Cotação atual, histórico e gráfico do papel: RBRR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 1,12% | 1,15 | 104,20 | 103,30 | 102,80 | 104,20 | 2M | 961 |
| 20/08/2019 | -1,37% | -1,43 | 103,05 | 104,45 | 102,56 | 104,45 | 6M | 1.548 |
| 19/08/2019 | -1,42% | -1,50 | 104,48 | 105,78 | 104,08 | 107,09 | 1M | 788 |
| 16/08/2019 | -0,77% | -0,82 | 105,98 | 106,50 | 105,54 | 107,27 | 1M | 863 |
| 15/08/2019 | -0,97% | -1,05 | 106,80 | 107,85 | 106,50 | 107,85 | 1M | 1.716 |
| 14/08/2019 | -0,12% | -0,13 | 107,85 | 107,98 | 107,50 | 107,99 | 1M | 700 |
| 13/08/2019 | 0,07% | 0,08 | 107,98 | 107,15 | 106,95 | 108,00 | 1M | 722 |
| 12/08/2019 | -0,09% | -0,10 | 107,90 | 107,43 | 106,37 | 107,90 | 1M | 1.048 |
| 09/08/2019 | -1,35% | -1,48 | 108,00 | 109,00 | 107,63 | 109,38 | 2M | 1.094 |
| 08/08/2019 | 0,49% | 0,53 | 109,48 | 108,90 | 108,00 | 109,48 | 2M | 1.413 |
| 07/08/2019 | 0,90% | 0,97 | 108,95 | 107,80 | 107,07 | 109,00 | 2M | 1.188 |
| 06/08/2019 | 0,17% | 0,18 | 107,98 | 107,80 | 106,70 | 108,12 | 1M | 962 |
| 05/08/2019 | -0,19% | -0,20 | 107,80 | 107,90 | 106,82 | 108,15 | 2M | 1.296 |
| 02/08/2019 | 0,02% | 0,02 | 108,00 | 107,90 | 106,81 | 108,10 | 1M | 1.148 |
| 01/08/2019 | 0,20% | 0,22 | 107,98 | 107,82 | 106,95 | 107,99 | 2M | 1.363 |
| 31/07/2019 | 0,24% | 0,26 | 107,76 | 107,50 | 107,10 | 108,00 | 2M | 1.383 |
| 30/07/2019 | 1,05% | 1,12 | 107,50 | 106,30 | 106,10 | 107,50 | 2M | 1.259 |
| 29/07/2019 | 0,83% | 0,88 | 106,38 | 105,50 | 105,50 | 106,50 | 2M | 1.308 |
| 26/07/2019 | 0,11% | 0,12 | 105,50 | 105,38 | 105,08 | 105,89 | 2M | 1.308 |
| 25/07/2019 | 0,10% | 0,11 | 105,38 | 105,38 | 105,00 | 105,38 | 2M | 1.685 |
| 24/07/2019 | 0,31% | 0,33 | 105,27 | 104,96 | 104,96 | 105,30 | 2M | 1.054 |
| 23/07/2019 | -0,20% | -0,21 | 104,94 | 105,16 | 104,81 | 105,44 | 2M | 1.247 |
| 22/07/2019 | -0,22% | -0,23 | 105,15 | 105,38 | 104,75 | 105,54 | 2M | 1.261 |
| 19/07/2019 | 0,37% | 0,39 | 105,38 | 105,00 | 105,00 | 105,50 | 3M | 1.481 |
| 18/07/2019 | 0,04% | 0,04 | 104,99 | 105,00 | 104,75 | 105,00 | 2M | 664 |
| 17/07/2019 | -0,57% | -0,60 | 104,95 | 105,93 | 104,80 | 105,93 | 2M | 972 |
| 16/07/2019 | -0,05% | -0,05 | 105,55 | 105,60 | 105,12 | 106,05 | 2M | 857 |
| 15/07/2019 | 0,67% | 0,70 | 105,60 | 104,90 | 104,76 | 106,00 | 4M | 1.113 |
| 12/07/2019 | -0,43% | -0,45 | 104,90 | 105,00 | 104,51 | 106,05 | 4M | 1.229 |
| 11/07/2019 | -1,04% | -1,11 | 105,35 | 106,35 | 104,54 | 106,35 | 4M | 1.637 |
| 10/07/2019 | -1,41% | -1,52 | 106,46 | 107,40 | 105,64 | 107,40 | 6M | 1.968 |
| 08/07/2019 | 0,05% | 0,05 | 107,98 | 107,96 | 107,50 | 108,43 | 2M | 1.387 |
| 05/07/2019 | -0,02% | -0,02 | 107,93 | 108,00 | 107,25 | 108,35 | 1M | 1.034 |
| 04/07/2019 | 0,05% | 0,05 | 107,95 | 107,90 | 107,90 | 108,50 | 1M | 731 |
| 03/07/2019 | 0,11% | 0,12 | 107,90 | 107,80 | 107,00 | 108,20 | 2M | 1.241 |
| 02/07/2019 | -0,41% | -0,44 | 107,78 | 108,20 | 107,61 | 108,22 | 2M | 1.553 |
| 01/07/2019 | 0,22% | 0,24 | 108,22 | 107,98 | 106,99 | 108,50 | 3M | 2.180 |
| 28/06/2019 | 1,87% | 1,98 | 107,98 | 105,99 | 105,84 | 108,62 | 4M | 1.762 |
| 27/06/2019 | 0,09% | 0,10 | 106,00 | 105,90 | 105,80 | 106,00 | 1M | 724 |
| 26/06/2019 | 0,33% | 0,35 | 105,90 | 105,55 | 105,53 | 106,00 | 2M | 832 |
| 25/06/2019 | -0,05% | -0,05 | 105,55 | 105,61 | 104,90 | 105,80 | 1M | 677 |
| 24/06/2019 | -0,17% | -0,18 | 105,60 | 105,70 | 105,40 | 105,95 | 2M | 788 |
| 21/06/2019 | -0,13% | -0,14 | 105,78 | 105,94 | 105,40 | 105,98 | 2M | 955 |
| 19/06/2019 | 0,22% | 0,23 | 105,92 | 105,60 | 105,21 | 105,94 | 2M | 864 |
| 18/06/2019 | 0,79% | 0,83 | 105,69 | 105,15 | 105,15 | 105,80 | 1M | 770 |
| 17/06/2019 | 0,02% | 0,02 | 104,86 | 104,99 | 104,70 | 105,50 | 2M | 728 |
| 14/06/2019 | -0,12% | -0,13 | 104,84 | 104,90 | 104,70 | 105,00 | 2M | 753 |
| 13/06/2019 | 0,05% | 0,05 | 104,97 | 104,92 | 104,60 | 104,98 | 2M | 712 |
| 12/06/2019 | -0,46% | -0,48 | 104,92 | 104,94 | 104,30 | 104,96 | 2M | 1.018 |
| 11/06/2019 | -0,43% | -0,45 | 105,40 | 105,85 | 105,00 | 105,99 | 3M | 1.144 |
| 10/06/2019 | 0,47% | 0,49 | 105,85 | 105,70 | 105,39 | 105,93 | 2M | 855 |
| 07/06/2019 | -0,46% | -0,49 | 105,36 | 105,30 | 105,30 | 105,96 | 3M | 1.559 |
| 06/06/2019 | -0,13% | -0,14 | 105,85 | 105,84 | 105,01 | 105,97 | 2M | 1.295 |
| 05/06/2019 | -0,01% | -0,01 | 105,99 | 105,98 | 105,50 | 106,00 | 3M | 980 |
| 04/06/2019 | -0,45% | -0,48 | 106,00 | 106,40 | 105,66 | 106,48 | 3M | 1.026 |
| 03/06/2019 | 0,43% | 0,46 | 106,48 | 106,15 | 105,54 | 106,79 | 2M | 1.074 |
| 31/05/2019 | 0,73% | 0,77 | 106,02 | 105,25 | 104,96 | 106,04 | 2M | 1.231 |
| 30/05/2019 | 0,79% | 0,82 | 105,25 | 104,70 | 104,66 | 105,39 | 2M | 804 |
| 29/05/2019 | -0,02% | -0,02 | 104,43 | 104,47 | 104,16 | 104,88 | 3M | 1.161 |
| 28/05/2019 | 0,82% | 0,85 | 104,45 | 103,60 | 103,60 | 104,49 | 2M | 889 |
| 27/05/2019 | 0,24% | 0,25 | 103,60 | 103,30 | 103,30 | 103,90 | 3M | 2.729 |
| 24/05/2019 | 0,10% | 0,10 | 103,35 | 103,26 | 102,80 | 103,55 | 3M | 1.986 |
| 23/05/2019 | 0,05% | 0,05 | 103,25 | 103,39 | 102,71 | 103,48 | 3M | 1.274 |
| 22/05/2019 | -0,29% | -0,30 | 103,20 | 103,50 | 103,00 | 103,60 | 4M | 1.697 |
| 21/05/2019 | -0,38% | -0,40 | 103,50 | 103,80 | 103,00 | 103,85 | 6M | 2.713 |
| 20/05/2019 | -3,79% | -4,09 | 103,90 | 104,50 | 103,11 | 104,50 | 9M | 2.932 |
| 17/05/2019 | -0,15% | -0,16 | 107,99 | 107,65 | 107,00 | 108,49 | 987K | 624 |
| 16/05/2019 | 0,24% | 0,26 | 108,15 | 107,90 | 107,00 | 108,17 | 983K | 567 |
| 15/05/2019 | 0,36% | 0,39 | 107,89 | 107,50 | 106,01 | 108,40 | 823K | 555 |
| 14/05/2019 | 1,55% | 1,64 | 107,50 | 105,86 | 105,86 | 108,25 | 1M | 539 |
| 13/05/2019 | -1,98% | -2,14 | 105,86 | 107,77 | 104,61 | 107,77 | 1M | 640 |
| 10/05/2019 | 0,01% | 0,01 | 108,00 | 107,99 | 106,80 | 108,20 | 541K | 436 |
| 09/05/2019 | -0,74% | -0,81 | 107,99 | 108,87 | 107,20 | 108,87 | 1M | 580 |
| 08/05/2019 | -0,31% | -0,34 | 108,80 | 109,10 | 107,50 | 109,10 | 775K | 472 |
| 07/05/2019 | -0,55% | -0,60 | 109,14 | 109,00 | 108,59 | 109,70 | 787K | 540 |
| 06/05/2019 | -0,14% | -0,15 | 109,74 | 109,89 | 108,00 | 109,90 | 1M | 748 |
| 03/05/2019 | 0,84% | 0,92 | 109,89 | 108,70 | 108,23 | 109,89 | 962K | 582 |
| 02/05/2019 | 0,94% | 1,01 | 108,97 | 108,00 | 107,98 | 109,00 | 1M | 586 |
| 30/04/2019 | 0,24% | 0,26 | 107,96 | 107,63 | 107,10 | 107,98 | 1M | 401 |
| 29/04/2019 | 0,47% | 0,50 | 107,70 | 107,20 | 106,53 | 107,85 | 862K | 415 |
| 26/04/2019 | 1,15% | 1,22 | 107,20 | 106,01 | 105,51 | 107,20 | 1M | 563 |
| 25/04/2019 | 0,91% | 0,96 | 105,98 | 105,50 | 105,02 | 106,90 | 2M | 996 |
| 24/04/2019 | -0,40% | -0,42 | 105,02 | 105,24 | 104,62 | 105,75 | 1M | 656 |
| 23/04/2019 | 0,23% | 0,24 | 105,44 | 105,69 | 104,50 | 105,75 | 1M | 760 |
| 22/04/2019 | -1,19% | -1,27 | 105,20 | 106,40 | 105,01 | 106,40 | 1M | 807 |
| 18/04/2019 | 0,49% | 0,52 | 106,47 | 106,00 | 105,01 | 106,50 | 1M | 708 |
| 17/04/2019 | 0,05% | 0,05 | 105,95 | 106,00 | 105,01 | 106,70 | 503K | 421 |
| 16/04/2019 | -0,06% | -0,06 | 105,90 | 105,90 | 105,16 | 106,80 | 961K | 616 |
| 15/04/2019 | -0,51% | -0,54 | 105,96 | 106,49 | 105,06 | 106,49 | 988K | 701 |
| 12/04/2019 | 0,19% | 0,20 | 106,50 | 106,30 | 105,96 | 106,77 | 869K | 486 |
| 11/04/2019 | 1,29% | 1,35 | 106,30 | 105,18 | 105,02 | 106,49 | 910K | 532 |
| 10/04/2019 | -0,45% | -0,47 | 104,95 | 105,24 | 104,51 | 105,30 | 1M | 618 |
| 09/04/2019 | 0,16% | 0,17 | 105,42 | 105,30 | 105,00 | 105,70 | 1M | 680 |
| 08/04/2019 | 0,47% | 0,49 | 105,25 | 104,80 | 104,68 | 105,46 | 2M | 987 |
| 05/04/2019 | 1,10% | 1,14 | 104,76 | 104,01 | 103,71 | 104,82 | 2M | 881 |
| 04/04/2019 | -0,21% | -0,22 | 103,62 | 103,80 | 103,62 | 104,70 | 2M | 1.143 |
| 03/04/2019 | -0,32% | -0,33 | 103,84 | 104,17 | 103,82 | 104,70 | 3M | 1.315 |
| 02/04/2019 | 0,07% | 0,07 | 104,17 | 103,99 | 103,53 | 104,18 | 3M | 1.320 |
| 01/04/2019 | 0,19% | 0,20 | 104,10 | 104,00 | 103,52 | 104,50 | 3M | 1.509 |
| 29/03/2019 | -0,10% | -0,10 | 103,90 | 104,00 | 103,20 | 104,45 | 3M | 1.529 |
| 28/03/2019 | -0,62% | -0,65 | 104,00 | 105,47 | 104,00 | 105,47 | 2M | 1.221 |
Date,Open,High,Low,Close,Volume
21-Aug-19,103.30,104.20,102.80,104.20,1589479
20-Aug-19,104.45,104.45,102.56,103.05,5581970
19-Aug-19,105.78,107.09,104.08,104.48,1327617
16-Aug-19,106.50,107.27,105.54,105.98,1481466
15-Aug-19,107.85,107.85,106.50,106.80,1428246
14-Aug-19,107.98,107.99,107.50,107.85,1131891
13-Aug-19,107.15,108.00,106.95,107.98,1101651
12-Aug-19,107.43,107.90,106.37,107.90,1417243
09-Aug-19,109.00,109.38,107.63,108.00,1647806
08-Aug-19,108.90,109.48,108.00,109.48,1988954
07-Aug-19,107.80,109.00,107.07,108.95,1894814
06-Aug-19,107.80,108.12,106.70,107.98,1361142
05-Aug-19,107.90,108.15,106.82,107.80,1830731
02-Aug-19,107.90,108.10,106.81,108.00,1463885
01-Aug-19,107.82,107.99,106.95,107.98,2166594
31-Jul-19,107.50,108.00,107.10,107.76,2051002
30-Jul-19,106.30,107.50,106.10,107.50,1900726
29-Jul-19,105.50,106.50,105.50,106.38,2121937
26-Jul-19,105.38,105.89,105.08,105.50,2202839
25-Jul-19,105.38,105.38,105.00,105.38,2046693
24-Jul-19,104.96,105.30,104.96,105.27,1978491
23-Jul-19,105.16,105.44,104.81,104.94,2189628
22-Jul-19,105.38,105.54,104.75,105.15,2346145
19-Jul-19,105.00,105.50,105.00,105.38,2917094
18-Jul-19,105.00,105.00,104.75,104.99,1642846
17-Jul-19,105.93,105.93,104.80,104.95,2191628
16-Jul-19,105.60,106.05,105.12,105.55,1793188
15-Jul-19,104.90,106.00,104.76,105.60,3600914
12-Jul-19,105.00,106.05,104.51,104.90,3716273
11-Jul-19,106.35,106.35,104.54,105.35,3798710
10-Jul-19,107.40,107.40,105.64,106.46,6298991
08-Jul-19,107.96,108.43,107.50,107.98,1907564
05-Jul-19,108.00,108.35,107.25,107.93,1379179
04-Jul-19,107.90,108.50,107.90,107.95,1262020
03-Jul-19,107.80,108.20,107.00,107.90,2147007
02-Jul-19,108.20,108.22,107.61,107.78,2298118
01-Jul-19,107.98,108.50,106.99,108.22,3082244
28-Jun-19,105.99,108.62,105.84,107.98,3794205
27-Jun-19,105.90,106.00,105.80,106.00,1154729
26-Jun-19,105.55,106.00,105.53,105.90,1994846
25-Jun-19,105.61,105.80,104.90,105.55,1364288
24-Jun-19,105.70,105.95,105.40,105.60,1805189
21-Jun-19,105.94,105.98,105.40,105.78,2044997
19-Jun-19,105.60,105.94,105.21,105.92,1848877
18-Jun-19,105.15,105.80,105.15,105.69,1472500
17-Jun-19,104.99,105.50,104.70,104.86,1684978
14-Jun-19,104.90,105.00,104.70,104.84,1854921
13-Jun-19,104.92,104.98,104.60,104.97,1708426
12-Jun-19,104.94,104.96,104.30,104.92,1827777
11-Jun-19,105.85,105.99,105.00,105.40,2666565
10-Jun-19,105.70,105.93,105.39,105.85,2142173
07-Jun-19,105.30,105.96,105.30,105.36,3245638
06-Jun-19,105.84,105.97,105.01,105.85,2140901
05-Jun-19,105.98,106.00,105.50,105.99,2918741
04-Jun-19,106.40,106.48,105.66,106.00,2836423
03-Jun-19,106.15,106.79,105.54,106.48,1889805
31-May-19,105.25,106.04,104.96,106.02,1773403
30-May-19,104.70,105.39,104.66,105.25,1781597
29-May-19,104.47,104.88,104.16,104.43,2786892
28-May-19,103.60,104.49,103.60,104.45,2074964
27-May-19,103.30,103.90,103.30,103.60,2618650
24-May-19,103.26,103.55,102.80,103.35,2928146
23-May-19,103.39,103.48,102.71,103.25,2744533
22-May-19,103.50,103.60,103.00,103.20,3822302
21-May-19,103.80,103.85,103.00,103.50,5526330
20-May-19,104.50,104.50,103.11,103.90,8529410
17-May-19,107.65,108.49,107.00,107.99,986693
16-May-19,107.90,108.17,107.00,108.15,983247
15-May-19,107.50,108.40,106.01,107.89,823459
14-May-19,105.86,108.25,105.86,107.50,1021728
13-May-19,107.77,107.77,104.61,105.86,1092702
10-May-19,107.99,108.20,106.80,108.00,540562
09-May-19,108.87,108.87,107.20,107.99,1046817
08-May-19,109.10,109.10,107.50,108.80,775081
07-May-19,109.00,109.70,108.59,109.14,786788
06-May-19,109.89,109.90,108.00,109.74,1432755
03-May-19,108.70,109.89,108.23,109.89,962450
02-May-19,108.00,109.00,107.98,108.97,1079854
30-Apr-19,107.63,107.98,107.10,107.96,1047729
29-Apr-19,107.20,107.85,106.53,107.70,862469
26-Apr-19,106.01,107.20,105.51,107.20,1107207
25-Apr-19,105.50,106.90,105.02,105.98,2133039
24-Apr-19,105.24,105.75,104.62,105.02,1104359
23-Apr-19,105.69,105.75,104.50,105.44,1241281
22-Apr-19,106.40,106.40,105.01,105.20,1070714
18-Apr-19,106.00,106.50,105.01,106.47,1032323
17-Apr-19,106.00,106.70,105.01,105.95,503270
16-Apr-19,105.90,106.80,105.16,105.90,961406
15-Apr-19,106.49,106.49,105.06,105.96,988211
12-Apr-19,106.30,106.77,105.96,106.50,869383
11-Apr-19,105.18,106.49,105.02,106.30,910194
10-Apr-19,105.24,105.30,104.51,104.95,1152332
09-Apr-19,105.30,105.70,105.00,105.42,1176517
08-Apr-19,104.80,105.46,104.68,105.25,1586586
05-Apr-19,104.01,104.82,103.71,104.76,1641309
04-Apr-19,103.80,104.70,103.62,103.62,2459726
03-Apr-19,104.17,104.70,103.82,103.84,2681271
02-Apr-19,103.99,104.18,103.53,104.17,2648321
01-Apr-19,104.00,104.50,103.52,104.10,2879601
29-Mar-19,104.00,104.45,103.20,103.90,3092667
28-Mar-19,105.47,105.47,104.00,104.00,2066765
27-Mar-19,105.00,105.15,104.00,104.65,2066765
26-Mar-19,105.70,105.70,105.00,105.28,2066765
25-Mar-19,105.64,105.70,105.40,105.70,2066765
22-Mar-19,105.69,105.93,105.50,105.65,2066765
21-Mar-19,106.00,108.00,105.40,105.40,2066765
20-Mar-19,110.98,110.99,108.61,108.84,2066765
19-Mar-19,110.99,110.99,110.50,110.97,2066765
18-Mar-19,109.38,110.98,109.27,110.98,2066765
15-Mar-19,109.53,110.35,107.30,109.38,2066765
14-Mar-19,109.24,110.98,107.00,109.58,2066765
13-Mar-19,109.14,109.89,109.00,109.89,2066765
12-Mar-19,109.00,109.32,108.80,108.80,2066765
11-Mar-19,108.90,109.45,108.05,108.85,2066765
08-Mar-19,109.30,109.96,107.95,108.05,2066765
07-Mar-19,108.80,109.31,108.25,109.26,2066765
06-Mar-19,108.68,109.00,108.30,109.00,2066765
01-Mar-19,107.49,108.92,107.30,108.20,2066765
28-Feb-19,106.77,107.30,106.33,107.30,2066765
27-Feb-19,106.80,106.85,106.00,106.74,2066765
26-Feb-19,106.50,106.80,106.00,106.80,2066765
25-Feb-19,106.84,106.85,106.00,106.00,2066765
22-Feb-19,106.81,106.99,106.00,106.85,2066765
21-Feb-19,106.81,107.49,105.45,106.50,2066765
20-Feb-19,106.94,107.50,105.47,106.79,2066765
19-Feb-19,106.50,106.98,105.90,106.78,2066765
18-Feb-19,106.99,107.98,105.92,106.03,2066765
15-Feb-19,106.10,106.99,105.19,106.99,2066765
14-Feb-19,106.79,106.95,105.55,105.83,2066765
13-Feb-19,107.00,107.00,106.12,106.79,2066765
12-Feb-19,106.99,107.50,105.00,106.80,2066765
11-Feb-19,108.59,108.60,107.50,108.30,2066765
08-Feb-19,108.97,108.98,108.09,108.60,2066765
07-Feb-19,109.00,109.26,107.01,108.90,2066765
*exoneração de responsabilidade