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
11/06/2021	-0,89%	-0,90	100,40	100,09	99,01	100,95	2M	1.569
10/06/2021	-0,20%	-0,20	101,30	101,50	99,85	101,75	2M	2.421
09/06/2021	0,00%	0,00	101,50	101,50	101,33	101,70	2M	2.449
08/06/2021	0,94%	0,95	101,50	100,55	100,55	101,85	2M	3.011
07/06/2021	0,09%	0,09	100,55	100,50	100,17	100,64	2M	2.713
04/06/2021	0,56%	0,56	100,46	99,90	99,68	100,50	2M	3.246
02/06/2021	-0,08%	-0,08	99,90	99,97	99,69	100,00	2M	3.864
01/06/2021	-0,48%	-0,48	99,98	100,35	99,75	100,46	2M	3.012
31/05/2021	-0,09%	-0,09	100,46	100,54	99,50	100,64	2M	4.004
28/05/2021	0,45%	0,45	100,55	100,00	99,94	100,65	1M	1.170
27/05/2021	-0,15%	-0,15	100,10	100,24	99,80	100,30	1M	1.155

26/05/2021	0,25%	0,25	100,25	100,40	99,99	100,40	2M	1.370
25/05/2021	-0,49%	-0,49	100,00	100,35	100,00	100,49	2M	1.438
24/05/2021	-0,20%	-0,20	100,49	100,69	99,88	100,69	2M	2.081
21/05/2021	0,44%	0,44	100,69	100,25	99,88	100,70	2M	1.608
20/05/2021	-0,16%	-0,16	100,25	100,61	99,70	100,75	3M	2.761
19/05/2021	-0,29%	-0,29	100,41	100,59	100,07	100,75	1M	1.140
18/05/2021	1,37%	1,36	100,70	99,52	99,50	100,85	2M	3.800
17/05/2021	-2,57%	-2,62	99,34	102,00	98,57	102,24	2M	2.732
14/05/2021	-0,60%	-0,62	101,96	102,55	101,90	102,55	2M	3.071
13/05/2021	-0,01%	-0,01	102,58	102,59	102,22	102,61	3M	6.226
12/05/2021	-0,30%	-0,31	102,59	102,17	102,00	102,59	2M	5.953
11/05/2021	-0,08%	-0,08	102,90	102,63	102,00	102,91	2M	4.760
10/05/2021	0,42%	0,43	102,98	102,55	101,75	102,98	4M	7.577
07/05/2021	-0,15%	-0,15	102,55	102,51	102,03	102,65	2M	4.674
06/05/2021	0,01%	0,01	102,70	102,40	102,40	102,90	3M	2.835
05/05/2021	0,19%	0,19	102,69	102,40	102,40	102,73	2M	2.625
04/05/2021	-0,24%	-0,25	102,50	102,75	102,40	102,75	2M	8.114
03/05/2021	1,02%	1,04	102,75	101,71	101,09	102,75	3M	2.158
30/04/2021	-0,28%	-0,29	101,71	102,00	100,90	102,87	4M	4.342
29/04/2021	0,25%	0,25	102,00	101,75	101,41	102,16	2M	2.413
28/04/2021	0,25%	0,25	101,75	101,50	101,00	101,75	5M	5.070
27/04/2021	0,10%	0,10	101,50	101,40	100,82	101,50	2M	7.836
26/04/2021	0,59%	0,59	101,40	100,81	100,50	101,50	3M	5.388
23/04/2021	0,33%	0,33	100,81	100,68	100,30	100,87	2M	4.737
22/04/2021	-0,13%	-0,13	100,48	100,61	100,30	101,49	2M	5.260
20/04/2021	0,45%	0,45	100,61	100,16	100,16	101,39	7M	4.596
19/04/2021	0,32%	0,32	100,16	99,85	99,67	102,90	5M	5.837
16/04/2021	0,01%	0,01	99,84	99,80	99,50	99,99	2M	3.587
15/04/2021	0,08%	0,08	99,83	99,75	99,09	99,84	2M	2.935
14/04/2021	-0,17%	-0,17	99,75	99,75	99,75	100,00	2M	2.701
13/04/2021	-0,05%	-0,05	99,92	99,70	99,32	100,16	3M	1.813
12/04/2021	0,22%	0,22	99,97	99,50	99,30	99,97	2M	2.019
09/04/2021	0,00%	0,00	99,75	99,75	99,30	99,78	2M	1.948
08/04/2021	-0,05%	-0,05	99,75	99,77	99,50	99,77	1M	1.742
07/04/2021	-0,06%	-0,06	99,80	99,85	99,30	99,85	2M	1.926
06/04/2021	0,60%	0,60	99,86	99,31	98,90	99,93	2M	2.354
05/04/2021	-0,34%	-0,34	99,26	99,60	99,26	100,00	3M	2.464
01/04/2021	-0,11%	-0,11	99,60	99,69	99,09	99,75	2M	2.311
31/03/2021	0,62%	0,61	99,71	99,10	99,00	99,71	3M	3.274
30/03/2021	0,66%	0,65	99,10	98,45	98,45	99,20	2M	1.556
29/03/2021	-0,04%	-0,04	98,45	98,50	98,14	98,88	1M	1.238
26/03/2021	0,50%	0,49	98,49	98,00	97,50	98,68	2M	1.476
25/03/2021	-0,31%	-0,30	98,00	98,30	97,90	98,60	2M	1.701
24/03/2021	0,15%	0,15	98,30	98,33	98,02	98,72	2M	2.181
23/03/2021	-0,66%	-0,65	98,15	98,75	98,00	98,75	1M	1.266
22/03/2021	0,04%	0,04	98,80	98,84	98,02	98,85	2M	2.452
19/03/2021	1,81%	1,76	98,76	98,00	97,60	98,80	2M	1.770
18/03/2021	-1,91%	-1,89	97,00	98,87	97,00	98,89	3M	4.560
17/03/2021	1,43%	1,39	98,89	97,50	97,03	98,89	3M	1.555
16/03/2021	0,83%	0,80	97,50	97,00	96,00	97,67	3M	1.469
15/03/2021	-0,12%	-0,12	96,70	96,99	96,59	97,00	2M	1.847
12/03/2021	0,26%	0,25	96,82	96,01	96,01	97,00	2M	1.573
11/03/2021	-1,18%	-1,15	96,57	97,53	96,50	98,20	2M	1.734
10/03/2021	0,22%	0,21	97,72	97,52	97,52	98,34	1M	1.890
09/03/2021	0,42%	0,41	97,51	97,10	97,10	98,80	2M	1.814
08/03/2021	-1,40%	-1,38	97,10	98,60	96,65	99,00	2M	1.537
05/03/2021	-0,19%	-0,19	98,48	98,67	98,20	99,00	2M	2.173
04/03/2021	0,91%	0,89	98,67	97,15	97,15	98,89	1M	1.198
03/03/2021	-0,37%	-0,36	97,78	98,14	96,51	98,48	2M	1.392
02/03/2021	1,04%	1,01	98,14	97,13	96,32	99,48	6M	8.391
01/03/2021	1,40%	1,34	97,13	96,00	95,87	97,95	3M	2.402
26/02/2021	-0,34%	-0,33	95,79	96,50	94,43	96,50	5M	5.996
25/02/2021	0,14%	0,13	96,12	96,00	95,70	96,50	1M	1.826
24/02/2021	0,03%	0,03	95,99	95,21	95,21	96,00	2M	2.115
23/02/2021	1,54%	1,46	95,96	94,50	94,40	96,00	2M	2.101
22/02/2021	-1,05%	-1,00	94,50	95,54	93,78	95,89	2M	1.454
19/02/2021	-1,29%	-1,25	95,50	96,75	95,01	96,90	3M	3.366
18/02/2021	0,67%	0,64	96,75	96,50	96,23	97,05	1M	1.398
17/02/2021	0,04%	0,04	96,11	96,11	96,09	97,58	2M	1.685
12/02/2021	0,86%	0,82	96,07	95,25	95,25	97,00	2M	1.526
11/02/2021	-0,49%	-0,47	95,25	95,70	95,20	96,00	1M	976
10/02/2021	0,03%	0,03	95,72	96,00	95,50	96,15	1M	2.865
09/02/2021	0,15%	0,14	95,69	95,54	95,51	96,00	1M	1.139
08/02/2021	-0,62%	-0,60	95,55	95,90	94,24	96,09	2M	1.866
05/02/2021	0,98%	0,93	96,15	95,93	95,22	96,24	2M	3.026
04/02/2021	0,60%	0,57	95,22	94,65	94,49	95,50	1M	1.849
03/02/2021	0,19%	0,18	94,65	94,50	94,47	94,93	1M	1.509
02/02/2021	0,47%	0,44	94,47	94,04	94,00	95,00	2M	1.406
01/02/2021	0,03%	0,03	94,03	94,00	93,55	94,37	1M	1.835
29/01/2021	0,88%	0,82	94,00	93,75	93,00	94,50	2M	2.391
28/01/2021	-0,89%	-0,84	93,18	94,30	93,00	94,45	3M	4.190
27/01/2021	0,70%	0,65	94,02	93,37	93,10	94,30	3M	5.260
26/01/2021	0,18%	0,17	93,37	93,68	93,01	93,99	2M	5.881
22/01/2021	-0,47%	-0,44	93,20	93,64	93,02	93,70	3M	5.851
21/01/2021	0,43%	0,40	93,64	93,39	93,27	93,90	2M	1.734
20/01/2021	-0,72%	-0,68	93,24	93,92	93,24	94,00	2M	1.615
19/01/2021	0,15%	0,14	93,92	93,86	93,58	94,32	1M	999
18/01/2021	-0,60%	-0,57	93,78	94,34	93,36	94,59	1M	1.725
15/01/2021	0,17%	0,16	94,35	94,19	93,10	94,77	2M	2.707
14/01/2021	1,06%	0,99	94,19	93,36	93,35	94,60	1M	866
13/01/2021	-1,56%	-1,48	93,20	94,08	93,00	94,46	2M	1.121
12/01/2021	-0,34%	-0,32	94,68	95,10	94,56	95,10	1M	1.141
11/01/2021	1,55%	1,45	95,00	93,55	93,55	95,10	3M	3.248
08/01/2021	-1,53%	-1,45	93,55	95,00	93,40	95,00	3M	3.668
07/01/2021	0,00%	0,00	95,00	95,38	94,75	95,38	2M	1.029
06/01/2021	0,16%	0,15	95,00	94,85	94,80	95,48	2M	1.753
05/01/2021	-0,16%	-0,15	94,85	95,00	94,40	95,30	2M	2.062
04/01/2021	-0,08%	-0,08	95,00	95,08	94,00	95,10	1M	1.339
30/12/2020	0,52%	0,49	95,08	94,59	94,41	95,30	1M	1.249
29/12/2020	-0,28%	-0,27	94,59	94,86	94,42	95,25	1M	907
28/12/2020	0,21%	0,20	94,86	94,66	94,32	94,89	1M	910
23/12/2020	1,49%	1,39	94,66	93,55	92,99	94,88	1M	1.169
22/12/2020	0,85%	0,79	93,27	92,48	92,48	93,84	1M	1.766
21/12/2020	0,03%	0,03	92,48	92,61	91,68	92,62	1M	1.427
18/12/2020	1,46%	1,33	92,45	91,09	91,00	92,90	2M	1.249
17/12/2020	0,66%	0,60	91,12	90,53	90,50	91,30	2M	2.315
16/12/2020	-0,21%	-0,19	90,52	91,00	90,50	91,23	2M	2.442
15/12/2020	-0,32%	-0,29	90,71	90,98	90,25	91,70	3M	2.733
14/12/2020	-1,30%	-1,20	91,00	92,20	90,15	92,49	2M	3.203
11/12/2020	-0,07%	-0,06	92,20	92,26	92,02	93,13	1M	1.252
10/12/2020	-0,40%	-0,37	92,26	92,13	91,12	92,63	2M	1.601
09/12/2020	-0,19%	-0,18	92,63	92,81	92,50	92,99	1M	1.106
08/12/2020	-0,39%	-0,36	92,81	93,19	92,80	93,59	1M	1.630
07/12/2020	0,31%	0,29	93,17	92,88	92,35	93,82	2M	2.520
04/12/2020	-0,65%	-0,61	92,88	93,49	92,08	94,38	7M	2.065
03/12/2020	0,07%	0,07	93,49	93,46	92,50	94,00	5M	3.124
02/12/2020	-1,93%	-1,84	93,42	94,80	93,40	94,81	3M	2.135
01/12/2020	-0,51%	-0,49	95,26	95,61	95,00	95,90	2M	2.474
30/11/2020	-0,73%	-0,70	95,75	96,44	95,30	96,60	1M	1.696
27/11/2020	-0,06%	-0,06	96,45	96,17	96,00	96,76	952K	994
26/11/2020	0,67%	0,64	96,51	95,52	95,52	96,74	817K	920
25/11/2020	-0,65%	-0,63	95,87	96,53	95,52	96,96	2M	3.097
24/11/2020	-	-	96,50	96,70	96,50	96,90	2M	1.231

Date,Open,High,Low,Close,Volume
11-Jun-21,100.09,100.95,99.01,100.40,1539412
10-Jun-21,101.50,101.75,99.85,101.30,2422128
09-Jun-21,101.50,101.70,101.33,101.50,1840529
08-Jun-21,100.55,101.85,100.55,101.50,2290673
07-Jun-21,100.50,100.64,100.17,100.55,2028908
04-Jun-21,99.90,100.50,99.68,100.46,2130404
02-Jun-21,99.97,100.00,99.69,99.90,2223024
01-Jun-21,100.35,100.46,99.75,99.98,1948713
31-May-21,100.54,100.64,99.50,100.46,1631413
28-May-21,100.00,100.65,99.94,100.55,1235268
27-May-21,100.24,100.30,99.80,100.10,1232330
26-May-21,100.40,100.40,99.99,100.25,2124046
25-May-21,100.35,100.49,100.00,100.00,1935595
24-May-21,100.69,100.69,99.88,100.49,2321541
21-May-21,100.25,100.70,99.88,100.69,1588942
20-May-21,100.61,100.75,99.70,100.25,3002565
19-May-21,100.59,100.75,100.07,100.41,1337442
18-May-21,99.52,100.85,99.50,100.70,2132039
17-May-21,102.00,102.24,98.57,99.34,2192046
14-May-21,102.55,102.55,101.90,101.96,1832627
13-May-21,102.59,102.61,102.22,102.58,2753061
12-May-21,102.17,102.59,102.00,102.59,2126559
11-May-21,102.63,102.91,102.00,102.90,2249131
10-May-21,102.55,102.98,101.75,102.98,3866831
07-May-21,102.51,102.65,102.03,102.55,2327240
06-May-21,102.40,102.90,102.40,102.70,3233300
05-May-21,102.40,102.73,102.40,102.69,2395981
04-May-21,102.75,102.75,102.40,102.50,2364174
03-May-21,101.71,102.75,101.09,102.75,2885912
30-Apr-21,102.00,102.87,100.90,101.71,4339488
29-Apr-21,101.75,102.16,101.41,102.00,2310311
28-Apr-21,101.50,101.75,101.00,101.75,4813285
27-Apr-21,101.40,101.50,100.82,101.50,2171253
26-Apr-21,100.81,101.50,100.50,101.40,2650491
23-Apr-21,100.68,100.87,100.30,100.81,1882359
22-Apr-21,100.61,101.49,100.30,100.48,1969204
20-Apr-21,100.16,101.39,100.16,100.61,7344673
19-Apr-21,99.85,102.90,99.67,100.16,5036626
16-Apr-21,99.80,99.99,99.50,99.84,1885986
15-Apr-21,99.75,99.84,99.09,99.83,2304119
14-Apr-21,99.75,100.00,99.75,99.75,2247180
13-Apr-21,99.70,100.16,99.32,99.92,3188273
12-Apr-21,99.50,99.97,99.30,99.97,2071781
09-Apr-21,99.75,99.78,99.30,99.75,1614331
08-Apr-21,99.77,99.77,99.50,99.75,1433652
07-Apr-21,99.85,99.85,99.30,99.80,1995125
06-Apr-21,99.31,99.93,98.90,99.86,2338429
05-Apr-21,99.60,100.00,99.26,99.26,2918479
01-Apr-21,99.69,99.75,99.09,99.60,1665300
31-Mar-21,99.10,99.71,99.00,99.71,2726524
30-Mar-21,98.45,99.20,98.45,99.10,1571765
29-Mar-21,98.50,98.88,98.14,98.45,1301667
26-Mar-21,98.00,98.68,97.50,98.49,2391796
25-Mar-21,98.30,98.60,97.90,98.00,1885898
24-Mar-21,98.33,98.72,98.02,98.30,2207397
23-Mar-21,98.75,98.75,98.00,98.15,1282122
22-Mar-21,98.84,98.85,98.02,98.80,1826360
19-Mar-21,98.00,98.80,97.60,98.76,2309895
18-Mar-21,98.87,98.89,97.00,97.00,2915715
17-Mar-21,97.50,98.89,97.03,98.89,2525699
16-Mar-21,97.00,97.67,96.00,97.50,2814329
15-Mar-21,96.99,97.00,96.59,96.70,1946198
12-Mar-21,96.01,97.00,96.01,96.82,1579892
11-Mar-21,97.53,98.20,96.50,96.57,2069613
10-Mar-21,97.52,98.34,97.52,97.72,1474282
09-Mar-21,97.10,98.80,97.10,97.51,2137699
08-Mar-21,98.60,99.00,96.65,97.10,2193482
05-Mar-21,98.67,99.00,98.20,98.48,2281524
04-Mar-21,97.15,98.89,97.15,98.67,1362995
03-Mar-21,98.14,98.48,96.51,97.78,2354677
02-Mar-21,97.13,99.48,96.32,98.14,5542682
01-Mar-21,96.00,97.95,95.87,97.13,3207907
26-Feb-21,96.50,96.50,94.43,95.79,4689499
25-Feb-21,96.00,96.50,95.70,96.12,1340639
24-Feb-21,95.21,96.00,95.21,95.99,1702800
23-Feb-21,94.50,96.00,94.40,95.96,1894200
22-Feb-21,95.54,95.89,93.78,94.50,1754113
19-Feb-21,96.75,96.90,95.01,95.50,2783927
18-Feb-21,96.50,97.05,96.23,96.75,1468800
17-Feb-21,96.11,97.58,96.09,96.11,1798851
12-Feb-21,95.25,97.00,95.25,96.07,1539890
11-Feb-21,95.70,96.00,95.20,95.25,1327856
10-Feb-21,96.00,96.15,95.50,95.72,1222965
09-Feb-21,95.54,96.00,95.51,95.69,1455048
08-Feb-21,95.90,96.09,94.24,95.55,2077463
05-Feb-21,95.93,96.24,95.22,96.15,2429239
04-Feb-21,94.65,95.50,94.49,95.22,1457854
03-Feb-21,94.50,94.93,94.47,94.65,1303725
02-Feb-21,94.04,95.00,94.00,94.47,1940713
01-Feb-21,94.00,94.37,93.55,94.03,1484324
29-Jan-21,93.75,94.50,93.00,94.00,2240439
28-Jan-21,94.30,94.45,93.00,93.18,2857810
27-Jan-21,93.37,94.30,93.10,94.02,2981635
26-Jan-21,93.68,93.99,93.01,93.37,1926407
22-Jan-21,93.64,93.70,93.02,93.20,2626332
21-Jan-21,93.39,93.90,93.27,93.64,1591630
20-Jan-21,93.92,94.00,93.24,93.24,2109687
19-Jan-21,93.86,94.32,93.58,93.92,1478496
18-Jan-21,94.34,94.59,93.36,93.78,1417468
15-Jan-21,94.19,94.77,93.10,94.35,1772319
14-Jan-21,93.36,94.60,93.35,94.19,1241179
13-Jan-21,94.08,94.46,93.00,93.20,1522541
12-Jan-21,95.10,95.10,94.56,94.68,1286815
11-Jan-21,93.55,95.10,93.55,95.00,3262468
08-Jan-21,95.00,95.00,93.40,93.55,2567562
07-Jan-21,95.38,95.38,94.75,95.00,1530110
06-Jan-21,94.85,95.48,94.80,95.00,1867423
05-Jan-21,95.00,95.30,94.40,94.85,1676546
04-Jan-21,95.08,95.10,94.00,95.00,1397189
30-Dec-20,94.59,95.30,94.41,95.08,1251498
29-Dec-20,94.86,95.25,94.42,94.59,1373328
28-Dec-20,94.66,94.89,94.32,94.86,1255584
23-Dec-20,93.55,94.88,92.99,94.66,1494367
22-Dec-20,92.48,93.84,92.48,93.27,1396791
21-Dec-20,92.61,92.62,91.68,92.48,1234833
18-Dec-20,91.09,92.90,91.00,92.45,1964284
17-Dec-20,90.53,91.30,90.50,91.12,2388593
16-Dec-20,91.00,91.23,90.50,90.52,2464516
15-Dec-20,90.98,91.70,90.25,90.71,3099607
14-Dec-20,92.20,92.49,90.15,91.00,2430951
11-Dec-20,92.26,93.13,92.02,92.20,1189479
10-Dec-20,92.13,92.63,91.12,92.26,1743945
09-Dec-20,92.81,92.99,92.50,92.63,1234294
08-Dec-20,93.19,93.59,92.80,92.81,1478166
07-Dec-20,92.88,93.82,92.35,93.17,1843047
04-Dec-20,93.49,94.38,92.08,92.88,7095608
03-Dec-20,93.46,94.00,92.50,93.49,4931563
02-Dec-20,94.80,94.81,93.40,93.42,2909308
01-Dec-20,95.61,95.90,95.00,95.26,1687229
30-Nov-20,96.44,96.60,95.30,95.75,1325959
27-Nov-20,96.17,96.76,96.00,96.45,952357
26-Nov-20,95.52,96.74,95.52,96.51,817065
25-Nov-20,96.53,96.96,95.52,95.87,2061889
24-Nov-20,96.70,96.90,96.50,96.50,1550223

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...