10	90,05	2M	5.895
09/08/2024	-0,22%	-0,20	90,38	90,58	90,06	91,00	4M	10.360
08/08/2024	-0,04%	-0,04	90,58	90,62	90,10	91,50	8M	12.442
07/08/2024	0,12%	0,11	90,62	90,25	90,08	90,81	2M	6.778
06/08/2024	-0,98%	-0,90	90,51	91,41	90,23	91,94	3M	7.254
05/08/2024	0,65%	0,59	91,41	90,50	89,73	91,81	2M	3.923
02/08/2024	0,08%	0,07	90,82	91,00	90,52	93,00	11M	13.930
01/08/2024	0,57%	0,51	90,75	91,00	90,56	91,20	3M	8.768
31/07/2024	-0,12%	-0,11	90,24	90,88	90,12	90,88	2M	4.983
30/07/2024	0,06%	0,05	90,35	90,80	90,20	91,18	4M	10.444
29/07/2024	-1,30%	-1,19	90,30	91,15	90,30	91,40	3M	5.917
26/07/2024	0,21%	0,19	91,49	91,37	91,00	91,70	4M	8.188
25/07/2024	-0,07%	-0,06	91,30	91,21	91,04	91,49	1M	3.615
24/07/2024	0,14%	0,13	91,36	91,22	91,08	91,43	2M	3.991
23/07/2024	-0,51%	-0,47	91,23	91,70	91,20	91,92	2M	9.400
22/07/2024	-0,60%	-0,55	91,70	92,25	91,22	92,25	4M	11.996
19/07/2024	0,72%	0,66	92,25	91,97	91,20	92,45	3M	8.043
18/07/2024	-0,15%	-0,14	91,59	91,92	91,09	92,01	2M	4.093
17/07/2024	-0,33%	-0,30	91,73	92,00	91,38	92,10	3M	5.695
16/07/2024	0,46%	0,42	92,03	91,61	91,23	92,03	2M	7.089
15/07/2024	-0,59%	-0,54	91,61	92,15	91,00	92,15	4M	10.922
12/07/2024	1,09%	0,99	92,15	91,35	90,91	92,21	2M	6.926
11/07/2024	-0,37%	-0,34	91,16	91,49	90,90	92,35	2M	6.683
10/07/2024	-0,11%	-0,10	91,50	90,60	90,60	91,97	2M	4.284
09/07/2024	-0,55%	-0,51	91,60	92,11	91,01	92,30	2M	5.088
08/07/2024	0,55%	0,50	92,11	91,50	90,34	92,76	5M	12.592
05/07/2024	-0,40%	-0,37	91,61	91,98	91,38	92,07	2M	5.804
04/07/2024	0,63%	0,58	91,98	91,50	91,36	92,25	3M	7.611
03/07/2024	-0,92%	-0,85	91,40	92,00	91,36	92,00	2M	7.064
02/07/2024	0,44%	0,40	92,25	91,85	91,01	92,50	4M	14.035
01/07/2024	0,37%	0,34	91,85	91,70	91,70	92,98	4M	15.228
28/06/2024	0,22%	0,20	91,51	91,35	91,31	92,99	2M	4.092
27/06/2024	0,97%	0,88	91,31	90,13	90,13	91,48	2M	5.214
26/06/2024	0,23%	0,21	90,43	90,19	90,19	91,00	4M	6.932
25/06/2024	0,24%	0,22	90,22	89,86	89,81	90,58	4M	8.973
24/06/2024	-0,25%	-0,23	90,00	90,23	89,94	90,57	3M	8.347
21/06/2024	0,29%	0,26	90,23	89,97	89,95	90,46	3M	12.661
20/06/2024	0,01%	0,01	89,97	90,13	89,81	90,24	3M	7.853
19/06/2024	-0,04%	-0,04	89,96	90,18	89,87	90,20	2M	3.921
18/06/2024	-0,62%	-0,56	90,00	90,56	89,64	90,56	4M	8.990
17/06/2024	0,35%	0,32	90,56	90,52	90,29	90,88	4M	6.713
14/06/2024	1,52%	1,35	90,24	88,85	88,66	90,55	2M	5.319
13/06/2024	-0,79%	-0,71	88,89	89,51	88,35	89,85	2M	3.867
12/06/2024	-1,05%	-0,95	89,60	89,85	89,05	89,90	2M	3.509
11/06/2024	-0,06%	-0,05	90,55	90,60	90,51	91,17	2M	4.045
10/06/2024	-0,30%	-0,27	90,60	91,06	90,01	91,08	2M	6.304
07/06/2024	-0,51%	-0,47	90,87	91,14	90,50	91,30	2M	4.601
06/06/2024	0,25%	0,23	91,34	91,30	91,04	91,99	2M	4.592
05/06/2024	-0,11%	-0,10	91,11	91,15	90,98	91,39	2M	3.938
04/06/2024	0,56%	0,51	91,21	90,70	90,37	91,79	3M	6.291
03/06/2024	0,74%	0,67	90,70	90,03	89,88	91,88	5M	12.229
31/05/2024	-0,77%	-0,70	90,03	90,60	89,53	91,34	3M	7.815
29/05/2024	0,31%	0,28	90,73	90,45	90,01	90,80	2M	4.202
28/05/2024	-1,15%	-1,05	90,45	91,12	90,12	91,40	6M	9.038
27/05/2024	-0,67%	-0,62	91,50	92,23	90,73	92,23	9M	15.139
24/05/2024	0,79%	0,72	92,12	91,40	91,18	92,24	2M	9.634
23/05/2024	-1,39%	-1,29	91,40	92,31	91,11	93,85	3M	14.213
22/05/2024	-0,33%	-0,31	92,69	92,93	92,51	93,36	3M	9.562
21/05/2024	0,20%	0,19	93,00	92,87	92,54	93,00	2M	5.870
20/05/2024	-0,10%	-0,09	92,81	92,84	92,58	93,00	4M	11.699
17/05/2024	1,75%	1,60	92,90	91,59	91,36	92,90	6M	9.976
16/05/2024	-0,97%	-0,89	91,30	92,19	90,60	92,19	6M	5.773
15/05/2024	-0,23%	-0,21	92,19	92,40	91,91	92,96	3M	7.587
14/05/2024	-	-	92,40	92,75	92,07	92,78	3M	3.847

Date,Open,High,Low,Close,Volume
19-Nov-24,82.95,83.04,81.00,82.47,3367172
18-Nov-24,81.61,83.46,81.60,82.95,2427703
14-Nov-24,81.10,81.89,80.17,81.61,2047050
13-Nov-24,81.50,82.41,81.00,81.10,2121060
12-Nov-24,82.99,83.00,80.06,81.51,3950796
11-Nov-24,84.19,84.48,83.50,83.91,2730054
08-Nov-24,84.97,84.99,83.56,84.19,2973003
07-Nov-24,85.48,85.48,83.61,84.50,6639503
06-Nov-24,85.98,85.98,84.53,85.00,3771057
05-Nov-24,85.71,86.00,85.50,85.98,2432932
04-Nov-24,84.95,86.10,84.60,85.90,6485090
01-Nov-24,86.07,86.97,84.15,84.39,4637269
31-Oct-24,83.97,86.09,83.57,86.09,2208696
30-Oct-24,83.56,84.19,82.70,84.18,2680018
29-Oct-24,83.78,84.57,83.38,83.56,2300721
28-Oct-24,84.16,85.33,83.92,84.58,2401319
25-Oct-24,82.81,84.30,82.80,84.16,2659686
24-Oct-24,83.32,84.21,82.51,83.30,2944077
23-Oct-24,84.55,84.92,82.85,83.15,3820906
22-Oct-24,86.30,86.46,84.01,85.06,3064289
21-Oct-24,86.31,86.78,86.01,86.20,2409174
18-Oct-24,86.33,86.97,85.93,86.84,2472095
17-Oct-24,86.60,87.04,86.01,86.33,2336871
16-Oct-24,85.20,87.17,85.20,86.60,7145415
15-Oct-24,84.49,86.91,84.49,85.10,4996767
14-Oct-24,83.87,84.99,83.52,84.38,1688163
11-Oct-24,84.00,84.89,83.31,83.87,2508296
10-Oct-24,83.99,84.89,83.05,84.69,3737088
09-Oct-24,87.00,87.30,85.71,85.71,2417124
08-Oct-24,87.44,87.99,86.90,87.15,3518398
07-Oct-24,87.40,88.87,87.13,87.44,4506880
04-Oct-24,87.44,87.79,87.02,87.31,2257903
03-Oct-24,87.68,87.95,86.72,87.48,2023558
02-Oct-24,88.01,89.39,86.15,87.96,6929415
01-Oct-24,89.60,90.38,87.64,87.71,5121845
30-Sep-24,89.80,90.50,88.69,88.94,1992976
27-Sep-24,89.60,90.99,89.20,89.87,4178258
26-Sep-24,89.49,90.49,89.07,89.60,2486695
25-Sep-24,88.64,89.94,88.51,89.51,2537081
24-Sep-24,87.77,88.71,87.77,88.64,3488918
23-Sep-24,89.44,89.60,87.36,87.62,3727532
20-Sep-24,89.40,90.10,89.29,89.75,2528617
19-Sep-24,90.75,90.75,89.31,89.35,2473459
18-Sep-24,90.66,90.96,89.77,90.75,3076152
17-Sep-24,90.68,91.25,90.23,90.67,2969056
16-Sep-24,89.65,90.83,89.65,90.68,1829219
13-Sep-24,89.31,91.00,89.31,89.65,3239753
12-Sep-24,90.47,90.80,89.26,89.31,2421249
11-Sep-24,90.83,90.88,90.20,90.47,1786122
10-Sep-24,91.70,92.00,91.40,91.68,2382808
09-Sep-24,92.21,92.37,91.00,92.20,6777276
06-Sep-24,92.09,92.29,91.71,92.20,2780858
05-Sep-24,91.90,92.09,91.62,92.09,2292771
04-Sep-24,91.56,92.00,91.51,91.90,2314212
03-Sep-24,91.35,91.95,90.88,91.56,2549843
02-Sep-24,91.30,91.67,90.86,90.86,3532798
30-Aug-24,90.85,91.70,90.85,91.23,2253030
29-Aug-24,91.12,91.50,90.76,90.81,1789522
28-Aug-24,91.20,91.48,91.10,91.12,1570830
27-Aug-24,90.80,91.45,90.80,91.22,2020427
26-Aug-24,90.88,91.41,90.88,90.95,1669375
23-Aug-24,91.11,91.26,90.41,91.25,2967929
22-Aug-24,90.55,91.30,90.50,91.11,2398678
21-Aug-24,90.40,91.24,90.40,90.71,1953149
20-Aug-24,90.75,91.09,90.11,90.80,2225294
19-Aug-24,91.00,91.30,90.51,91.16,1703607
16-Aug-24,90.68,91.30,90.43,90.96,3216875
15-Aug-24,90.17,90.75,89.81,90.43,2477167
14-Aug-24,89.78,90.18,89.42,90.17,1651473
13-Aug-24,89.85,89.99,89.33,89.78,2150107
12-Aug-24,89.56,90.05,89.10,89.30,2384686
09-Aug-24,90.58,91.00,90.06,90.38,3624338
08-Aug-24,90.62,91.50,90.10,90.58,8106215
07-Aug-24,90.25,90.81,90.08,90.62,1923244
06-Aug-24,91.41,91.94,90.23,90.51,2936647
05-Aug-24,90.50,91.81,89.73,91.41,1839252
02-Aug-24,91.00,93.00,90.52,90.82,10693442
01-Aug-24,91.00,91.20,90.56,90.75,2664391
31-Jul-24,90.88,90.88,90.12,90.24,1776275
30-Jul-24,90.80,91.18,90.20,90.35,4396679
29-Jul-24,91.15,91.40,90.30,90.30,3292305
26-Jul-24,91.37,91.70,91.00,91.49,3526002
25-Jul-24,91.21,91.49,91.04,91.30,1386933
24-Jul-24,91.22,91.43,91.08,91.36,1685706
23-Jul-24,91.70,91.92,91.20,91.23,2132430
22-Jul-24,92.25,92.25,91.22,91.70,3970795
19-Jul-24,91.97,92.45,91.20,92.25,3248962
18-Jul-24,91.92,92.01,91.09,91.59,2152461
17-Jul-24,92.00,92.10,91.38,91.73,3475346
16-Jul-24,91.61,92.03,91.23,92.03,2402268
15-Jul-24,92.15,92.15,91.00,91.61,3700195
12-Jul-24,91.35,92.21,90.91,92.15,2371405
11-Jul-24,91.49,92.35,90.90,91.16,2120462
10-Jul-24,90.60,91.97,90.60,91.50,2462270
09-Jul-24,92.11,92.30,91.01,91.60,2201418
08-Jul-24,91.50,92.76,90.34,92.11,4612994
05-Jul-24,91.98,92.07,91.38,91.61,1812377
04-Jul-24,91.50,92.25,91.36,91.98,2862906
03-Jul-24,92.00,92.00,91.36,91.40,1926472
02-Jul-24,91.85,92.50,91.01,92.25,3808213
01-Jul-24,91.70,92.98,91.70,91.85,3673195
28-Jun-24,91.35,92.99,91.31,91.51,2215618
27-Jun-24,90.13,91.48,90.13,91.31,1762272
26-Jun-24,90.19,91.00,90.19,90.43,3554351
25-Jun-24,89.86,90.58,89.81,90.22,3932569
24-Jun-24,90.23,90.57,89.94,90.00,2954840
21-Jun-24,89.97,90.46,89.95,90.23,2751022
20-Jun-24,90.13,90.24,89.81,89.97,2809456
19-Jun-24,90.18,90.20,89.87,89.96,1852502
18-Jun-24,90.56,90.56,89.64,90.00,4144417
17-Jun-24,90.52,90.88,90.29,90.56,3689763
14-Jun-24,88.85,90.55,88.66,90.24,2046779
13-Jun-24,89.51,89.85,88.35,88.89,2156962
12-Jun-24,89.85,89.90,89.05,89.60,2195144
11-Jun-24,90.60,91.17,90.51,90.55,2150232
10-Jun-24,91.06,91.08,90.01,90.60,1960446
07-Jun-24,91.14,91.30,90.50,90.87,1754848
06-Jun-24,91.30,91.99,91.04,91.34,2133489
05-Jun-24,91.15,91.39,90.98,91.11,1887113
04-Jun-24,90.70,91.79,90.37,91.21,3129483
03-Jun-24,90.03,91.88,89.88,90.70,4866842
31-May-24,90.60,91.34,89.53,90.03,3222441
29-May-24,90.45,90.80,90.01,90.73,2050729
28-May-24,91.12,91.40,90.12,90.45,6258661
27-May-24,92.23,92.23,90.73,91.50,8560526
24-May-24,91.40,92.24,91.18,92.12,2358782
23-May-24,92.31,93.85,91.11,91.40,3464460
22-May-24,92.93,93.36,92.51,92.69,2603596
21-May-24,92.87,93.00,92.54,93.00,2187304
20-May-24,92.84,93.00,92.58,92.81,4455688
17-May-24,91.59,92.90,91.36,92.90,6094126
16-May-24,92.19,92.19,90.60,91.30,5620635
15-May-24,92.40,92.96,91.91,92.19,3017609
14-May-24,92.75,92.78,92.07,92.40,2681150

*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: RBRR11