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 |
| 14/10/2019 | 0,10% | 0,10 | 102,90 | 102,83 | 102,52 | 103,15 | 2M | 1.765 |
| 11/10/2019 | -0,02% | -0,02 | 102,80 | 102,85 | 102,80 | 103,00 | 2M | 1.157 |
| 10/10/2019 | -0,55% | -0,57 | 102,82 | 103,10 | 102,76 | 103,29 | 3M | 1.395 |
| 09/10/2019 | -0,45% | -0,47 | 103,39 | 103,05 | 102,56 | 103,39 | 4M | 2.345 |
| 08/10/2019 | -0,56% | -0,58 | 103,86 | 104,50 | 103,70 | 104,71 | 3M | 1.058 |
| 07/10/2019 | 0,71% | 0,74 | 104,44 | 103,70 | 103,70 | 104,50 | 2M | 781 |
| 04/10/2019 | 0,11% | 0,11 | 103,70 | 103,75 | 103,20 | 103,75 | 1M | 915 |
| 03/10/2019 | 0,57% | 0,59 | 103,59 | 103,04 | 102,84 | 103,79 | 2M | 1.554 |
| 02/10/2019 | -0,03% | -0,03 | 103,00 | 103,10 | 102,93 | 103,45 | 3M | 1.762 |
| 01/10/2019 | -0,44% | -0,46 | 103,03 | 103,35 | 103,00 | 103,69 | 4M | 1.530 |
| 30/09/2019 | -0,49% | -0,51 | 103,49 | 104,01 | 103,03 | 104,19 | 5M | 2.147 |
| 27/09/2019 | -0,01% | -0,01 | 104,00 | 103,81 | 103,60 | 104,20 | 3M | 1.062 |
| 26/09/2019 | 0,75% | 0,77 | 104,01 | 103,30 | 102,96 | 104,07 | 5M | 3.340 |
| 25/09/2019 | 0,12% | 0,12 | 103,24 | 103,29 | 103,18 | 103,60 | 3M | 2.131 |
| 24/09/2019 | -0,37% | -0,38 | 103,12 | 103,50 | 103,12 | 103,61 | 2M | 877 |
| 23/09/2019 | -0,29% | -0,30 | 103,50 | 103,80 | 103,13 | 103,80 | 1M | 627 |
| 20/09/2019 | -0,05% | -0,05 | 103,80 | 103,75 | 103,60 | 103,97 | 2M | 1.037 |
| 19/09/2019 | -0,01% | -0,01 | 103,85 | 103,86 | 103,61 | 104,10 | 2M | 1.113 |
| 18/09/2019 | -0,09% | -0,09 | 103,86 | 104,16 | 103,50 | 104,24 | 2M | 1.311 |
| 17/09/2019 | -0,04% | -0,04 | 103,95 | 103,99 | 103,50 | 104,42 | 2M | 1.517 |
| 16/09/2019 | -1,67% | -1,77 | 103,99 | 105,20 | 103,99 | 105,20 | 2M | 1.877 |
| 13/09/2019 | -0,04% | -0,04 | 105,76 | 105,80 | 105,50 | 105,97 | 1M | 1.188 |
| 12/09/2019 | 0,76% | 0,80 | 105,80 | 105,33 | 105,18 | 105,98 | 2M | 1.359 |
| 11/09/2019 | -1,05% | -1,11 | 105,00 | 105,00 | 104,00 | 105,41 | 2M | 1.949 |
| 10/09/2019 | 0,23% | 0,24 | 106,11 | 105,84 | 105,53 | 106,26 | 2M | 1.926 |
| 09/09/2019 | 0,25% | 0,26 | 105,87 | 105,62 | 105,00 | 105,99 | 2M | 1.372 |
| 06/09/2019 | -0,38% | -0,40 | 105,61 | 106,06 | 105,53 | 106,45 | 1M | 961 |
| 05/09/2019 | 0,27% | 0,29 | 106,01 | 105,70 | 105,41 | 106,50 | 2M | 912 |
| 04/09/2019 | -0,15% | -0,16 | 105,72 | 105,88 | 105,16 | 106,14 | 2M | 1.052 |
| 03/09/2019 | 0,17% | 0,18 | 105,88 | 105,70 | 105,19 | 106,90 | 2M | 960 |
| 02/09/2019 | -1,12% | -1,20 | 105,70 | 106,95 | 105,10 | 106,98 | 2M | 921 |
| 30/08/2019 | 1,81% | 1,90 | 106,90 | 105,50 | 105,00 | 106,90 | 949K | 419 |
| 29/08/2019 | 0,19% | 0,20 | 105,00 | 104,82 | 104,02 | 105,39 | 1M | 413 |
| 28/08/2019 | -0,19% | -0,20 | 104,80 | 105,03 | 104,00 | 105,50 | 1M | 739 |
| 27/08/2019 | 0,40% | 0,42 | 105,00 | 104,73 | 104,02 | 105,50 | 1M | 642 |
| 26/08/2019 | 0,00% | 0,00 | 104,58 | 105,00 | 103,50 | 105,40 | 2M | 801 |
| 23/08/2019 | 0,50% | 0,52 | 104,58 | 104,10 | 104,10 | 104,75 | 1M | 562 |
| 22/08/2019 | -0,13% | -0,14 | 104,06 | 104,50 | 104,06 | 104,70 | 771K | 478 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,102.83,103.15,102.52,102.90,2042102
11-Oct-19,102.85,103.00,102.80,102.80,1835767
10-Oct-19,103.10,103.29,102.76,102.82,2773704
09-Oct-19,103.05,103.39,102.56,103.39,4015756
08-Oct-19,104.50,104.71,103.70,103.86,2502987
07-Oct-19,103.70,104.50,103.70,104.44,1830200
04-Oct-19,103.75,103.75,103.20,103.70,1432558
03-Oct-19,103.04,103.79,102.84,103.59,2156507
02-Oct-19,103.10,103.45,102.93,103.00,3103155
01-Oct-19,103.35,103.69,103.00,103.03,3521772
30-Sep-19,104.01,104.19,103.03,103.49,4541862
27-Sep-19,103.81,104.20,103.60,104.00,3022671
26-Sep-19,103.30,104.07,102.96,104.01,5021864
25-Sep-19,103.29,103.60,103.18,103.24,2626811
24-Sep-19,103.50,103.61,103.12,103.12,1578738
23-Sep-19,103.80,103.80,103.13,103.50,1464252
20-Sep-19,103.75,103.97,103.60,103.80,1534626
19-Sep-19,103.86,104.10,103.61,103.85,2053507
18-Sep-19,104.16,104.24,103.50,103.86,1723814
17-Sep-19,103.99,104.42,103.50,103.95,2061550
16-Sep-19,105.20,105.20,103.99,103.99,2245915
13-Sep-19,105.80,105.97,105.50,105.76,1380594
12-Sep-19,105.33,105.98,105.18,105.80,1545403
11-Sep-19,105.00,105.41,104.00,105.00,2041354
10-Sep-19,105.84,106.26,105.53,106.11,2068908
09-Sep-19,105.62,105.99,105.00,105.87,1783568
06-Sep-19,106.06,106.45,105.53,105.61,1309521
05-Sep-19,105.70,106.50,105.41,106.01,1578907
04-Sep-19,105.88,106.14,105.16,105.72,1748522
03-Sep-19,105.70,106.90,105.19,105.88,1761146
02-Sep-19,106.95,106.98,105.10,105.70,1997719
30-Aug-19,105.50,106.90,105.00,106.90,949070
29-Aug-19,104.82,105.39,104.02,105.00,1163542
28-Aug-19,105.03,105.50,104.00,104.80,1216149
27-Aug-19,104.73,105.50,104.02,105.00,1165197
26-Aug-19,105.00,105.40,103.50,104.58,2048163
23-Aug-19,104.10,104.75,104.10,104.58,1269486
22-Aug-19,104.50,104.70,104.06,104.06,771427
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-19,103.50,103.60,103.00,103.20,2744533
21-May-19,103.80,103.85,103.00,103.50,2744533
20-May-19,104.50,104.50,103.11,103.90,2744533
17-May-19,107.65,108.49,107.00,107.99,2744533
16-May-19,107.90,108.17,107.00,108.15,2744533
15-May-19,107.50,108.40,106.01,107.89,2744533
14-May-19,105.86,108.25,105.86,107.50,2744533
13-May-19,107.77,107.77,104.61,105.86,2744533
10-May-19,107.99,108.20,106.80,108.00,2744533
09-May-19,108.87,108.87,107.20,107.99,2744533
08-May-19,109.10,109.10,107.50,108.80,2744533
07-May-19,109.00,109.70,108.59,109.14,2744533
06-May-19,109.89,109.90,108.00,109.74,2744533
03-May-19,108.70,109.89,108.23,109.89,2744533
02-May-19,108.00,109.00,107.98,108.97,2744533
30-Apr-19,107.63,107.98,107.10,107.96,2744533
29-Apr-19,107.20,107.85,106.53,107.70,2744533
26-Apr-19,106.01,107.20,105.51,107.20,2744533
25-Apr-19,105.50,106.90,105.02,105.98,2744533
24-Apr-19,105.24,105.75,104.62,105.02,2744533
23-Apr-19,105.69,105.75,104.50,105.44,2744533
22-Apr-19,106.40,106.40,105.01,105.20,2744533
18-Apr-19,106.00,106.50,105.01,106.47,2744533
17-Apr-19,106.00,106.70,105.01,105.95,2744533
16-Apr-19,105.90,106.80,105.16,105.90,2744533
15-Apr-19,106.49,106.49,105.06,105.96,2744533
12-Apr-19,106.30,106.77,105.96,106.50,2744533
11-Apr-19,105.18,106.49,105.02,106.30,2744533
10-Apr-19,105.24,105.30,104.51,104.95,2744533
09-Apr-19,105.30,105.70,105.00,105.42,2744533
08-Apr-19,104.80,105.46,104.68,105.25,2744533
05-Apr-19,104.01,104.82,103.71,104.76,2744533
04-Apr-19,103.80,104.70,103.62,103.62,2744533
*exoneração de responsabilidade