papéis
login
mais

Cotação atual, histórico e gráfico do papel: RBRS11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/08/2021-0,08%-0,0672,9471,1671,1672,942K5
30/07/2021-1,35%-1,0073,0071,3171,3073,00123K9
29/07/20213,50%2,5074,0074,0074,0074,003701
28/07/2021-0,10%-0,0771,5071,6170,0272,0042K23
27/07/2021-3,30%-2,4471,5774,0171,5174,014K7
26/07/20210,01%0,0174,0174,0074,0074,01101K9
23/07/20213,98%2,8374,0071,7571,6074,0043K12
22/07/2021-1,66%-1,2071,1772,0071,1772,1511K4
21/07/20211,93%1,3772,3772,0770,7072,5011K8
20/07/20211,14%0,8071,0072,5070,8572,5019K11
19/07/2021-3,84%-2,8070,2073,0068,0073,00241K1.596
16/07/2021-1,22%-0,9073,0074,0773,0074,087K6
15/07/20210,54%0,4073,9073,9073,5073,9018K6
14/07/2021-0,54%-0,4073,5073,5073,5073,504K3
13/07/20211,40%1,0273,9073,5073,5073,9088K10
12/07/2021-1,38%-1,0272,8873,0172,8873,017K5
08/07/2021-0,12%-0,0973,9073,9873,9073,984K6
07/07/20213,48%2,4973,9973,9973,9973,99731
06/07/2021-0,69%-0,5071,5073,8971,5073,8911K3
05/07/2021-0,14%-0,1072,0073,8972,0073,902K7
02/07/20210,70%0,5072,1074,9968,3074,99139K15
01/07/2021-0,56%-0,4071,6072,0070,0072,0027K8
30/06/20210,01%0,0172,0071,9971,9972,00132K12
29/06/2021-0,01%-0,0171,9971,9971,1571,993K13
28/06/2021-0,83%-0,6072,0071,5071,5072,0021K18
25/06/20210,14%0,1072,6072,6072,6072,9934K13
24/06/20210,69%0,5072,5072,0072,0072,504K5
23/06/20210,00%0,0072,0072,9072,0072,9017K9
22/06/20210,00%0,0072,0072,9971,9072,9928K21
21/06/2021-2,44%-1,8072,0072,0272,0072,99100K27
18/06/20211,11%0,8173,8074,0072,9974,0047K13
17/06/20210,00%0,0072,9973,0072,9873,0021K13
16/06/20210,00%0,0072,9973,0072,5173,0017K9
15/06/2021-0,01%-0,0172,9973,0072,4573,0050K12
14/06/2021-2,01%-1,5073,0075,0072,0075,0089K20
11/06/20210,54%0,4074,5075,0074,5075,009706
10/06/2021-0,54%-0,4074,1074,2073,0074,2041K32
08/06/20213,91%2,8074,5072,0072,0074,9919K20
07/06/2021-4,14%-3,1071,7075,0071,7075,0048K23
04/06/20210,00%0,0074,8075,0074,8075,006K7
02/06/20211,14%0,8474,8074,5974,5975,0090K10
01/06/2021-0,82%-0,6173,9675,0073,9675,0013K8
31/05/2021-0,11%-0,0874,5774,5774,5774,571K5
28/05/2021-0,11%-0,0874,6571,0070,6074,655K5
27/05/20216,00%4,2374,7372,0072,0074,731K4
26/05/2021-7,24%-5,5070,5074,0169,4974,05133K63
24/05/2021-2,56%-2,0076,0073,5073,5076,0011K2
21/05/20216,85%5,0078,0078,0078,0078,001562
20/05/2021-1,35%-1,0073,0074,0073,0078,5812K17
19/05/20210,48%0,3574,0073,6573,6574,005K5
18/05/20213,01%2,1573,6573,6573,6578,594K12
17/05/2021-9,38%-7,4071,5071,5071,5071,5072K42
14/05/20218,98%6,5078,9074,0072,5078,901K5
13/05/20210,42%0,3072,4072,8072,4072,8018K5
12/05/2021-1,90%-1,4072,1073,5072,1073,508K3
11/05/20212,08%1,5073,5072,0072,0073,509K6
10/05/2021-4,00%-3,0072,0075,0272,0077,1044K32
07/05/2021-2,72%-2,1075,0077,1075,0077,1010K7
06/05/2021-0,12%-0,0977,1079,9977,1079,992K4
05/05/20210,25%0,1977,1977,1977,1878,122K6
04/05/2021-5,51%-4,4977,0080,0077,0080,007K13
03/05/20218,80%6,5981,4982,0075,0082,0010K16
30/04/20211,22%0,9074,9074,8774,0074,9021K11
29/04/20215,87%4,1074,0074,0074,0074,00741
28/04/2021-0,14%-0,1069,9070,0069,9070,0040K16
27/04/2021-1,41%-1,0070,0076,7570,0076,7570K31
26/04/2021-1,11%-0,8071,0072,1071,0072,1051K17
23/04/20211,13%0,8071,8071,8071,8072,00120K24
22/04/2021-2,74%-2,0071,0074,0071,0076,8550K23
20/04/2021-1,48%-1,1073,0074,0073,0074,0016K13
19/04/20211,51%1,1074,1073,2573,0076,859K16
16/04/20211,96%1,4073,0078,8673,0078,873K12
15/04/2021-4,53%-3,4071,6077,9870,0077,98106K45
14/04/2021-0,66%-0,5075,0075,5075,0077,9935K23
13/04/2021-3,21%-2,5075,5078,0275,0078,0242K22
12/04/2021-1,27%-1,0078,0079,0078,0081,9719K14
09/04/20210,00%0,0079,0079,0079,0079,0014K6
08/04/2021-1,19%-0,9579,0079,9078,5079,9057K25
07/04/2021-0,06%-0,0579,9580,0079,9580,0025K4
06/04/20210,00%0,0080,0080,0180,0080,0136K11
05/04/20210,00%0,0080,0080,1580,0080,158002
01/04/20210,00%0,0080,0080,0079,0080,0013K8
31/03/20210,00%0,0080,0080,9680,0080,9627K15
30/03/20210,00%0,0080,0080,0080,0080,0088K17
29/03/2021-4,53%-3,8080,0084,1080,0084,10144K34
26/03/2021-0,24%-0,2083,8084,0083,8084,0010K12
25/03/2021-2,33%-2,0084,0086,0084,0086,0047K18
24/03/2021-3,15%-2,8086,0088,4986,0088,4926K19
23/03/2021-0,19%-0,1788,8089,0088,8089,0011K4
22/03/2021-1,69%-1,5388,9789,9988,9789,996K9
19/03/20210,57%0,5190,5089,9989,9690,5012K9
18/03/2021-0,01%-0,0189,9989,9989,9989,99891
17/03/20210,00%0,0090,0089,5089,5090,002692
16/03/20210,00%0,0090,0090,0090,0090,00901
15/03/20211,12%1,0090,0090,0090,0090,00901
12/03/20210,74%0,6589,0089,0089,0089,002K1
11/03/2021-0,17%-0,1588,3588,3588,3588,355K1
10/03/20210,57%0,5088,5090,5088,5090,509K3
09/03/2021-0,11%-0,1088,0088,0088,0088,0092K2
08/03/20210,11%0,1088,1087,7087,7089,008K5
05/03/2021-1,12%-1,0088,0088,1087,9088,1011K7
04/03/20210,79%0,7089,0089,2088,2589,204K8
03/03/20211,38%1,2088,3090,0088,3090,0013K5
02/03/2021-4,32%-3,9387,1090,9887,1090,986322
01/03/20211,20%1,0891,0390,0089,9591,035K3
26/02/2021-0,40%-0,3689,9591,5089,9592,9323K12
25/02/2021-0,76%-0,6990,3190,5190,3190,7012K5
24/02/20210,50%0,4591,0092,4090,5092,40116K7
23/02/2021-2,41%-2,2490,5592,7790,5592,776K3
22/02/20211,96%1,7892,7991,0191,0192,908303
19/02/20210,45%0,4191,0191,0091,0091,0119K3
18/02/2021-2,11%-1,9590,6094,4490,6094,444K4
17/02/2021-1,06%-0,9992,5590,5290,5092,557K27
11/02/20213,92%3,5393,5493,8593,5493,855624
09/02/2021-0,06%-0,0590,0190,7090,0190,7027K9
08/02/2021-2,11%-1,9490,0690,0690,0690,069001
05/02/2021-1,58%-1,4892,0092,1792,0092,1718K6
04/02/2021-0,33%-0,3193,4891,6390,0093,49170K79
03/02/20213,60%3,2693,7993,6993,6993,9012K14
02/02/2021-3,69%-3,4790,5393,9090,5395,9823K13
01/02/20211,08%1,0094,0092,8092,8094,5011K6
29/01/2021-0,05%-0,0593,0093,7093,0093,7029K7
28/01/20210,01%0,0193,0593,3093,0393,302K5
27/01/20210,03%0,0393,0493,0493,0493,049302
26/01/2021-0,96%-0,9093,0195,0493,0195,046K7
22/01/20212,51%2,3093,9191,8391,8194,8024K12
21/01/2021-6,52%-6,3991,6196,1091,0396,10335K1.288
20/01/20212,08%2,0098,0098,0098,0098,00981
19/01/2021-0,98%-0,9596,0096,9096,0098,0068K11
18/01/2021-0,05%-0,0596,9597,0090,1597,0014K13
15/01/20210,25%0,2497,0096,9996,9097,004K5
14/01/2021-0,25%-0,2496,7696,7696,7696,767741
13/01/20210,00%0,0097,0096,7696,7697,0011K3
12/01/2021--97,0096,7696,7697,0010K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito