Cotação atual, histórico e gráfico do papel: RBRR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 27/03/2019 | -0,60% | -0,63 | 104,65 | 105,00 | 104,00 | 105,15 | 3M | 1.621 |
| 26/03/2019 | -0,40% | -0,42 | 105,28 | 105,70 | 105,00 | 105,70 | 1M | 771 |
| 25/03/2019 | 0,05% | 0,05 | 105,70 | 105,64 | 105,40 | 105,70 | 2M | 864 |
| 22/03/2019 | 0,24% | 0,25 | 105,65 | 105,69 | 105,50 | 105,93 | 2M | 772 |
| 21/03/2019 | -3,16% | -3,44 | 105,40 | 106,00 | 105,40 | 108,00 | 3M | 1.067 |
| 20/03/2019 | -1,92% | -2,13 | 108,84 | 110,98 | 108,61 | 110,99 | 2M | 943 |
| 19/03/2019 | -0,01% | -0,01 | 110,97 | 110,99 | 110,50 | 110,99 | 1M | 717 |
| 18/03/2019 | 1,46% | 1,60 | 110,98 | 109,38 | 109,27 | 110,98 | 969K | 827 |
| 15/03/2019 | -0,18% | -0,20 | 109,38 | 109,53 | 107,30 | 110,35 | 1M | 897 |
| 14/03/2019 | -0,28% | -0,31 | 109,58 | 109,24 | 107,00 | 110,98 | 1M | 596 |
| 13/03/2019 | 1,00% | 1,09 | 109,89 | 109,14 | 109,00 | 109,89 | 1M | 761 |
| 12/03/2019 | -0,05% | -0,05 | 108,80 | 109,00 | 108,80 | 109,32 | 1M | 855 |
| 11/03/2019 | 0,74% | 0,80 | 108,85 | 108,90 | 108,05 | 109,45 | 1M | 863 |
| 08/03/2019 | -1,11% | -1,21 | 108,05 | 109,30 | 107,95 | 109,96 | 2M | 1.160 |
| 07/03/2019 | 0,24% | 0,26 | 109,26 | 108,80 | 108,25 | 109,31 | 1M | 696 |
| 06/03/2019 | 0,74% | 0,80 | 109,00 | 108,68 | 108,30 | 109,00 | 800K | 639 |
| 01/03/2019 | 0,84% | 0,90 | 108,20 | 107,49 | 107,30 | 108,92 | 1M | 723 |
| 28/02/2019 | 0,52% | 0,56 | 107,30 | 106,77 | 106,33 | 107,30 | 1M | 808 |
| 27/02/2019 | -0,06% | -0,06 | 106,74 | 106,80 | 106,00 | 106,85 | 1M | 619 |
| 26/02/2019 | 0,75% | 0,80 | 106,80 | 106,50 | 106,00 | 106,80 | 940K | 566 |
| 25/02/2019 | -0,80% | -0,85 | 106,00 | 106,84 | 106,00 | 106,85 | 1M | 727 |
| 22/02/2019 | 0,33% | 0,35 | 106,85 | 106,81 | 106,00 | 106,99 | 1M | 523 |
| 21/02/2019 | -0,27% | -0,29 | 106,50 | 106,81 | 105,45 | 107,49 | 1M | 686 |
| 20/02/2019 | 0,01% | 0,01 | 106,79 | 106,94 | 105,47 | 107,50 | 2M | 793 |
| 19/02/2019 | 0,71% | 0,75 | 106,78 | 106,50 | 105,90 | 106,98 | 1M | 886 |
| 18/02/2019 | -0,90% | -0,96 | 106,03 | 106,99 | 105,92 | 107,98 | 2M | 1.000 |
| 15/02/2019 | 1,10% | 1,16 | 106,99 | 106,10 | 105,19 | 106,99 | 2M | 853 |
| 14/02/2019 | -0,90% | -0,96 | 105,83 | 106,79 | 105,55 | 106,95 | 1M | 888 |
| 13/02/2019 | -0,01% | -0,01 | 106,79 | 107,00 | 106,12 | 107,00 | 1M | 866 |
| 12/02/2019 | -1,39% | -1,50 | 106,80 | 106,99 | 105,00 | 107,50 | 2M | 911 |
| 11/02/2019 | -0,28% | -0,30 | 108,30 | 108,59 | 107,50 | 108,60 | 2M | 904 |
| 08/02/2019 | -0,28% | -0,30 | 108,60 | 108,97 | 108,09 | 108,98 | 2M | 1.040 |
| 07/02/2019 | -0,09% | -0,10 | 108,90 | 109,00 | 107,01 | 109,26 | 2M | 955 |
| 06/02/2019 | -0,28% | -0,31 | 109,00 | 109,50 | 108,00 | 110,89 | 2M | 982 |
| 05/02/2019 | 0,28% | 0,31 | 109,31 | 109,00 | 108,70 | 110,00 | 2M | 1.011 |
| 04/02/2019 | 0,94% | 1,02 | 109,00 | 107,98 | 107,10 | 109,00 | 2M | 1.172 |
| 01/02/2019 | 1,87% | 1,98 | 107,98 | 105,99 | 105,95 | 107,98 | 2M | 858 |
| 31/01/2019 | 0,09% | 0,10 | 106,00 | 105,89 | 105,45 | 107,25 | 2M | 898 |
| 30/01/2019 | 0,86% | 0,90 | 105,90 | 105,00 | 104,96 | 105,90 | 2M | 705 |
| 29/01/2019 | -0,01% | -0,01 | 105,00 | 105,01 | 104,90 | 106,00 | 3M | 990 |
| 28/01/2019 | -0,03% | -0,03 | 105,01 | 105,06 | 105,00 | 105,98 | 2M | 1.090 |
| 24/01/2019 | -0,45% | -0,48 | 105,04 | 105,71 | 105,00 | 106,20 | 2M | 1.032 |
| 23/01/2019 | -0,51% | -0,54 | 105,52 | 106,24 | 105,52 | 106,50 | 2M | 852 |
| 22/01/2019 | 0,24% | 0,25 | 106,06 | 106,00 | 105,81 | 106,55 | 2M | 861 |
| 21/01/2019 | 0,09% | 0,09 | 105,81 | 105,72 | 105,56 | 106,80 | 2M | 918 |
| 18/01/2019 | 0,21% | 0,22 | 105,72 | 105,45 | 105,24 | 106,96 | 2M | 1.007 |
| 17/01/2019 | 0,21% | 0,22 | 105,50 | 105,01 | 104,88 | 105,50 | 2M | 1.159 |
| 16/01/2019 | 1,23% | 1,28 | 105,28 | 104,00 | 104,00 | 105,28 | 3M | 1.314 |
| 15/01/2019 | -1,40% | -1,48 | 104,00 | 105,00 | 103,90 | 105,47 | 2M | 1.106 |
| 14/01/2019 | 0,46% | 0,48 | 105,48 | 105,01 | 104,16 | 105,50 | 4M | 1.396 |
| 11/01/2019 | -3,65% | -3,98 | 105,00 | 105,30 | 104,01 | 107,00 | 6M | 2.219 |
| 10/01/2019 | -0,71% | -0,78 | 108,98 | 110,00 | 108,59 | 110,00 | 1M | 589 |
| 09/01/2019 | 0,24% | 0,26 | 109,76 | 109,50 | 108,10 | 110,45 | 2M | 721 |
| 08/01/2019 | -2,67% | -3,00 | 109,50 | 112,01 | 108,50 | 112,50 | 2M | 884 |
| 07/01/2019 | -0,43% | -0,49 | 112,50 | 112,98 | 110,10 | 113,00 | 2M | 808 |
| 04/01/2019 | 0,88% | 0,99 | 112,99 | 112,00 | 111,22 | 113,00 | 1M | 679 |
| 03/01/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 111,59 | 116,48 | 2M | 731 |
| 02/01/2019 | 3,61% | 3,90 | 112,00 | 108,50 | 108,35 | 112,64 | 949K | 390 |
| 28/12/2018 | 0,09% | 0,10 | 108,10 | 108,52 | 107,45 | 113,00 | 2M | 920 |
| 27/12/2018 | 0,05% | 0,05 | 108,00 | 108,00 | 105,66 | 109,26 | 3M | 1.285 |
| 26/12/2018 | 2,13% | 2,25 | 107,95 | 105,49 | 104,50 | 107,98 | 2M | 662 |
| 21/12/2018 | 1,75% | 1,82 | 105,70 | 104,00 | 103,90 | 105,70 | 663K | 383 |
| 20/12/2018 | 0,85% | 0,88 | 103,88 | 103,00 | 102,96 | 103,88 | 833K | 569 |
| 19/12/2018 | -0,97% | -1,01 | 103,00 | 104,00 | 102,00 | 104,48 | 2M | 949 |
| 18/12/2018 | 0,20% | 0,21 | 104,01 | 103,80 | 103,50 | 104,02 | 945K | 429 |
| 17/12/2018 | 0,79% | 0,81 | 103,80 | 103,01 | 103,01 | 108,00 | 473K | 281 |
| 14/12/2018 | 0,97% | 0,99 | 102,99 | 102,27 | 102,10 | 103,00 | 896K | 501 |
| 13/12/2018 | -0,15% | -0,15 | 102,00 | 102,16 | 101,74 | 102,95 | 1M | 473 |
| 12/12/2018 | -1,30% | -1,35 | 102,15 | 102,99 | 101,50 | 102,99 | 1M | 518 |
| 11/12/2018 | 0,49% | 0,50 | 103,50 | 103,25 | 103,00 | 103,50 | 676K | 402 |
| 10/12/2018 | -0,28% | -0,29 | 103,00 | 103,28 | 102,01 | 103,50 | 1M | 502 |
| 07/12/2018 | 0,28% | 0,29 | 103,29 | 103,00 | 102,90 | 103,92 | 664K | 291 |
| 06/12/2018 | 1,13% | 1,15 | 103,00 | 102,00 | 101,00 | 105,00 | 635K | 411 |
| 05/12/2018 | 1,84% | 1,84 | 101,85 | 100,31 | 100,31 | 102,00 | 1M | 662 |
| 04/12/2018 | -0,98% | -0,99 | 100,01 | 101,10 | 100,01 | 101,10 | 3M | 1.136 |
| 03/12/2018 | 0,00% | 0,00 | 101,00 | 101,20 | 101,00 | 101,30 | 2M | 1.011 |
| 30/11/2018 | 0,10% | 0,10 | 101,00 | 101,27 | 100,83 | 101,27 | 2M | 974 |
| 29/11/2018 | -0,06% | -0,06 | 100,90 | 101,09 | 100,90 | 101,30 | 2M | 741 |
| 28/11/2018 | 0,26% | 0,26 | 100,96 | 100,98 | 100,01 | 101,10 | 3M | 905 |
| 27/11/2018 | 0,17% | 0,17 | 100,70 | 101,09 | 100,45 | 101,09 | 521K | 251 |
| 26/11/2018 | -0,56% | -0,57 | 100,53 | 100,81 | 100,53 | 101,10 | 883K | 493 |
| 23/11/2018 | -0,15% | -0,15 | 101,10 | 101,39 | 100,64 | 101,84 | 871K | 374 |
| 22/11/2018 | 0,25% | 0,25 | 101,25 | 101,16 | 100,58 | 101,71 | 563K | 350 |
| 21/11/2018 | 0,05% | 0,05 | 101,00 | 101,48 | 100,95 | 101,60 | 904K | 649 |
| 19/11/2018 | -0,05% | -0,05 | 100,95 | 101,39 | 100,54 | 101,83 | 749K | 555 |
Date,Open,High,Low,Close,Volume
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-19,105.00,105.15,104.00,104.65,2595441
26-Mar-19,105.70,105.70,105.00,105.28,1163761
25-Mar-19,105.64,105.70,105.40,105.70,1766331
22-Mar-19,105.69,105.93,105.50,105.65,1881135
21-Mar-19,106.00,108.00,105.40,105.40,2612159
20-Mar-19,110.98,110.99,108.61,108.84,1567142
19-Mar-19,110.99,110.99,110.50,110.97,1016561
18-Mar-19,109.38,110.98,109.27,110.98,969377
15-Mar-19,109.53,110.35,107.30,109.38,1379199
14-Mar-19,109.24,110.98,107.00,109.58,1075223
13-Mar-19,109.14,109.89,109.00,109.89,1046604
12-Mar-19,109.00,109.32,108.80,108.80,1299155
11-Mar-19,108.90,109.45,108.05,108.85,1148414
08-Mar-19,109.30,109.96,107.95,108.05,2045240
07-Mar-19,108.80,109.31,108.25,109.26,1128229
06-Mar-19,108.68,109.00,108.30,109.00,799825
01-Mar-19,107.49,108.92,107.30,108.20,1040248
28-Feb-19,106.77,107.30,106.33,107.30,1294241
27-Feb-19,106.80,106.85,106.00,106.74,1311114
26-Feb-19,106.50,106.80,106.00,106.80,939938
25-Feb-19,106.84,106.85,106.00,106.00,1486398
22-Feb-19,106.81,106.99,106.00,106.85,1030632
21-Feb-19,106.81,107.49,105.45,106.50,1341034
20-Feb-19,106.94,107.50,105.47,106.79,2190689
19-Feb-19,106.50,106.98,105.90,106.78,1454730
18-Feb-19,106.99,107.98,105.92,106.03,1943690
15-Feb-19,106.10,106.99,105.19,106.99,1781074
14-Feb-19,106.79,106.95,105.55,105.83,1099620
13-Feb-19,107.00,107.00,106.12,106.79,1324997
12-Feb-19,106.99,107.50,105.00,106.80,1984355
11-Feb-19,108.59,108.60,107.50,108.30,1899337
08-Feb-19,108.97,108.98,108.09,108.60,2008606
07-Feb-19,109.00,109.26,107.01,108.90,1805439
06-Feb-19,109.50,110.89,108.00,109.00,1784739
05-Feb-19,109.00,110.00,108.70,109.31,1844313
04-Feb-19,107.98,109.00,107.10,109.00,2040794
01-Feb-19,105.99,107.98,105.95,107.98,1969166
31-Jan-19,105.89,107.25,105.45,106.00,1801141
30-Jan-19,105.00,105.90,104.96,105.90,1832716
29-Jan-19,105.01,106.00,104.90,105.00,2716730
28-Jan-19,105.06,105.98,105.00,105.01,1532057
24-Jan-19,105.71,106.20,105.00,105.04,1601137
23-Jan-19,106.24,106.50,105.52,105.52,2277850
22-Jan-19,106.00,106.55,105.81,106.06,1720116
21-Jan-19,105.72,106.80,105.56,105.81,1729141
18-Jan-19,105.45,106.96,105.24,105.72,1960257
17-Jan-19,105.01,105.50,104.88,105.50,2176696
16-Jan-19,104.00,105.28,104.00,105.28,2710662
15-Jan-19,105.00,105.47,103.90,104.00,2155591
14-Jan-19,105.01,105.50,104.16,105.48,4079259
11-Jan-19,105.30,107.00,104.01,105.00,5890126
10-Jan-19,110.00,110.00,108.59,108.98,1274541
09-Jan-19,109.50,110.45,108.10,109.76,1671546
08-Jan-19,112.01,112.50,108.50,109.50,2100405
07-Jan-19,112.98,113.00,110.10,112.50,2046472
04-Jan-19,112.00,113.00,111.22,112.99,1004640
03-Jan-19,112.00,116.48,111.59,112.00,1518978
02-Jan-19,108.50,112.64,108.35,112.00,949079
28-Dec-18,108.52,113.00,107.45,108.10,1989001
27-Dec-18,108.00,109.26,105.66,108.00,3307864
26-Dec-18,105.49,107.98,104.50,107.95,1523108
21-Dec-18,104.00,105.70,103.90,105.70,663078
20-Dec-18,103.00,103.88,102.96,103.88,832624
19-Dec-18,104.00,104.48,102.00,103.00,2088404
18-Dec-18,103.80,104.02,103.50,104.01,944697
17-Dec-18,103.01,108.00,103.01,103.80,473323
14-Dec-18,102.27,103.00,102.10,102.99,895565
13-Dec-18,102.16,102.95,101.74,102.00,1112187
12-Dec-18,102.99,102.99,101.50,102.15,1085520
11-Dec-18,103.25,103.50,103.00,103.50,675919
10-Dec-18,103.28,103.50,102.01,103.00,1157480
07-Dec-18,103.00,103.92,102.90,103.29,664422
06-Dec-18,102.00,105.00,101.00,103.00,635371
05-Dec-18,100.31,102.00,100.31,101.85,1447573
04-Dec-18,101.10,101.10,100.01,100.01,2522595
03-Dec-18,101.20,101.30,101.00,101.00,2293325
30-Nov-18,101.27,101.27,100.83,101.00,2216107
29-Nov-18,101.09,101.30,100.90,100.90,1920503
28-Nov-18,100.98,101.10,100.01,100.96,2780705
27-Nov-18,101.09,101.09,100.45,100.70,520899
26-Nov-18,100.81,101.10,100.53,100.53,882580
23-Nov-18,101.39,101.84,100.64,101.10,870754
22-Nov-18,101.16,101.71,100.58,101.25,563089
21-Nov-18,101.48,101.60,100.95,101.00,904087
19-Nov-18,101.39,101.83,100.54,100.95,749398
16-Nov-18,100.80,101.47,100.39,101.00,749398
14-Nov-18,100.49,100.93,100.10,100.93,749398
13-Nov-18,100.00,100.79,98.00,99.93,749398
12-Nov-18,100.65,101.00,100.18,100.79,749398
09-Nov-18,101.45,101.45,100.11,100.79,749398
08-Nov-18,101.60,101.78,100.53,101.45,749398
07-Nov-18,101.69,101.80,100.80,101.60,749398
06-Nov-18,101.49,101.88,100.50,101.40,749398
05-Nov-18,101.35,101.98,101.01,101.56,749398
01-Nov-18,101.50,101.99,101.30,101.30,749398
31-Oct-18,101.50,101.50,101.15,101.50,749398
30-Oct-18,102.40,102.40,101.25,101.50,749398
29-Oct-18,102.49,102.83,101.20,102.27,749398
26-Oct-18,101.50,102.59,101.20,102.49,749398
25-Oct-18,102.10,102.50,101.00,101.99,749398
24-Oct-18,102.49,102.50,101.50,102.50,749398
23-Oct-18,101.90,102.70,101.90,102.50,749398
22-Oct-18,102.00,103.00,101.06,101.91,749398
19-Oct-18,101.60,102.00,101.60,102.00,749398
18-Oct-18,101.99,102.00,100.70,101.58,749398
17-Oct-18,101.96,102.00,101.40,102.00,749398
16-Oct-18,101.80,102.99,100.00,101.40,749398
15-Oct-18,100.00,103.80,100.00,101.50,749398
11-Oct-18,99.99,100.00,99.51,99.98,749398
10-Oct-18,100.29,100.88,99.10,99.99,749398
09-Oct-18,98.30,99.00,98.00,99.00,749398
08-Oct-18,98.40,98.40,97.00,98.08,749398
05-Oct-18,97.45,98.40,97.45,98.40,749398
04-Oct-18,98.00,98.38,97.00,98.38,749398
03-Oct-18,97.49,97.68,96.00,97.60,749398
02-Oct-18,97.49,97.49,96.29,97.00,749398
01-Oct-18,96.75,97.16,96.28,96.90,749398
28-Sep-18,96.96,96.96,95.51,96.40,749398
*exoneração de responsabilidade