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 |
| 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 |
| 16/11/2018 | 0,07% | 0,07 | 101,00 | 100,80 | 100,39 | 101,47 | 910K | 562 |
| 14/11/2018 | 1,00% | 1,00 | 100,93 | 100,49 | 100,10 | 100,93 | 300K | 170 |
| 13/11/2018 | -0,85% | -0,86 | 99,93 | 100,00 | 98,00 | 100,79 | 1M | 611 |
| 12/11/2018 | 0,00% | 0,00 | 100,79 | 100,65 | 100,18 | 101,00 | 705K | 366 |
| 09/11/2018 | -0,65% | -0,66 | 100,79 | 101,45 | 100,11 | 101,45 | 833K | 517 |
| 08/11/2018 | -0,15% | -0,15 | 101,45 | 101,60 | 100,53 | 101,78 | 663K | 325 |
| 07/11/2018 | 0,20% | 0,20 | 101,60 | 101,69 | 100,80 | 101,80 | 727K | 452 |
| 06/11/2018 | -0,16% | -0,16 | 101,40 | 101,49 | 100,50 | 101,88 | 1M | 1.142 |
| 05/11/2018 | 0,26% | 0,26 | 101,56 | 101,35 | 101,01 | 101,98 | 2M | 881 |
| 01/11/2018 | -0,20% | -0,20 | 101,30 | 101,50 | 101,30 | 101,99 | 2M | 520 |
| 31/10/2018 | 0,00% | 0,00 | 101,50 | 101,50 | 101,15 | 101,50 | 839K | 406 |
| 30/10/2018 | -0,75% | -0,77 | 101,50 | 102,40 | 101,25 | 102,40 | 887K | 430 |
| 29/10/2018 | -0,21% | -0,22 | 102,27 | 102,49 | 101,20 | 102,83 | 581K | 247 |
| 26/10/2018 | 0,49% | 0,50 | 102,49 | 101,50 | 101,20 | 102,59 | 927K | 286 |
| 25/10/2018 | -0,50% | -0,51 | 101,99 | 102,10 | 101,00 | 102,50 | 954K | 450 |
| 24/10/2018 | 0,00% | 0,00 | 102,50 | 102,49 | 101,50 | 102,50 | 1M | 439 |
| 23/10/2018 | 0,58% | 0,59 | 102,50 | 101,90 | 101,90 | 102,70 | 895K | 404 |
| 22/10/2018 | -0,09% | -0,09 | 101,91 | 102,00 | 101,06 | 103,00 | 1M | 473 |
| 19/10/2018 | 0,41% | 0,42 | 102,00 | 101,60 | 101,60 | 102,00 | 957K | 517 |
| 18/10/2018 | -0,41% | -0,42 | 101,58 | 101,99 | 100,70 | 102,00 | 1M | 622 |
| 17/10/2018 | 0,59% | 0,60 | 102,00 | 101,96 | 101,40 | 102,00 | 2M | 1.055 |
| 16/10/2018 | -0,10% | -0,10 | 101,40 | 101,80 | 100,00 | 102,99 | 1M | 693 |
| 15/10/2018 | 1,52% | 1,52 | 101,50 | 100,00 | 100,00 | 103,80 | 1M | 435 |
| 11/10/2018 | -0,01% | -0,01 | 99,98 | 99,99 | 99,51 | 100,00 | 2M | 515 |
| 10/10/2018 | 1,00% | 0,99 | 99,99 | 100,29 | 99,10 | 100,88 | 4M | 924 |
| 09/10/2018 | 0,94% | 0,92 | 99,00 | 98,30 | 98,00 | 99,00 | 652K | 248 |
| 08/10/2018 | -0,33% | -0,32 | 98,08 | 98,40 | 97,00 | 98,40 | 568K | 261 |
| 05/10/2018 | 0,02% | 0,02 | 98,40 | 97,45 | 97,45 | 98,40 | 185K | 128 |
| 04/10/2018 | 0,80% | 0,78 | 98,38 | 98,00 | 97,00 | 98,38 | 322K | 108 |
| 03/10/2018 | 0,62% | 0,60 | 97,60 | 97,49 | 96,00 | 97,68 | 373K | 174 |
| 02/10/2018 | 0,10% | 0,10 | 97,00 | 97,49 | 96,29 | 97,49 | 229K | 108 |
| 01/10/2018 | 0,52% | 0,50 | 96,90 | 96,75 | 96,28 | 97,16 | 303K | 132 |
| 28/09/2018 | -0,61% | -0,59 | 96,40 | 96,96 | 95,51 | 96,96 | 180K | 87 |
| 27/09/2018 | 0,00% | 0,00 | 96,99 | 96,69 | 93,17 | 96,99 | 330K | 189 |
| 26/09/2018 | 0,30% | 0,29 | 96,99 | 97,00 | 94,50 | 98,00 | 657K | 172 |
| 25/09/2018 | -1,33% | -1,30 | 96,70 | 98,00 | 96,70 | 98,50 | 614K | 266 |
| 24/09/2018 | 0,32% | 0,31 | 98,00 | 98,55 | 97,70 | 98,64 | 139K | 103 |
| 21/09/2018 | 0,50% | 0,49 | 97,69 | 97,79 | 97,50 | 98,33 | 164K | 65 |
| 20/09/2018 | 0,73% | 0,70 | 97,20 | 97,00 | 96,70 | 97,88 | 148K | 113 |
| 19/09/2018 | -0,66% | -0,64 | 96,50 | 97,88 | 96,50 | 97,89 | 365K | 159 |
| 18/09/2018 | 0,14% | 0,14 | 97,14 | 97,49 | 97,02 | 97,99 | 276K | 141 |
| 17/09/2018 | -1,72% | -1,70 | 97,00 | 98,69 | 97,00 | 98,70 | 385K | 124 |
Date,Open,High,Low,Close,Volume
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-18,100.80,101.47,100.39,101.00,909996
14-Nov-18,100.49,100.93,100.10,100.93,299585
13-Nov-18,100.00,100.79,98.00,99.93,1389191
12-Nov-18,100.65,101.00,100.18,100.79,704543
09-Nov-18,101.45,101.45,100.11,100.79,832636
08-Nov-18,101.60,101.78,100.53,101.45,663164
07-Nov-18,101.69,101.80,100.80,101.60,727036
06-Nov-18,101.49,101.88,100.50,101.40,1309113
05-Nov-18,101.35,101.98,101.01,101.56,1708948
01-Nov-18,101.50,101.99,101.30,101.30,1528394
31-Oct-18,101.50,101.50,101.15,101.50,838595
30-Oct-18,102.40,102.40,101.25,101.50,887083
29-Oct-18,102.49,102.83,101.20,102.27,581029
26-Oct-18,101.50,102.59,101.20,102.49,926793
25-Oct-18,102.10,102.50,101.00,101.99,954370
24-Oct-18,102.49,102.50,101.50,102.50,1159265
23-Oct-18,101.90,102.70,101.90,102.50,895399
22-Oct-18,102.00,103.00,101.06,101.91,1199202
19-Oct-18,101.60,102.00,101.60,102.00,957162
18-Oct-18,101.99,102.00,100.70,101.58,1317569
17-Oct-18,101.96,102.00,101.40,102.00,1625559
16-Oct-18,101.80,102.99,100.00,101.40,1347699
15-Oct-18,100.00,103.80,100.00,101.50,1041014
11-Oct-18,99.99,100.00,99.51,99.98,2034678
10-Oct-18,100.29,100.88,99.10,99.99,3904339
09-Oct-18,98.30,99.00,98.00,99.00,651617
08-Oct-18,98.40,98.40,97.00,98.08,567505
05-Oct-18,97.45,98.40,97.45,98.40,185102
04-Oct-18,98.00,98.38,97.00,98.38,322312
03-Oct-18,97.49,97.68,96.00,97.60,372992
02-Oct-18,97.49,97.49,96.29,97.00,228553
01-Oct-18,96.75,97.16,96.28,96.90,302550
28-Sep-18,96.96,96.96,95.51,96.40,179964
27-Sep-18,96.69,96.99,93.17,96.99,329847
26-Sep-18,97.00,98.00,94.50,96.99,656787
25-Sep-18,98.00,98.50,96.70,96.70,614234
24-Sep-18,98.55,98.64,97.70,98.00,139403
21-Sep-18,97.79,98.33,97.50,97.69,163502
20-Sep-18,97.00,97.88,96.70,97.20,147697
19-Sep-18,97.88,97.89,96.50,96.50,365495
18-Sep-18,97.49,97.99,97.02,97.14,275770
17-Sep-18,98.69,98.70,97.00,97.00,384859
14-Sep-18,98.40,98.70,98.00,98.70,384859
13-Sep-18,98.39,98.40,98.10,98.35,384859
12-Sep-18,98.26,99.00,98.00,99.00,384859
11-Sep-18,98.49,98.89,98.00,98.89,384859
10-Sep-18,97.00,98.50,97.00,98.20,384859
06-Sep-18,97.89,97.89,97.00,97.00,384859
05-Sep-18,97.89,97.90,97.00,97.90,384859
04-Sep-18,97.89,97.89,97.00,97.01,384859
03-Sep-18,98.00,98.00,97.02,97.90,384859
31-Aug-18,97.98,97.98,97.00,97.70,384859
30-Aug-18,97.87,97.87,96.50,97.00,384859
29-Aug-18,97.50,97.98,96.82,97.20,384859
28-Aug-18,97.50,97.50,97.00,97.15,384859
27-Aug-18,97.94,97.94,97.12,97.50,384859
24-Aug-18,97.89,97.95,97.52,97.85,384859
23-Aug-18,97.51,97.90,97.00,97.50,384859
22-Aug-18,97.89,98.00,97.03,97.70,384859
21-Aug-18,97.94,98.00,97.35,98.00,384859
20-Aug-18,97.67,98.00,97.00,98.00,384859
17-Aug-18,97.00,98.00,97.00,97.00,384859
16-Aug-18,97.00,97.67,96.55,97.67,384859
15-Aug-18,98.00,98.00,96.55,96.55,384859
14-Aug-18,96.51,97.00,96.50,96.55,384859
13-Aug-18,98.94,98.94,96.32,96.50,384859
10-Aug-18,97.98,99.49,95.63,95.63,384859
09-Aug-18,96.01,96.99,95.56,96.99,384859
08-Aug-18,95.40,96.84,94.83,95.82,384859
07-Aug-18,96.50,96.50,95.33,95.50,384859
06-Aug-18,96.49,96.50,95.33,95.33,384859
03-Aug-18,95.99,96.50,95.33,96.50,384859
02-Aug-18,95.97,96.50,95.00,96.50,384859
01-Aug-18,96.00,96.00,93.50,95.49,384859
31-Jul-18,95.00,96.00,93.92,96.00,384859
*exoneração de responsabilidade