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
24/09/2021	0,05%	0,05	98,05	98,09	97,00	98,19	2M	3.016
23/09/2021	0,98%	0,95	98,00	96,50	96,50	98,18	3M	3.619
22/09/2021	0,17%	0,16	97,05	96,65	96,65	97,48	2M	3.613
21/09/2021	0,07%	0,07	96,89	96,82	96,70	97,45	2M	2.495
20/09/2021	-1,30%	-1,28	96,82	97,90	96,50	98,08	3M	5.559
17/09/2021	-0,10%	-0,10	98,10	97,81	97,81	98,19	2M	3.686
16/09/2021	-0,41%	-0,40	98,20	98,60	97,86	98,89	2M	2.224
15/09/2021	0,28%	0,28	98,60	98,32	98,10	98,90	2M	2.426
14/09/2021	0,02%	0,02	98,32	98,29	97,90	98,50	2M	3.821
13/09/2021	-0,16%	-0,16	98,30	98,05	97,60	100,00	3M	3.370
10/09/2021	0,02%	0,02	98,46	98,45	98,45	99,40	2M	3.101

09/09/2021	0,14%	0,14	98,44	98,70	97,62	98,70	2M	3.918
08/09/2021	-0,96%	-0,95	98,30	99,25	97,76	99,37	3M	7.322
06/09/2021	0,25%	0,25	99,25	98,99	97,81	99,39	2M	3.975
03/09/2021	0,05%	0,05	99,00	98,95	98,06	99,00	3M	3.391
02/09/2021	0,25%	0,25	98,95	98,33	97,37	98,95	3M	5.081
01/09/2021	0,96%	0,94	98,70	97,00	97,00	98,70	3M	10.098
31/08/2021	-0,20%	-0,20	97,76	97,96	96,33	98,40	3M	12.452
30/08/2021	0,07%	0,07	97,96	97,85	96,80	98,10	2M	2.160
27/08/2021	0,26%	0,25	97,89	97,64	97,40	97,96	2M	3.195
26/08/2021	0,87%	0,84	97,64	96,80	96,62	98,03	2M	4.395
25/08/2021	-1,44%	-1,41	96,80	98,39	95,51	98,39	4M	6.464
24/08/2021	1,91%	1,84	98,21	96,46	96,46	98,39	4M	6.640
23/08/2021	1,57%	1,49	96,37	95,52	94,89	96,90	2M	2.391
20/08/2021	-0,67%	-0,64	94,88	95,70	94,61	97,12	3M	7.351
19/08/2021	-1,13%	-1,09	95,52	96,53	95,01	96,86	3M	6.064
18/08/2021	0,01%	0,01	96,61	96,65	96,56	97,50	2M	2.911
17/08/2021	-1,54%	-1,51	96,60	98,15	96,60	98,75	3M	4.219
16/08/2021	-0,16%	-0,16	98,11	98,65	97,05	98,94	3M	3.871
13/08/2021	1,49%	1,44	98,27	96,83	96,50	99,31	5M	6.594
12/08/2021	-1,34%	-1,32	96,83	97,06	95,81	98,49	3M	5.320
11/08/2021	-0,57%	-0,56	98,15	98,67	98,00	99,46	3M	4.293
10/08/2021	-0,54%	-0,54	98,71	99,06	98,65	99,50	4M	7.376
09/08/2021	-0,43%	-0,43	99,25	99,31	98,60	99,39	3M	4.058
06/08/2021	0,37%	0,37	99,68	99,16	99,00	99,70	3M	4.890
05/08/2021	-0,05%	-0,05	99,31	99,60	99,10	99,99	3M	4.592
04/08/2021	-0,54%	-0,54	99,36	99,95	99,10	100,08	4M	6.423
03/08/2021	0,25%	0,25	99,90	100,02	99,01	100,05	4M	6.180
02/08/2021	-0,34%	-0,34	99,65	99,80	99,35	100,96	5M	8.177
30/07/2021	1,41%	1,39	99,99	98,00	97,77	100,37	7M	26.778
29/07/2021	0,51%	0,50	98,60	98,78	96,60	98,78	5M	4.388
28/07/2021	0,10%	0,10	98,10	97,80	97,25	98,81	3M	5.147
27/07/2021	0,31%	0,30	98,00	97,70	97,58	98,30	2M	3.915
26/07/2021	-1,61%	-1,60	97,70	99,50	97,30	99,60	5M	3.146
23/07/2021	-0,02%	-0,02	99,30	99,42	98,32	99,70	3M	5.494
22/07/2021	0,31%	0,31	99,32	99,02	98,81	99,80	3M	5.054
21/07/2021	-0,30%	-0,30	99,01	99,80	96,51	99,80	14M	5.491
20/07/2021	-0,10%	-0,10	99,31	99,50	99,15	99,98	3M	5.334
19/07/2021	-0,49%	-0,49	99,41	100,00	99,41	100,99	4M	3.817
16/07/2021	-1,87%	-1,90	99,90	101,30	99,81	101,30	4M	4.598
15/07/2021	-0,58%	-0,59	101,80	102,24	101,00	102,44	2M	3.214
14/07/2021	1,88%	1,89	102,39	100,10	100,10	102,50	3M	5.963
13/07/2021	-0,10%	-0,10	100,50	99,64	99,00	100,94	3M	4.548
12/07/2021	1,04%	1,04	100,60	100,00	99,14	101,00	3M	2.110
08/07/2021	-0,44%	-0,44	99,56	100,00	99,50	101,00	3M	3.075
07/07/2021	-0,75%	-0,76	100,00	101,00	99,32	101,00	2M	4.623
06/07/2021	1,89%	1,87	100,76	98,89	98,64	100,77	2M	2.999
05/07/2021	0,90%	0,88	98,89	98,22	98,15	99,10	1M	2.349
02/07/2021	-0,70%	-0,69	98,01	99,00	96,00	99,10	2M	4.733
01/07/2021	0,25%	0,25	98,70	98,45	97,63	99,00	2M	4.614
30/06/2021	-0,55%	-0,54	98,45	98,99	98,28	99,46	2M	2.945
29/06/2021	1,42%	1,39	98,99	97,99	97,98	99,40	2M	2.150
28/06/2021	-0,71%	-0,70	97,60	98,00	92,81	98,00	5M	3.766
25/06/2021	-1,14%	-1,13	98,30	99,35	93,10	99,94	4M	3.446
24/06/2021	1,98%	1,93	99,43	97,89	97,83	99,50	2M	1.987
23/06/2021	-2,01%	-2,00	97,50	99,51	96,50	99,97	2M	3.127
22/06/2021	-0,04%	-0,04	99,50	99,65	99,40	100,35	2M	1.667
21/06/2021	-0,06%	-0,06	99,54	99,50	99,45	100,00	2M	3.584
18/06/2021	-0,26%	-0,26	99,60	99,51	99,20	100,00	3M	4.563
17/06/2021	0,73%	0,72	99,86	100,00	99,51	100,10	3M	6.147
16/06/2021	-1,47%	-1,48	99,14	100,62	99,14	100,68	3M	4.804
15/06/2021	-0,61%	-0,62	100,62	101,19	100,07	101,19	4M	6.059
14/06/2021	0,84%	0,84	101,24	100,54	100,09	101,40	6M	7.527
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	-	-	97,50	97,00	96,00	97,67	3M	1.469

Date,Open,High,Low,Close,Volume
24-Sep-21,98.09,98.19,97.00,98.05,1764695
23-Sep-21,96.50,98.18,96.50,98.00,2630127
22-Sep-21,96.65,97.48,96.65,97.05,2253301
21-Sep-21,96.82,97.45,96.70,96.89,1791791
20-Sep-21,97.90,98.08,96.50,96.82,2829125
17-Sep-21,97.81,98.19,97.81,98.10,2254906
16-Sep-21,98.60,98.89,97.86,98.20,1604164
15-Sep-21,98.32,98.90,98.10,98.60,2053426
14-Sep-21,98.29,98.50,97.90,98.32,1986645
13-Sep-21,98.05,100.00,97.60,98.30,2909938
10-Sep-21,98.45,99.40,98.45,98.46,1594978
09-Sep-21,98.70,98.70,97.62,98.44,2039260
08-Sep-21,99.25,99.37,97.76,98.30,2663116
06-Sep-21,98.99,99.39,97.81,99.25,1976277
03-Sep-21,98.95,99.00,98.06,99.00,2892026
02-Sep-21,98.33,98.95,97.37,98.95,3111653
01-Sep-21,97.00,98.70,97.00,98.70,2815920
31-Aug-21,97.96,98.40,96.33,97.76,3227513
30-Aug-21,97.85,98.10,96.80,97.96,2143241
27-Aug-21,97.64,97.96,97.40,97.89,2327466
26-Aug-21,96.80,98.03,96.62,97.64,1941545
25-Aug-21,98.39,98.39,95.51,96.80,4253831
24-Aug-21,96.46,98.39,96.46,98.21,3793236
23-Aug-21,95.52,96.90,94.89,96.37,2040430
20-Aug-21,95.70,97.12,94.61,94.88,3358437
19-Aug-21,96.53,96.86,95.01,95.52,2801207
18-Aug-21,96.65,97.50,96.56,96.61,2451091
17-Aug-21,98.15,98.75,96.60,96.60,2764933
16-Aug-21,98.65,98.94,97.05,98.11,3316160
13-Aug-21,96.83,99.31,96.50,98.27,5021061
12-Aug-21,97.06,98.49,95.81,96.83,3295797
11-Aug-21,98.67,99.46,98.00,98.15,2945516
10-Aug-21,99.06,99.50,98.65,98.71,3690056
09-Aug-21,99.31,99.39,98.60,99.25,3480481
06-Aug-21,99.16,99.70,99.00,99.68,2877047
05-Aug-21,99.60,99.99,99.10,99.31,3058690
04-Aug-21,99.95,100.08,99.10,99.36,3719091
03-Aug-21,100.02,100.05,99.01,99.90,4288114
02-Aug-21,99.80,100.96,99.35,99.65,4905538
30-Jul-21,98.00,100.37,97.77,99.99,7196728
29-Jul-21,98.78,98.78,96.60,98.60,5159770
28-Jul-21,97.80,98.81,97.25,98.10,3040739
27-Jul-21,97.70,98.30,97.58,98.00,2312672
26-Jul-21,99.50,99.60,97.30,97.70,4526340
23-Jul-21,99.42,99.70,98.32,99.30,3204631
22-Jul-21,99.02,99.80,98.81,99.32,2921887
21-Jul-21,99.80,99.80,96.51,99.01,13664250
20-Jul-21,99.50,99.98,99.15,99.31,3281528
19-Jul-21,100.00,100.99,99.41,99.41,4061023
16-Jul-21,101.30,101.30,99.81,99.90,4383987
15-Jul-21,102.24,102.44,101.00,101.80,2377095
14-Jul-21,100.10,102.50,100.10,102.39,2646566
13-Jul-21,99.64,100.94,99.00,100.50,3002959
12-Jul-21,100.00,101.00,99.14,100.60,2945701
08-Jul-21,100.00,101.00,99.50,99.56,3122931
07-Jul-21,101.00,101.00,99.32,100.00,2024065
06-Jul-21,98.89,100.77,98.64,100.76,2439767
05-Jul-21,98.22,99.10,98.15,98.89,1371880
02-Jul-21,99.00,99.10,96.00,98.01,2074397
01-Jul-21,98.45,99.00,97.63,98.70,1886001
30-Jun-21,98.99,99.46,98.28,98.45,1645967
29-Jun-21,97.99,99.40,97.98,98.99,1935927
28-Jun-21,98.00,98.00,92.81,97.60,4668798
25-Jun-21,99.35,99.94,93.10,98.30,3574146
24-Jun-21,97.89,99.50,97.83,99.43,1597513
23-Jun-21,99.51,99.97,96.50,97.50,1902105
22-Jun-21,99.65,100.35,99.40,99.50,2438730
21-Jun-21,99.50,100.00,99.45,99.54,2203631
18-Jun-21,99.51,100.00,99.20,99.60,2861935
17-Jun-21,100.00,100.10,99.51,99.86,3418722
16-Jun-21,100.62,100.68,99.14,99.14,3435362
15-Jun-21,101.19,101.19,100.07,100.62,4015394
14-Jun-21,100.54,101.40,100.09,101.24,5500816
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRR11

cotações, gráficos e mais...