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
25/09/2020	-0,81%	-0,81	99,81	101,24	99,80	101,24	2M	2.461
24/09/2020	-0,27%	-0,27	100,62	100,89	100,54	101,19	783K	565
23/09/2020	0,22%	0,22	100,89	100,89	100,28	101,75	1M	1.218
22/09/2020	0,97%	0,97	100,67	99,70	99,70	100,89	880K	655
21/09/2020	-0,22%	-0,22	99,70	99,99	99,02	100,63	1M	2.199
18/09/2020	-1,07%	-1,08	99,92	101,20	99,91	101,35	2M	2.388
17/09/2020	0,00%	0,00	101,00	101,09	100,31	101,20	2M	1.402
16/09/2020	0,69%	0,69	101,00	100,50	100,40	101,39	1M	1.283
15/09/2020	0,66%	0,66	100,31	99,69	99,65	100,31	1M	982
14/09/2020	0,70%	0,69	99,65	99,00	98,71	99,72	1M	871
11/09/2020	-1,04%	-1,04	98,96	99,50	98,72	99,90	1M	1.010

10/09/2020	0,14%	0,14	100,00	99,86	99,73	100,00	1M	1.038
09/09/2020	-0,04%	-0,04	99,86	99,99	99,02	100,00	1M	2.017
08/09/2020	-0,70%	-0,70	99,90	100,70	99,52	100,96	2M	1.674
04/09/2020	-0,87%	-0,88	100,60	101,48	100,51	101,97	1M	1.494
03/09/2020	0,48%	0,48	101,48	100,50	100,50	101,48	1M	1.408
02/09/2020	-0,09%	-0,09	101,00	101,49	99,90	101,49	2M	1.835
01/09/2020	1,09%	1,09	101,09	99,50	99,25	101,09	2M	2.495
31/08/2020	0,91%	0,90	100,00	99,00	98,04	100,00	1M	1.271
28/08/2020	0,10%	0,10	99,10	99,49	98,70	99,69	1M	1.274
27/08/2020	-0,72%	-0,72	99,00	99,95	98,42	99,95	1M	1.623
26/08/2020	-0,27%	-0,27	99,72	99,70	99,47	99,98	1M	1.400
25/08/2020	0,87%	0,86	99,99	99,13	99,13	99,99	2M	821
24/08/2020	1,02%	1,00	99,13	97,88	97,88	99,50	1M	1.161
21/08/2020	0,53%	0,52	98,13	97,97	97,29	98,38	937K	1.116
20/08/2020	0,42%	0,41	97,61	97,20	97,02	97,83	1M	1.787
19/08/2020	-0,48%	-0,47	97,20	97,31	96,80	97,89	2M	1.255
18/08/2020	0,31%	0,30	97,67	97,49	97,15	97,98	2M	1.109
17/08/2020	0,26%	0,25	97,37	97,12	97,12	97,51	1M	2.438
14/08/2020	-1,42%	-1,40	97,12	98,08	97,10	98,65	2M	2.896
13/08/2020	-0,69%	-0,68	98,52	98,52	97,65	99,39	1M	4.050
12/08/2020	0,85%	0,84	99,20	98,00	97,52	99,75	3M	5.871
11/08/2020	-0,75%	-0,74	98,36	99,14	98,06	99,29	2M	4.093
10/08/2020	-0,10%	-0,10	99,10	99,25	98,01	99,50	1M	1.337
07/08/2020	2,80%	2,70	99,20	96,52	96,50	99,21	2M	2.976
06/08/2020	-1,72%	-1,69	96,50	98,30	96,15	98,77	2M	1.911
05/08/2020	0,18%	0,18	98,19	98,01	97,67	98,20	1M	940
04/08/2020	0,10%	0,10	98,01	98,40	97,50	98,49	2M	1.489
03/08/2020	-1,39%	-1,38	97,91	99,20	97,90	99,25	3M	6.056
31/07/2020	-0,31%	-0,31	99,29	99,00	99,00	99,60	1M	5.079
30/07/2020	0,61%	0,60	99,60	99,00	98,93	100,00	2M	2.974
29/07/2020	0,50%	0,49	99,00	98,65	98,21	99,00	1M	1.822
28/07/2020	0,83%	0,81	98,51	97,70	97,67	98,68	1M	3.008
27/07/2020	-0,35%	-0,34	97,70	98,04	97,67	98,47	2M	3.638
24/07/2020	0,09%	0,09	98,04	97,98	97,67	98,60	1M	1.099
23/07/2020	-0,76%	-0,75	97,95	98,64	97,87	98,65	2M	2.998
22/07/2020	0,56%	0,55	98,70	98,50	98,48	98,82	2M	1.722
21/07/2020	-0,09%	-0,09	98,15	98,24	98,00	98,96	1M	1.422
20/07/2020	-0,92%	-0,91	98,24	99,16	98,02	99,40	2M	1.639
17/07/2020	0,14%	0,14	99,15	99,48	98,61	99,48	2M	1.009
16/07/2020	-0,53%	-0,53	99,01	99,00	98,70	99,62	2M	1.021
15/07/2020	-0,32%	-0,32	99,54	99,85	98,50	99,95	2M	1.568
14/07/2020	-0,12%	-0,12	99,86	99,97	99,42	100,00	1M	984
13/07/2020	-1,10%	-1,11	99,98	100,00	98,06	100,39	2M	1.441
10/07/2020	-1,25%	-1,28	101,09	100,62	99,18	101,99	2M	1.428
09/07/2020	0,17%	0,17	102,37	102,20	102,01	102,77	1M	1.149
08/07/2020	0,12%	0,12	102,20	102,84	102,00	102,84	1M	2.048
07/07/2020	0,08%	0,08	102,08	102,52	101,92	103,00	2M	1.595
06/07/2020	-0,29%	-0,30	102,00	102,70	102,00	102,99	3M	2.197
03/07/2020	-0,67%	-0,69	102,30	102,90	102,06	102,90	2M	1.470
02/07/2020	0,48%	0,49	102,99	102,45	101,50	102,99	2M	1.787
01/07/2020	2,41%	2,41	102,50	100,79	100,79	102,50	2M	2.019
30/06/2020	1,09%	1,08	100,09	99,07	99,07	101,00	2M	5.238
29/06/2020	-1,19%	-1,19	99,01	100,02	99,01	100,49	969K	1.062
26/06/2020	1,20%	1,19	100,20	99,73	99,10	100,49	957K	970
25/06/2020	-0,19%	-0,19	99,01	99,34	99,00	100,25	1M	1.633
24/06/2020	2,06%	2,00	99,20	98,00	97,01	99,25	2M	3.887
23/06/2020	-1,72%	-1,70	97,20	99,39	97,20	99,39	3M	3.751
22/06/2020	-0,89%	-0,89	98,90	99,98	98,21	99,98	3M	7.618
19/06/2020	-0,35%	-0,35	99,79	100,00	99,23	100,17	3M	2.996
18/06/2020	-0,56%	-0,56	100,14	100,70	99,70	101,46	2M	3.090
17/06/2020	-0,85%	-0,86	100,70	101,85	99,71	102,00	2M	2.524
16/06/2020	-0,41%	-0,42	101,56	101,99	100,15	102,50	1M	961
15/06/2020	1,69%	1,69	101,98	100,00	98,42	101,99	1M	880
12/06/2020	-1,48%	-1,51	100,29	100,99	95,50	100,99	2M	1.392
10/06/2020	-1,29%	-1,33	101,80	102,99	101,50	102,99	1M	3.376
09/06/2020	1,09%	1,11	103,13	103,05	102,00	103,28	1M	1.749
08/06/2020	1,01%	1,02	102,02	100,99	100,70	103,20	2M	1.677
05/06/2020	0,02%	0,02	101,00	101,00	100,04	101,00	2M	2.727
04/06/2020	2,10%	2,08	100,98	98,90	98,00	101,00	2M	2.828
03/06/2020	0,92%	0,90	98,90	98,42	98,12	99,00	2M	1.934
02/06/2020	2,62%	2,50	98,00	97,70	96,70	98,98	2M	3.409
01/06/2020	0,54%	0,51	95,50	94,99	94,80	97,99	2M	1.635
29/05/2020	1,70%	1,59	94,99	93,40	93,40	95,00	2M	1.761
28/05/2020	-0,11%	-0,10	93,40	93,85	93,40	94,15	1M	749
27/05/2020	1,07%	0,99	93,50	93,34	92,56	93,86	1M	1.161
26/05/2020	-0,70%	-0,65	92,51	93,39	92,51	93,39	1M	1.153
25/05/2020	-0,26%	-0,24	93,16	93,50	92,50	93,50	840K	1.131
22/05/2020	1,42%	1,31	93,40	92,09	92,00	93,50	509K	506
21/05/2020	-0,34%	-0,31	92,09	92,79	90,01	92,79	1M	810
20/05/2020	0,14%	0,13	92,40	92,21	92,10	92,88	933K	729
19/05/2020	0,46%	0,42	92,27	92,00	91,56	92,27	1M	743
18/05/2020	0,11%	0,10	91,85	91,75	91,00	92,38	975K	805
15/05/2020	-0,22%	-0,20	91,75	91,95	91,45	92,34	989K	2.670
14/05/2020	1,08%	0,98	91,95	91,69	90,01	92,00	757K	1.441
13/05/2020	-1,65%	-1,53	90,97	92,39	90,90	92,69	967K	1.561
12/05/2020	-0,92%	-0,86	92,50	93,50	91,84	93,98	1M	821
11/05/2020	1,34%	1,23	93,36	93,00	92,51	93,85	2M	977
08/05/2020	1,10%	1,00	92,13	92,26	91,18	92,40	1M	3.119
07/05/2020	-1,75%	-1,62	91,13	93,30	91,02	93,70	1M	2.304
06/05/2020	0,21%	0,19	92,75	93,00	92,11	93,30	786K	625
05/05/2020	-0,15%	-0,14	92,56	92,70	92,00	93,29	1M	938
04/05/2020	2,71%	2,45	92,70	92,03	90,25	92,92	1M	1.220
30/04/2020	-0,58%	-0,53	90,25	91,00	90,04	92,10	2M	1.692
29/04/2020	-0,24%	-0,22	90,78	91,00	90,00	91,50	1M	768
28/04/2020	-0,13%	-0,12	91,00	92,00	89,97	92,89	835K	818
27/04/2020	2,18%	1,94	91,12	89,20	89,20	92,51	774K	640
24/04/2020	-2,32%	-2,12	89,18	91,31	87,03	91,98	2M	1.308
23/04/2020	-1,75%	-1,63	91,30	93,00	91,02	93,95	2M	4.571
22/04/2020	0,16%	0,15	92,93	92,31	92,31	93,32	1M	956
20/04/2020	-1,00%	-0,94	92,78	93,69	91,99	93,69	1M	1.387
17/04/2020	0,25%	0,23	93,72	94,10	92,50	94,48	2M	3.023
16/04/2020	-0,31%	-0,29	93,49	93,93	93,00	94,46	2M	1.051
15/04/2020	-1,04%	-0,99	93,78	94,00	92,54	94,30	2M	3.106
14/04/2020	1,51%	1,41	94,77	94,97	93,50	94,97	1M	1.432
13/04/2020	-1,09%	-1,03	93,36	94,39	93,00	94,97	1M	843
09/04/2020	-0,01%	-0,01	94,39	94,50	92,70	95,29	2M	1.770
08/04/2020	-0,63%	-0,60	94,40	95,25	91,95	95,79	2M	2.975
07/04/2020	0,08%	0,08	95,00	94,92	93,01	95,50	3M	1.622
06/04/2020	-0,08%	-0,08	94,92	95,00	94,49	95,40	2M	1.360
03/04/2020	0,00%	0,00	95,00	95,98	94,00	95,99	2M	1.678
02/04/2020	-0,62%	-0,59	95,00	96,00	94,36	96,00	2M	3.082
01/04/2020	2,19%	2,05	95,59	93,00	89,77	96,12	3M	2.219
31/03/2020	5,10%	4,54	93,54	90,00	90,00	95,00	4M	13.559
30/03/2020	0,11%	0,10	89,00	87,05	86,70	91,39	858K	582
27/03/2020	-1,98%	-1,80	88,90	89,09	86,00	89,09	2M	1.690
26/03/2020	6,82%	5,79	90,70	84,95	84,95	94,05	1M	786
25/03/2020	7,75%	6,11	84,91	78,80	78,60	85,00	2M	759
24/03/2020	3,73%	2,83	78,80	78,97	76,50	79,05	1M	1.415
23/03/2020	-0,04%	-0,03	75,97	75,00	69,00	79,00	3M	5.012
20/03/2020	1,28%	0,96	76,00	75,91	75,91	81,84	2M	740
19/03/2020	-1,46%	-1,11	75,04	70,01	61,38	77,87	3M	3.053
18/03/2020	-11,97%	-10,35	76,15	85,00	75,00	85,00	3M	2.188
17/03/2020	-	-	86,50	88,31	85,20	91,48	2M	1.343

Date,Open,High,Low,Close,Volume
25-Sep-20,101.24,101.24,99.80,99.81,1602338
24-Sep-20,100.89,101.19,100.54,100.62,782827
23-Sep-20,100.89,101.75,100.28,100.89,1071076
22-Sep-20,99.70,100.89,99.70,100.67,880144
21-Sep-20,99.99,100.63,99.02,99.70,1217048
18-Sep-20,101.20,101.35,99.91,99.92,2176620
17-Sep-20,101.09,101.20,100.31,101.00,1731554
16-Sep-20,100.50,101.39,100.40,101.00,1185570
15-Sep-20,99.69,100.31,99.65,100.31,1369428
14-Sep-20,99.00,99.72,98.71,99.65,1154004
11-Sep-20,99.50,99.90,98.72,98.96,1358980
10-Sep-20,99.86,100.00,99.73,100.00,1467509
09-Sep-20,99.99,100.00,99.02,99.86,1181395
08-Sep-20,100.70,100.96,99.52,99.90,1715818
04-Sep-20,101.48,101.97,100.51,100.60,1317000
03-Sep-20,100.50,101.48,100.50,101.48,1483152
02-Sep-20,101.49,101.49,99.90,101.00,1905202
01-Sep-20,99.50,101.09,99.25,101.09,2055675
31-Aug-20,99.00,100.00,98.04,100.00,1240989
28-Aug-20,99.49,99.69,98.70,99.10,1022546
27-Aug-20,99.95,99.95,98.42,99.00,1228702
26-Aug-20,99.70,99.98,99.47,99.72,1001743
25-Aug-20,99.13,99.99,99.13,99.99,1554188
24-Aug-20,97.88,99.50,97.88,99.13,1147449
21-Aug-20,97.97,98.38,97.29,98.13,936747
20-Aug-20,97.20,97.83,97.02,97.61,1141702
19-Aug-20,97.31,97.89,96.80,97.20,1508315
18-Aug-20,97.49,97.98,97.15,97.67,1597889
17-Aug-20,97.12,97.51,97.12,97.37,1136298
14-Aug-20,98.08,98.65,97.10,97.12,1795800
13-Aug-20,98.52,99.39,97.65,98.52,1410969
12-Aug-20,98.00,99.75,97.52,99.20,2920683
11-Aug-20,99.14,99.29,98.06,98.36,1725886
10-Aug-20,99.25,99.50,98.01,99.10,1274338
07-Aug-20,96.52,99.21,96.50,99.20,1905508
06-Aug-20,98.30,98.77,96.15,96.50,1977964
05-Aug-20,98.01,98.20,97.67,98.19,1380791
04-Aug-20,98.40,98.49,97.50,98.01,1758066
03-Aug-20,99.20,99.25,97.90,97.91,2790335
31-Jul-20,99.00,99.60,99.00,99.29,1380934
30-Jul-20,99.00,100.00,98.93,99.60,1534745
29-Jul-20,98.65,99.00,98.21,99.00,1126821
28-Jul-20,97.70,98.68,97.67,98.51,1485233
27-Jul-20,98.04,98.47,97.67,97.70,1585884
24-Jul-20,97.98,98.60,97.67,98.04,1428526
23-Jul-20,98.64,98.65,97.87,97.95,2019827
22-Jul-20,98.50,98.82,98.48,98.70,1680712
21-Jul-20,98.24,98.96,98.00,98.15,1246342
20-Jul-20,99.16,99.40,98.02,98.24,2340927
17-Jul-20,99.48,99.48,98.61,99.15,1593629
16-Jul-20,99.00,99.62,98.70,99.01,1557919
15-Jul-20,99.85,99.95,98.50,99.54,1686505
14-Jul-20,99.97,100.00,99.42,99.86,1087379
13-Jul-20,100.00,100.39,98.06,99.98,1937972
10-Jul-20,100.62,101.99,99.18,101.09,2421554
09-Jul-20,102.20,102.77,102.01,102.37,1428584
08-Jul-20,102.84,102.84,102.00,102.20,1499841
07-Jul-20,102.52,103.00,101.92,102.08,2175632
06-Jul-20,102.70,102.99,102.00,102.00,3308779
03-Jul-20,102.90,102.90,102.06,102.30,1709655
02-Jul-20,102.45,102.99,101.50,102.99,2197962
01-Jul-20,100.79,102.50,100.79,102.50,1994437
30-Jun-20,99.07,101.00,99.07,100.09,1752147
29-Jun-20,100.02,100.49,99.01,99.01,968694
26-Jun-20,99.73,100.49,99.10,100.20,956771
25-Jun-20,99.34,100.25,99.00,99.01,1386980
24-Jun-20,98.00,99.25,97.01,99.20,1711370
23-Jun-20,99.39,99.39,97.20,97.20,2786150
22-Jun-20,99.98,99.98,98.21,98.90,2926544
19-Jun-20,100.00,100.17,99.23,99.79,2550013
18-Jun-20,100.70,101.46,99.70,100.14,1676182
17-Jun-20,101.85,102.00,99.71,100.70,1999897
16-Jun-20,101.99,102.50,100.15,101.56,1224883
15-Jun-20,100.00,101.99,98.42,101.98,1024209
12-Jun-20,100.99,100.99,95.50,100.29,1556844
10-Jun-20,102.99,102.99,101.50,101.80,1373207
09-Jun-20,103.05,103.28,102.00,103.13,1383951
08-Jun-20,100.99,103.20,100.70,102.02,2213021
05-Jun-20,101.00,101.00,100.04,101.00,2011309
04-Jun-20,98.90,101.00,98.00,100.98,2038164
03-Jun-20,98.42,99.00,98.12,98.90,1607555
02-Jun-20,97.70,98.98,96.70,98.00,1595828
01-Jun-20,94.99,97.99,94.80,95.50,2022564
29-May-20,93.40,95.00,93.40,94.99,1659359
28-May-20,93.85,94.15,93.40,93.40,1135306
27-May-20,93.34,93.86,92.56,93.50,1132690
26-May-20,93.39,93.39,92.51,92.51,1224951
25-May-20,93.50,93.50,92.50,93.16,840412
22-May-20,92.09,93.50,92.00,93.40,508997
21-May-20,92.79,92.79,90.01,92.09,1172577
20-May-20,92.21,92.88,92.10,92.40,933495
19-May-20,92.00,92.27,91.56,92.27,1454100
18-May-20,91.75,92.38,91.00,91.85,975489
15-May-20,91.95,92.34,91.45,91.75,988720
14-May-20,91.69,92.00,90.01,91.95,757041
13-May-20,92.39,92.69,90.90,90.97,967320
12-May-20,93.50,93.98,91.84,92.50,1092682
11-May-20,93.00,93.85,92.51,93.36,1690942
08-May-20,92.26,92.40,91.18,92.13,1057746
07-May-20,93.30,93.70,91.02,91.13,1296716
06-May-20,93.00,93.30,92.11,92.75,786487
05-May-20,92.70,93.29,92.00,92.56,1142754
04-May-20,92.03,92.92,90.25,92.70,1098752
30-Apr-20,91.00,92.10,90.04,90.25,2079768
29-Apr-20,91.00,91.50,90.00,90.78,1286371
28-Apr-20,92.00,92.89,89.97,91.00,835262
27-Apr-20,89.20,92.51,89.20,91.12,773919
24-Apr-20,91.31,91.98,87.03,89.18,2327639
23-Apr-20,93.00,93.95,91.02,91.30,2068863
22-Apr-20,92.31,93.32,92.31,92.93,1025773
20-Apr-20,93.69,93.69,91.99,92.78,1095911
17-Apr-20,94.10,94.48,92.50,93.72,1751072
16-Apr-20,93.93,94.46,93.00,93.49,2213776
15-Apr-20,94.00,94.30,92.54,93.78,1540044
14-Apr-20,94.97,94.97,93.50,94.77,1280957
13-Apr-20,94.39,94.97,93.00,93.36,1192338
09-Apr-20,94.50,95.29,92.70,94.39,1702098
08-Apr-20,95.25,95.79,91.95,94.40,1816533
07-Apr-20,94.92,95.50,93.01,95.00,2803078
06-Apr-20,95.00,95.40,94.49,94.92,2391142
03-Apr-20,95.98,95.99,94.00,95.00,2228335
02-Apr-20,96.00,96.00,94.36,95.00,2080328
01-Apr-20,93.00,96.12,89.77,95.59,3001825
31-Mar-20,90.00,95.00,90.00,93.54,3568112
30-Mar-20,87.05,91.39,86.70,89.00,858423
27-Mar-20,89.09,89.09,86.00,88.90,2047176
26-Mar-20,84.95,94.05,84.95,90.70,1476248
25-Mar-20,78.80,85.00,78.60,84.91,1631197
24-Mar-20,78.97,79.05,76.50,78.80,1135889
23-Mar-20,75.00,79.00,69.00,75.97,2825225
20-Mar-20,75.91,81.84,75.91,76.00,1646372
19-Mar-20,70.01,77.87,61.38,75.04,2600097
18-Mar-20,85.00,85.00,75.00,76.15,2570436
17-Mar-20,88.31,91.48,85.20,86.50,1625032

*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: RBRR11

cotações, gráficos e mais...