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
23/04/2024	-0,48%	-0,45	93,32	93,70	91,93	93,78	2M	6.295
22/04/2024	0,40%	0,37	93,77	93,40	92,42	93,77	3M	9.365
19/04/2024	0,33%	0,31	93,40	93,10	91,77	93,91	5M	13.600
18/04/2024	0,55%	0,51	93,09	92,37	92,00	93,45	2M	5.264
17/04/2024	0,47%	0,43	92,58	92,22	91,50	92,59	2M	5.403
16/04/2024	-0,59%	-0,55	92,15	92,10	91,61	92,87	2M	6.265
15/04/2024	-0,19%	-0,18	92,70	92,69	91,50	93,72	7M	11.850
12/04/2024	0,35%	0,32	92,88	92,49	92,30	93,93	2M	7.539
11/04/2024	0,42%	0,39	92,56	92,17	91,92	92,85	3M	6.434
10/04/2024	-1,26%	-1,18	92,17	92,50	91,91	93,00	2M	5.923
09/04/2024	-0,95%	-0,90	93,35	94,25	93,02	94,32	2M	5.104

08/04/2024	-0,67%	-0,64	94,25	95,00	94,05	95,00	2M	8.660
05/04/2024	0,31%	0,29	94,89	94,60	94,25	95,00	2M	8.286
04/04/2024	0,96%	0,90	94,60	93,70	93,70	94,62	2M	6.892
03/04/2024	-0,62%	-0,58	93,70	94,28	93,30	94,75	3M	8.920
02/04/2024	1,50%	1,39	94,28	92,89	92,89	94,77	4M	5.352
01/04/2024	-0,96%	-0,90	92,89	93,80	91,64	93,80	9M	17.737
28/03/2024	0,64%	0,60	93,79	93,19	93,12	93,79	4M	7.515
27/03/2024	-0,28%	-0,26	93,19	93,39	92,91	93,66	3M	6.984
26/03/2024	0,96%	0,89	93,45	92,60	92,52	93,79	4M	9.991
25/03/2024	0,39%	0,36	92,56	91,89	91,89	92,80	3M	9.026
22/03/2024	-0,29%	-0,27	92,20	92,47	90,50	92,48	7M	11.508
21/03/2024	1,03%	0,94	92,47	91,23	91,22	92,49	3M	6.060
20/03/2024	0,08%	0,07	91,53	91,14	90,51	91,53	3M	9.395
19/03/2024	-0,12%	-0,11	91,46	91,76	91,10	92,50	10M	5.922
18/03/2024	1,17%	1,06	91,57	90,53	90,53	91,90	6M	7.794
15/03/2024	-0,34%	-0,31	90,51	90,82	90,33	91,90	3M	8.010
14/03/2024	-0,23%	-0,21	90,82	91,05	90,31	91,40	2M	3.601
13/03/2024	0,92%	0,83	91,03	89,80	89,80	91,05	3M	3.971
12/03/2024	-0,33%	-0,30	90,20	89,58	89,30	90,30	3M	4.897
11/03/2024	-1,44%	-1,32	90,50	91,82	90,25	91,82	5M	5.920
08/03/2024	-0,02%	-0,02	91,82	91,84	90,83	92,00	4M	8.977
07/03/2024	0,56%	0,51	91,84	91,33	91,00	91,91	2M	7.821
06/03/2024	0,27%	0,25	91,33	91,08	91,04	91,54	2M	5.794
05/03/2024	0,26%	0,24	91,08	91,03	90,84	91,54	3M	6.822
04/03/2024	0,26%	0,24	90,84	90,60	90,54	91,97	6M	10.133
01/03/2024	0,67%	0,60	90,60	90,50	90,18	90,74	6M	9.930
29/02/2024	0,22%	0,20	90,00	89,79	89,42	90,68	3M	7.769
28/02/2024	0,32%	0,29	89,80	89,68	89,22	90,00	4M	8.388
27/02/2024	-0,76%	-0,69	89,51	90,20	89,50	90,29	4M	10.127
26/02/2024	-0,72%	-0,65	90,20	90,96	90,05	91,00	3M	10.028
23/02/2024	0,28%	0,25	90,85	90,60	90,36	90,97	3M	10.424
22/02/2024	0,09%	0,08	90,60	90,70	90,01	90,70	3M	8.411
21/02/2024	-0,23%	-0,21	90,52	90,75	90,20	90,75	2M	7.192
20/02/2024	0,81%	0,73	90,73	90,00	90,00	90,75	4M	12.839
19/02/2024	0,00%	0,00	90,00	90,00	89,91	90,50	3M	10.694
16/02/2024	-0,09%	-0,08	90,00	90,08	89,65	90,40	3M	9.504
15/02/2024	0,70%	0,63	90,08	89,45	89,30	90,50	5M	6.601
14/02/2024	-0,07%	-0,06	89,45	89,51	89,05	89,60	1M	3.434
09/02/2024	-0,52%	-0,47	89,51	89,98	88,25	90,07	3M	4.138
08/02/2024	-0,68%	-0,62	89,98	89,70	89,53	90,44	2M	6.189
07/02/2024	0,78%	0,70	90,60	89,90	89,10	90,60	5M	13.130
06/02/2024	0,03%	0,03	89,90	89,51	89,51	89,99	1M	2.963
05/02/2024	0,55%	0,49	89,87	89,40	89,40	90,42	2M	6.107
02/02/2024	1,25%	1,10	89,38	88,28	88,22	90,00	4M	8.082
01/02/2024	0,02%	0,02	88,28	88,26	88,10	89,11	5M	12.567
31/01/2024	-0,15%	-0,13	88,26	88,39	88,00	88,60	4M	10.024
30/01/2024	-0,05%	-0,04	88,39	88,50	88,12	88,59	2M	8.244
29/01/2024	0,08%	0,07	88,43	88,36	88,10	88,70	3M	9.463
26/01/2024	-0,29%	-0,26	88,36	88,62	88,02	88,94	2M	10.118
25/01/2024	-0,47%	-0,42	88,62	89,04	88,12	89,25	2M	8.042
24/01/2024	-0,65%	-0,58	89,04	89,62	88,31	89,62	3M	8.470
23/01/2024	0,06%	0,05	89,62	89,56	89,13	89,87	2M	10.029
22/01/2024	-0,48%	-0,43	89,57	90,00	89,54	90,19	2M	8.677
19/01/2024	-0,11%	-0,10	90,00	90,09	89,62	90,30	2M	8.800
18/01/2024	-0,46%	-0,42	90,10	89,66	89,54	90,45	2M	7.281
17/01/2024	0,34%	0,31	90,52	90,20	89,40	90,52	2M	6.186
16/01/2024	-0,23%	-0,21	90,21	90,42	89,76	90,77	3M	10.035
15/01/2024	-0,45%	-0,41	90,42	90,83	89,16	90,99	4M	10.376
12/01/2024	0,69%	0,62	90,83	90,21	90,10	91,13	2M	7.774
11/01/2024	-0,87%	-0,79	90,21	90,30	89,60	90,67	2M	2.962
10/01/2024	0,47%	0,43	91,00	90,56	90,19	91,00	3M	10.744
09/01/2024	-0,47%	-0,43	90,57	91,00	90,55	91,15	3M	11.462
08/01/2024	0,01%	0,01	91,00	90,99	90,00	91,19	3M	5.551
05/01/2024	0,47%	0,43	90,99	90,96	90,56	91,17	2M	7.427
04/01/2024	-0,06%	-0,05	90,56	90,61	90,11	90,99	2M	9.935
03/01/2024	0,67%	0,60	90,61	90,00	89,95	90,82	3M	3.803
02/01/2024	0,98%	0,87	90,01	89,14	89,14	90,10	3M	5.011
28/12/2023	-0,68%	-0,61	89,14	89,70	88,23	89,74	3M	5.192
27/12/2023	0,83%	0,74	89,75	89,32	88,50	89,95	7M	5.349
26/12/2023	0,86%	0,76	89,01	88,25	88,23	89,20	5M	9.391
22/12/2023	1,59%	1,38	88,25	87,30	87,00	88,49	2M	7.191
21/12/2023	0,25%	0,22	86,87	86,65	86,65	88,44	3M	9.303
20/12/2023	-0,15%	-0,13	86,65	86,78	86,01	87,07	3M	8.107
19/12/2023	-0,18%	-0,16	86,78	86,94	86,40	87,16	3M	10.685
18/12/2023	1,18%	1,01	86,94	85,85	85,70	87,05	2M	6.440
15/12/2023	0,36%	0,31	85,93	85,64	85,62	86,09	2M	4.995
14/12/2023	-0,67%	-0,58	85,62	86,20	85,60	86,48	3M	8.991
13/12/2023	0,82%	0,70	86,20	85,50	85,41	86,66	2M	6.953
12/12/2023	-0,77%	-0,66	85,50	86,12	85,00	86,13	2M	3.859
11/12/2023	-0,82%	-0,71	86,16	86,87	86,12	87,00	2M	6.757
08/12/2023	1,07%	0,92	86,87	85,96	85,70	86,95	2M	10.245
07/12/2023	-1,21%	-1,05	85,95	87,00	85,78	87,36	3M	11.197
06/12/2023	1,07%	0,92	87,00	86,50	86,20	87,47	3M	7.881
05/12/2023	0,68%	0,58	86,08	85,86	85,80	86,95	2M	5.802
04/12/2023	-1,72%	-1,50	85,50	86,98	84,00	86,98	7M	9.461
01/12/2023	-0,78%	-0,68	87,00	87,68	86,50	88,28	4M	16.643
30/11/2023	1,79%	1,54	87,68	86,18	85,68	88,41	4M	10.615
29/11/2023	0,85%	0,73	86,14	86,00	85,43	87,00	3M	11.243
28/11/2023	-0,22%	-0,19	85,41	85,60	85,00	86,10	3M	9.041
27/11/2023	-1,02%	-0,88	85,60	86,48	85,51	87,00	3M	9.357
24/11/2023	-0,77%	-0,67	86,48	87,15	86,32	87,66	3M	8.514
23/11/2023	-0,63%	-0,55	87,15	87,70	86,81	87,70	2M	6.329
22/11/2023	-0,57%	-0,50	87,70	88,16	87,22	88,39	2M	5.871
21/11/2023	-0,29%	-0,26	88,20	88,45	88,13	88,80	3M	5.328
20/11/2023	-0,70%	-0,62	88,46	89,07	88,13	89,76	3M	7.074
17/11/2023	-0,58%	-0,52	89,08	89,62	88,92	90,40	3M	7.083
16/11/2023	0,11%	0,10	89,60	89,44	88,91	90,38	5M	11.247
14/11/2023	1,12%	0,99	89,50	88,51	88,40	89,74	2M	5.914
13/11/2023	-1,37%	-1,23	88,51	88,91	88,00	89,49	3M	7.271
10/11/2023	-0,23%	-0,21	89,74	89,95	89,23	89,98	2M	3.180
09/11/2023	0,44%	0,39	89,95	89,65	89,35	90,00	2M	5.169
08/11/2023	0,80%	0,71	89,56	88,89	88,89	89,84	2M	5.168
07/11/2023	0,42%	0,37	88,85	88,50	88,50	89,24	3M	7.738
06/11/2023	0,50%	0,44	88,48	88,04	88,00	89,02	2M	5.128
03/11/2023	0,78%	0,68	88,04	87,36	87,36	88,45	2M	5.793
01/11/2023	-0,24%	-0,21	87,36	87,49	86,25	88,11	9M	23.933
31/10/2023	-1,05%	-0,93	87,57	88,25	87,06	88,34	4M	7.438
30/10/2023	-0,46%	-0,41	88,50	88,91	88,11	88,91	3M	9.456
27/10/2023	0,86%	0,76	88,91	88,19	87,85	89,35	4M	10.347
26/10/2023	-0,71%	-0,63	88,15	88,50	87,75	88,80	3M	6.760
25/10/2023	1,78%	1,55	88,78	88,12	87,92	89,15	5M	11.572
24/10/2023	-2,44%	-2,18	87,23	89,41	87,23	89,45	4M	11.370
23/10/2023	2,08%	1,82	89,41	87,80	87,62	89,74	5M	7.584
20/10/2023	0,72%	0,63	87,59	86,95	86,83	87,99	3M	8.747
19/10/2023	-1,74%	-1,54	86,96	88,51	86,63	88,83	4M	11.123
18/10/2023	-0,25%	-0,22	88,50	88,67	88,40	89,13	3M	7.588
17/10/2023	-1,10%	-0,99	88,72	89,70	88,68	89,75	2M	7.675
16/10/2023	0,81%	0,72	89,71	88,91	88,53	90,06	3M	8.567
13/10/2023	0,11%	0,10	88,99	88,70	88,60	89,74	2M	6.536
11/10/2023	-1,56%	-1,41	88,89	88,87	88,27	89,52	2M	5.609
10/10/2023	0,58%	0,52	90,30	89,70	88,74	90,36	3M	8.179
09/10/2023	1,02%	0,91	89,78	88,68	88,06	90,16	4M	9.979
06/10/2023	-	-	88,87	87,25	87,10	89,00	3M	9.387

Date,Open,High,Low,Close,Volume
23-Apr-24,93.70,93.78,91.93,93.32,2208785
22-Apr-24,93.40,93.77,92.42,93.77,2956805
19-Apr-24,93.10,93.91,91.77,93.40,4783487
18-Apr-24,92.37,93.45,92.00,93.09,2491768
17-Apr-24,92.22,92.59,91.50,92.58,2253130
16-Apr-24,92.10,92.87,91.61,92.15,2106007
15-Apr-24,92.69,93.72,91.50,92.70,7202453
12-Apr-24,92.49,93.93,92.30,92.88,1984169
11-Apr-24,92.17,92.85,91.92,92.56,2702574
10-Apr-24,92.50,93.00,91.91,92.17,2223187
09-Apr-24,94.25,94.32,93.02,93.35,2287546
08-Apr-24,95.00,95.00,94.05,94.25,2252622
05-Apr-24,94.60,95.00,94.25,94.89,2247535
04-Apr-24,93.70,94.62,93.70,94.60,1930727
03-Apr-24,94.28,94.75,93.30,93.70,3034877
02-Apr-24,92.89,94.77,92.89,94.28,3860031
01-Apr-24,93.80,93.80,91.64,92.89,9469153
28-Mar-24,93.19,93.79,93.12,93.79,4123957
27-Mar-24,93.39,93.66,92.91,93.19,3062557
26-Mar-24,92.60,93.79,92.52,93.45,4168667
25-Mar-24,91.89,92.80,91.89,92.56,3190625
22-Mar-24,92.47,92.48,90.50,92.20,7259476
21-Mar-24,91.23,92.49,91.22,92.47,2889096
20-Mar-24,91.14,91.53,90.51,91.53,2766615
19-Mar-24,91.76,92.50,91.10,91.46,10085786
18-Mar-24,90.53,91.90,90.53,91.57,5841638
15-Mar-24,90.82,91.90,90.33,90.51,3079085
14-Mar-24,91.05,91.40,90.31,90.82,1988094
13-Mar-24,89.80,91.05,89.80,91.03,2773575
12-Mar-24,89.58,90.30,89.30,90.20,2934456
11-Mar-24,91.82,91.82,90.25,90.50,5152065
08-Mar-24,91.84,92.00,90.83,91.82,3861984
07-Mar-24,91.33,91.91,91.00,91.84,2099414
06-Mar-24,91.08,91.54,91.04,91.33,1815602
05-Mar-24,91.03,91.54,90.84,91.08,2728285
04-Mar-24,90.60,91.97,90.54,90.84,6243930
01-Mar-24,90.50,90.74,90.18,90.60,5970208
29-Feb-24,89.79,90.68,89.42,90.00,3057198
28-Feb-24,89.68,90.00,89.22,89.80,4048099
27-Feb-24,90.20,90.29,89.50,89.51,3962965
26-Feb-24,90.96,91.00,90.05,90.20,2960045
23-Feb-24,90.60,90.97,90.36,90.85,2717909
22-Feb-24,90.70,90.70,90.01,90.60,2652986
21-Feb-24,90.75,90.75,90.20,90.52,2183498
20-Feb-24,90.00,90.75,90.00,90.73,3938951
19-Feb-24,90.00,90.50,89.91,90.00,2930261
16-Feb-24,90.08,90.40,89.65,90.00,2772655
15-Feb-24,89.45,90.50,89.30,90.08,5141372
14-Feb-24,89.51,89.60,89.05,89.45,1257876
09-Feb-24,89.98,90.07,88.25,89.51,3118167
08-Feb-24,89.70,90.44,89.53,89.98,2122820
07-Feb-24,89.90,90.60,89.10,90.60,4512281
06-Feb-24,89.51,89.99,89.51,89.90,1293537
05-Feb-24,89.40,90.42,89.40,89.87,2274141
02-Feb-24,88.28,90.00,88.22,89.38,3976282
01-Feb-24,88.26,89.11,88.10,88.28,4952624
31-Jan-24,88.39,88.60,88.00,88.26,3701371
30-Jan-24,88.50,88.59,88.12,88.39,2334019
29-Jan-24,88.36,88.70,88.10,88.43,2668395
26-Jan-24,88.62,88.94,88.02,88.36,2472977
25-Jan-24,89.04,89.25,88.12,88.62,2198485
24-Jan-24,89.62,89.62,88.31,89.04,2797482
23-Jan-24,89.56,89.87,89.13,89.62,2366928
22-Jan-24,90.00,90.19,89.54,89.57,2469431
19-Jan-24,90.09,90.30,89.62,90.00,1745634
18-Jan-24,89.66,90.45,89.54,90.10,2276362
17-Jan-24,90.20,90.52,89.40,90.52,2315906
16-Jan-24,90.42,90.77,89.76,90.21,3389897
15-Jan-24,90.83,90.99,89.16,90.42,4363417
12-Jan-24,90.21,91.13,90.10,90.83,2355637
11-Jan-24,90.30,90.67,89.60,90.21,2036573
10-Jan-24,90.56,91.00,90.19,91.00,2607813
09-Jan-24,91.00,91.15,90.55,90.57,2786073
08-Jan-24,90.99,91.19,90.00,91.00,2998053
05-Jan-24,90.96,91.17,90.56,90.99,2020260
04-Jan-24,90.61,90.99,90.11,90.56,2386522
03-Jan-24,90.00,90.82,89.95,90.61,2543635
02-Jan-24,89.14,90.10,89.14,90.01,2679469
28-Dec-23,89.70,89.74,88.23,89.14,2719009
27-Dec-23,89.32,89.95,88.50,89.75,7221447
26-Dec-23,88.25,89.20,88.23,89.01,4965114
22-Dec-23,87.30,88.49,87.00,88.25,2229841
21-Dec-23,86.65,88.44,86.65,86.87,3446642
20-Dec-23,86.78,87.07,86.01,86.65,3397031
19-Dec-23,86.94,87.16,86.40,86.78,2633637
18-Dec-23,85.85,87.05,85.70,86.94,2332501
15-Dec-23,85.64,86.09,85.62,85.93,1837432
14-Dec-23,86.20,86.48,85.60,85.62,3270567
13-Dec-23,85.50,86.66,85.41,86.20,2494392
12-Dec-23,86.12,86.13,85.00,85.50,1779055
11-Dec-23,86.87,87.00,86.12,86.16,1939349
08-Dec-23,85.96,86.95,85.70,86.87,2367318
07-Dec-23,87.00,87.36,85.78,85.95,2658820
06-Dec-23,86.50,87.47,86.20,87.00,2518349
05-Dec-23,85.86,86.95,85.80,86.08,2282707
04-Dec-23,86.98,86.98,84.00,85.50,7068988
01-Dec-23,87.68,88.28,86.50,87.00,3955939
30-Nov-23,86.18,88.41,85.68,87.68,3928221
29-Nov-23,86.00,87.00,85.43,86.14,2724841
28-Nov-23,85.60,86.10,85.00,85.41,3299681
27-Nov-23,86.48,87.00,85.51,85.60,2502400
24-Nov-23,87.15,87.66,86.32,86.48,2527817
23-Nov-23,87.70,87.70,86.81,87.15,2121108
22-Nov-23,88.16,88.39,87.22,87.70,2218222
21-Nov-23,88.45,88.80,88.13,88.20,2674087
20-Nov-23,89.07,89.76,88.13,88.46,2876742
17-Nov-23,89.62,90.40,88.92,89.08,2565524
16-Nov-23,89.44,90.38,88.91,89.60,4815581
14-Nov-23,88.51,89.74,88.40,89.50,2072191
13-Nov-23,88.91,89.49,88.00,88.51,2865782
10-Nov-23,89.95,89.98,89.23,89.74,1858839
09-Nov-23,89.65,90.00,89.35,89.95,2123160
08-Nov-23,88.89,89.84,88.89,89.56,2116959
07-Nov-23,88.50,89.24,88.50,88.85,2752905
06-Nov-23,88.04,89.02,88.00,88.48,2146101
03-Nov-23,87.36,88.45,87.36,88.04,2036618
01-Nov-23,87.49,88.11,86.25,87.36,9189143
31-Oct-23,88.25,88.34,87.06,87.57,4416881
30-Oct-23,88.91,88.91,88.11,88.50,2946379
27-Oct-23,88.19,89.35,87.85,88.91,3605709
26-Oct-23,88.50,88.80,87.75,88.15,3061744
25-Oct-23,88.12,89.15,87.92,88.78,5118906
24-Oct-23,89.41,89.45,87.23,87.23,4005697
23-Oct-23,87.80,89.74,87.62,89.41,4580882
20-Oct-23,86.95,87.99,86.83,87.59,3047449
19-Oct-23,88.51,88.83,86.63,86.96,4188576
18-Oct-23,88.67,89.13,88.40,88.50,3307973
17-Oct-23,89.70,89.75,88.68,88.72,2453370
16-Oct-23,88.91,90.06,88.53,89.71,2852415
13-Oct-23,88.70,89.74,88.60,88.99,2000879
11-Oct-23,88.87,89.52,88.27,88.89,1855396
10-Oct-23,89.70,90.36,88.74,90.30,2750888
09-Oct-23,88.68,90.16,88.06,89.78,3953089
06-Oct-23,87.25,89.00,87.10,88.87,3227206

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRR11