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
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	-0,40%	-0,39	96,50	96,70	96,50	96,90	2M	1.231
23/11/2020	0,13%	0,13	96,89	96,76	96,70	97,00	1M	3.269
20/11/2020	-0,18%	-0,17	96,76	96,77	96,75	97,15	1M	803
19/11/2020	-0,02%	-0,02	96,93	96,76	96,75	96,95	1M	2.031
18/11/2020	0,15%	0,15	96,95	96,80	96,75	96,98	1M	1.549
17/11/2020	0,03%	0,03	96,80	96,78	96,75	97,15	1M	1.219
16/11/2020	-0,29%	-0,28	96,77	96,76	96,75	97,13	1M	1.052
13/11/2020	0,31%	0,30	97,05	97,00	96,63	97,50	1M	815
12/11/2020	-1,07%	-1,05	96,75	97,30	96,50	97,53	826K	931
11/11/2020	-0,70%	-0,69	97,80	98,49	97,63	98,78	1M	815
10/11/2020	0,14%	0,14	98,49	98,35	97,64	98,78	2M	3.084
09/11/2020	1,79%	1,73	98,35	96,71	96,71	98,80	2M	1.427
06/11/2020	-0,05%	-0,05	96,62	96,35	96,11	96,97	2M	2.442
05/11/2020	0,02%	0,02	96,67	97,11	96,40	97,11	2M	2.481
04/11/2020	0,36%	0,35	96,65	96,30	96,11	97,40	1M	2.285
03/11/2020	-1,38%	-1,35	96,30	96,00	95,25	96,87	3M	2.856
30/10/2020	-0,40%	-0,39	97,65	98,04	96,33	98,56	2M	10.495
29/10/2020	1,59%	1,53	98,04	96,51	94,69	98,12	2M	2.572
28/10/2020	-1,57%	-1,54	96,51	98,00	96,47	98,00	2M	1.126
27/10/2020	-0,06%	-0,06	98,05	98,40	97,89	98,54	1M	923
26/10/2020	-1,10%	-1,09	98,11	99,56	98,07	99,88	2M	1.760
23/10/2020	-0,40%	-0,40	99,20	99,60	99,18	99,92	2M	1.011
22/10/2020	0,07%	0,07	99,60	99,88	99,40	100,00	1M	2.613
21/10/2020	0,13%	0,13	99,53	99,42	99,42	100,42	1M	1.286
20/10/2020	-1,56%	-1,58	99,40	100,95	98,50	101,39	2M	1.265
19/10/2020	-1,04%	-1,06	100,98	102,00	100,65	102,00	2M	1.521
16/10/2020	0,63%	0,64	102,04	101,40	100,75	102,70	4M	2.996
15/10/2020	0,50%	0,50	101,40	101,08	100,57	101,50	3M	2.019
14/10/2020	0,32%	0,32	100,90	100,58	100,50	101,45	1M	987
13/10/2020	-0,91%	-0,92	100,58	100,61	100,40	101,37	1M	1.582
09/10/2020	0,01%	0,01	101,50	101,27	101,00	101,50	2M	1.248
08/10/2020	0,63%	0,64	101,49	100,85	100,76	101,49	1M	1.284
07/10/2020	0,82%	0,82	100,85	100,04	99,80	101,10	2M	1.350
06/10/2020	1,38%	1,36	100,03	98,69	98,69	100,78	2M	1.631
05/10/2020	-0,50%	-0,50	98,67	99,43	98,40	99,79	2M	2.153
02/10/2020	-0,02%	-0,02	99,17	100,00	97,75	100,78	2M	1.657
01/10/2020	-0,51%	-0,51	99,19	99,86	98,50	101,60	2M	1.528
30/09/2020	0,00%	0,00	99,70	100,40	99,12	100,60	2M	3.058
29/09/2020	-0,29%	-0,29	99,70	100,00	99,70	100,12	1M	1.057
28/09/2020	0,18%	0,18	99,99	100,49	99,50	100,53	2M	1.183
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	-	-	102,00	102,70	102,00	102,99	3M	2.197

Date,Open,High,Low,Close,Volume
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
23-Nov-20,96.76,97.00,96.70,96.89,1376433
20-Nov-20,96.77,97.15,96.75,96.76,1060793
19-Nov-20,96.76,96.95,96.75,96.93,1183144
18-Nov-20,96.80,96.98,96.75,96.95,1295915
17-Nov-20,96.78,97.15,96.75,96.80,1329638
16-Nov-20,96.76,97.13,96.75,96.77,1185496
13-Nov-20,97.00,97.50,96.63,97.05,1291081
12-Nov-20,97.30,97.53,96.50,96.75,826308
11-Nov-20,98.49,98.78,97.63,97.80,1134687
10-Nov-20,98.35,98.78,97.64,98.49,1725050
09-Nov-20,96.71,98.80,96.71,98.35,1528750
06-Nov-20,96.35,96.97,96.11,96.62,2380910
05-Nov-20,97.11,97.11,96.40,96.67,1619258
04-Nov-20,96.30,97.40,96.11,96.65,1469476
03-Nov-20,96.00,96.87,95.25,96.30,3436182
30-Oct-20,98.04,98.56,96.33,97.65,2102224
29-Oct-20,96.51,98.12,94.69,98.04,1853890
28-Oct-20,98.00,98.00,96.47,96.51,1509200
27-Oct-20,98.40,98.54,97.89,98.05,1353150
26-Oct-20,99.56,99.88,98.07,98.11,1675426
23-Oct-20,99.60,99.92,99.18,99.20,1919196
22-Oct-20,99.88,100.00,99.40,99.60,1092767
21-Oct-20,99.42,100.42,99.42,99.53,1456617
20-Oct-20,100.95,101.39,98.50,99.40,2041404
19-Oct-20,102.00,102.00,100.65,100.98,2164107
16-Oct-20,101.40,102.70,100.75,102.04,3605530
15-Oct-20,101.08,101.50,100.57,101.40,3467428
14-Oct-20,100.58,101.45,100.50,100.90,1428606
13-Oct-20,100.61,101.37,100.40,100.58,1453961
09-Oct-20,101.27,101.50,101.00,101.50,1744977
08-Oct-20,100.85,101.49,100.76,101.49,1441461
07-Oct-20,100.04,101.10,99.80,100.85,1734882
06-Oct-20,98.69,100.78,98.69,100.03,1764565
05-Oct-20,99.43,99.79,98.40,98.67,2194816
02-Oct-20,100.00,100.78,97.75,99.17,2165290
01-Oct-20,99.86,101.60,98.50,99.19,2420365
30-Sep-20,100.40,100.60,99.12,99.70,1945255
29-Sep-20,100.00,100.12,99.70,99.70,1103371
28-Sep-20,100.49,100.53,99.50,99.99,2022233
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

*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...