Cotação atual, histórico e gráfico do papel: RBRS11

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 RBRS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	0,00%	0,00	66,00	66,00	66,00	66,00	7K	1
06/12/2021	0,00%	0,00	66,00	66,00	66,00	66,00	1K	4
03/12/2021	0,00%	0,00	66,00	66,00	66,00	66,00	132	1
02/12/2021	0,00%	0,00	66,00	66,00	66,00	66,00	5K	5
01/12/2021	1,51%	0,98	66,00	65,98	64,52	66,00	101K	26
30/11/2021	0,00%	0,00	65,02	65,02	65,02	65,02	1K	1
29/11/2021	-0,81%	-0,53	65,02	66,00	65,02	66,00	9K	6
26/11/2021	0,05%	0,03	65,55	65,88	65,55	65,99	9K	8
25/11/2021	-0,73%	-0,48	65,52	66,11	65,52	66,11	1K	4
24/11/2021	-0,26%	-0,17	66,00	67,22	66,00	67,22	2K	6
23/11/2021	-1,00%	-0,67	66,17	66,84	66,02	66,84	201K	42

22/11/2021	1,24%	0,82	66,84	67,20	66,02	67,20	42K	13
19/11/2021	0,00%	0,00	66,02	66,03	66,02	66,07	34K	16
18/11/2021	0,00%	0,00	66,02	66,02	66,02	67,87	10K	9
17/11/2021	-0,12%	-0,08	66,02	66,02	66,02	66,08	43K	18
16/11/2021	-2,20%	-1,49	66,10	66,09	66,08	67,39	11K	9
12/11/2021	1,64%	1,09	67,59	67,80	67,59	67,80	270	3
11/11/2021	0,00%	0,00	66,50	66,50	66,50	66,50	864	2
10/11/2021	0,00%	0,00	66,50	66,50	66,50	66,50	598	5
09/11/2021	0,64%	0,42	66,50	67,89	66,09	67,89	40K	14
08/11/2021	-3,52%	-2,41	66,08	67,32	66,08	67,99	10K	17
05/11/2021	1,84%	1,24	68,49	67,27	67,25	68,49	9K	17
04/11/2021	1,82%	1,20	67,25	68,50	67,25	68,50	2K	10
03/11/2021	0,08%	0,05	66,05	66,01	66,01	67,01	69K	13
01/11/2021	-5,71%	-4,00	66,00	69,58	66,00	69,60	3K	10
29/10/2021	-1,24%	-0,88	70,00	69,51	68,51	70,00	1K	9
28/10/2021	-0,03%	-0,02	70,88	70,88	67,12	70,88	1K	6
27/10/2021	1,30%	0,91	70,90	70,51	70,51	70,90	141	2
26/10/2021	-0,01%	-0,01	69,99	70,00	69,99	70,00	769	4
25/10/2021	2,91%	1,98	70,00	70,99	70,00	70,99	1K	5
22/10/2021	-1,43%	-0,99	68,02	70,98	67,02	70,99	10K	27
21/10/2021	-2,79%	-1,98	69,01	70,98	69,01	70,99	4K	6
20/10/2021	0,71%	0,50	70,99	70,99	70,99	70,99	567	3
19/10/2021	-0,70%	-0,50	70,49	70,49	70,49	70,49	281	1
18/10/2021	0,00%	0,00	70,99	70,14	69,10	70,99	5K	5
15/10/2021	0,00%	0,00	70,99	70,99	70,98	70,99	2K	4
14/10/2021	4,17%	2,84	70,99	68,16	67,01	70,99	143K	51
11/10/2021	-4,01%	-2,85	68,15	70,00	68,10	70,71	59K	26
08/10/2021	2,90%	2,00	71,00	69,95	68,10	71,01	9K	14
07/10/2021	-0,72%	-0,50	69,00	68,00	68,00	69,00	5K	10
06/10/2021	2,13%	1,45	69,50	68,50	67,64	69,79	8K	10
05/10/2021	0,09%	0,06	68,05	67,17	67,04	69,93	4K	13
04/10/2021	-9,35%	-7,01	67,99	71,00	67,00	71,00	204K	2.061
01/10/2021	4,17%	3,00	75,00	82,80	75,00	82,80	540	2
30/09/2021	0,71%	0,51	72,00	71,49	71,49	72,00	4K	6
29/09/2021	0,28%	0,20	71,49	70,45	70,40	71,49	17K	6
28/09/2021	0,41%	0,29	71,29	70,50	70,50	71,50	2K	4
27/09/2021	-0,04%	-0,03	71,00	71,00	71,00	71,00	3K	3
23/09/2021	0,00%	0,00	71,03	71,03	71,03	71,03	3K	2
22/09/2021	-0,08%	-0,06	71,03	71,00	71,00	71,03	3K	3
21/09/2021	4,01%	2,74	71,09	68,66	68,65	71,09	485	5
20/09/2021	-4,26%	-3,04	68,35	70,06	68,20	70,09	7K	16
17/09/2021	0,01%	0,01	71,39	71,39	71,39	71,39	214	2
16/09/2021	2,63%	1,83	71,38	70,38	69,50	71,38	3K	6
15/09/2021	-0,10%	-0,07	69,55	71,40	69,55	71,40	141K	13
14/09/2021	0,00%	0,00	69,62	69,62	69,62	69,62	208	1
13/09/2021	-1,46%	-1,03	69,62	70,50	69,62	70,56	366K	16
10/09/2021	-0,07%	-0,05	70,65	70,65	70,65	70,65	7K	2
09/09/2021	-0,06%	-0,04	70,70	68,45	68,28	70,70	4K	10
08/09/2021	0,06%	0,04	70,74	70,00	70,00	70,74	140	2
06/09/2021	-0,07%	-0,05	70,70	70,75	70,55	70,75	847	3
03/09/2021	1,07%	0,75	70,75	70,84	68,10	71,10	7K	8
02/09/2021	-1,69%	-1,20	70,00	69,01	68,00	70,00	22K	14
01/09/2021	1,71%	1,20	71,20	68,32	67,00	71,40	68K	21
31/08/2021	0,01%	0,01	70,00	69,04	69,03	70,11	44K	14
30/08/2021	-0,01%	-0,01	69,99	69,99	68,69	69,99	14K	5
27/08/2021	1,45%	1,00	70,00	69,76	69,76	70,00	70K	4
26/08/2021	0,00%	0,00	69,00	69,00	69,00	69,00	3K	3
25/08/2021	-3,10%	-2,21	69,00	71,21	69,00	71,22	131K	10
24/08/2021	0,30%	0,21	71,21	71,00	71,00	71,21	195K	3
23/08/2021	-0,29%	-0,21	71,00	72,98	71,00	72,98	6K	8
20/08/2021	0,01%	0,01	71,21	71,21	71,21	71,21	5K	4
19/08/2021	-1,08%	-0,78	71,20	71,21	71,20	71,21	86K	13
18/08/2021	-0,01%	-0,01	71,98	71,21	71,21	71,99	72K	16
17/08/2021	-1,36%	-0,99	71,99	72,98	71,21	72,98	8K	5
16/08/2021	0,66%	0,48	72,98	71,25	71,22	72,98	3K	10
13/08/2021	1,81%	1,29	72,50	71,21	71,21	72,50	4K	7
12/08/2021	-0,41%	-0,29	71,21	71,23	71,21	71,23	18K	7
11/08/2021	-2,03%	-1,48	71,50	72,50	71,21	72,50	40K	14
09/08/2021	0,00%	0,00	72,98	72,98	72,98	72,98	218	1
06/08/2021	0,00%	0,00	72,98	72,90	72,90	72,98	1K	3
04/08/2021	0,05%	0,04	72,98	72,93	72,93	72,99	948	4
02/08/2021	-0,08%	-0,06	72,94	71,16	71,16	72,94	2K	5
30/07/2021	-1,35%	-1,00	73,00	71,31	71,30	73,00	123K	9
29/07/2021	3,50%	2,50	74,00	74,00	74,00	74,00	370	1
28/07/2021	-0,10%	-0,07	71,50	71,61	70,02	72,00	42K	23
27/07/2021	-3,30%	-2,44	71,57	74,01	71,51	74,01	4K	7
26/07/2021	0,01%	0,01	74,01	74,00	74,00	74,01	101K	9
23/07/2021	3,98%	2,83	74,00	71,75	71,60	74,00	43K	12
22/07/2021	-1,66%	-1,20	71,17	72,00	71,17	72,15	11K	4
21/07/2021	1,93%	1,37	72,37	72,07	70,70	72,50	11K	8
20/07/2021	1,14%	0,80	71,00	72,50	70,85	72,50	19K	11
19/07/2021	-3,84%	-2,80	70,20	73,00	68,00	73,00	241K	1.596
16/07/2021	-1,22%	-0,90	73,00	74,07	73,00	74,08	7K	6
15/07/2021	0,54%	0,40	73,90	73,90	73,50	73,90	18K	6
14/07/2021	-0,54%	-0,40	73,50	73,50	73,50	73,50	4K	3
13/07/2021	1,40%	1,02	73,90	73,50	73,50	73,90	88K	10
12/07/2021	-1,38%	-1,02	72,88	73,01	72,88	73,01	7K	5
08/07/2021	-0,12%	-0,09	73,90	73,98	73,90	73,98	4K	6
07/07/2021	3,48%	2,49	73,99	73,99	73,99	73,99	73	1
06/07/2021	-0,69%	-0,50	71,50	73,89	71,50	73,89	11K	3
05/07/2021	-0,14%	-0,10	72,00	73,89	72,00	73,90	2K	7
02/07/2021	0,70%	0,50	72,10	74,99	68,30	74,99	139K	15
01/07/2021	-0,56%	-0,40	71,60	72,00	70,00	72,00	27K	8
30/06/2021	0,01%	0,01	72,00	71,99	71,99	72,00	132K	12
29/06/2021	-0,01%	-0,01	71,99	71,99	71,15	71,99	3K	13
28/06/2021	-0,83%	-0,60	72,00	71,50	71,50	72,00	21K	18
25/06/2021	0,14%	0,10	72,60	72,60	72,60	72,99	34K	13
24/06/2021	0,69%	0,50	72,50	72,00	72,00	72,50	4K	5
23/06/2021	0,00%	0,00	72,00	72,90	72,00	72,90	17K	9
22/06/2021	0,00%	0,00	72,00	72,99	71,90	72,99	28K	21
21/06/2021	-2,44%	-1,80	72,00	72,02	72,00	72,99	100K	27
18/06/2021	1,11%	0,81	73,80	74,00	72,99	74,00	47K	13
17/06/2021	0,00%	0,00	72,99	73,00	72,98	73,00	21K	13
16/06/2021	0,00%	0,00	72,99	73,00	72,51	73,00	17K	9
15/06/2021	-0,01%	-0,01	72,99	73,00	72,45	73,00	50K	12
14/06/2021	-2,01%	-1,50	73,00	75,00	72,00	75,00	89K	20
11/06/2021	0,54%	0,40	74,50	75,00	74,50	75,00	970	6
10/06/2021	-0,54%	-0,40	74,10	74,20	73,00	74,20	41K	32
08/06/2021	3,91%	2,80	74,50	72,00	72,00	74,99	19K	20
07/06/2021	-4,14%	-3,10	71,70	75,00	71,70	75,00	48K	23
04/06/2021	0,00%	0,00	74,80	75,00	74,80	75,00	6K	7
02/06/2021	1,14%	0,84	74,80	74,59	74,59	75,00	90K	10
01/06/2021	-0,82%	-0,61	73,96	75,00	73,96	75,00	13K	8
31/05/2021	-0,11%	-0,08	74,57	74,57	74,57	74,57	1K	5
28/05/2021	-0,11%	-0,08	74,65	71,00	70,60	74,65	5K	5
27/05/2021	6,00%	4,23	74,73	72,00	72,00	74,73	1K	4
26/05/2021	-7,24%	-5,50	70,50	74,01	69,49	74,05	133K	63
24/05/2021	-2,56%	-2,00	76,00	73,50	73,50	76,00	11K	2
21/05/2021	6,85%	5,00	78,00	78,00	78,00	78,00	156	2
20/05/2021	-1,35%	-1,00	73,00	74,00	73,00	78,58	12K	17
19/05/2021	0,48%	0,35	74,00	73,65	73,65	74,00	5K	5
18/05/2021	3,01%	2,15	73,65	73,65	73,65	78,59	4K	12
17/05/2021	-	-	71,50	71,50	71,50	71,50	72K	42

Date,Open,High,Low,Close,Volume
07-Dec-21,66.00,66.00,66.00,66.00,6666
06-Dec-21,66.00,66.00,66.00,66.00,1386
03-Dec-21,66.00,66.00,66.00,66.00,132
02-Dec-21,66.00,66.00,66.00,66.00,5082
01-Dec-21,65.98,66.00,64.52,66.00,101198
30-Nov-21,65.02,65.02,65.02,65.02,1300
29-Nov-21,66.00,66.00,65.02,65.02,9052
26-Nov-21,65.88,65.99,65.55,65.55,8548
25-Nov-21,66.11,66.11,65.52,65.52,1122
24-Nov-21,67.22,67.22,66.00,66.00,1790
23-Nov-21,66.84,66.84,66.02,66.17,201499
22-Nov-21,67.20,67.20,66.02,66.84,42460
19-Nov-21,66.03,66.07,66.02,66.02,34396
18-Nov-21,66.02,67.87,66.02,66.02,9514
17-Nov-21,66.02,66.08,66.02,66.02,43177
16-Nov-21,66.09,67.39,66.08,66.10,10663
12-Nov-21,67.80,67.80,67.59,67.59,270
11-Nov-21,66.50,66.50,66.50,66.50,864
10-Nov-21,66.50,66.50,66.50,66.50,598
09-Nov-21,67.89,67.89,66.09,66.50,39976
08-Nov-21,67.32,67.99,66.08,66.08,10492
05-Nov-21,67.27,68.49,67.25,68.49,9040
04-Nov-21,68.50,68.50,67.25,67.25,2446
03-Nov-21,66.01,67.01,66.01,66.05,68507
01-Nov-21,69.58,69.60,66.00,66.00,2774
29-Oct-21,69.51,70.00,68.51,70.00,1256
28-Oct-21,70.88,70.88,67.12,70.88,1337
27-Oct-21,70.51,70.90,70.51,70.90,141
26-Oct-21,70.00,70.00,69.99,69.99,769
25-Oct-21,70.99,70.99,70.00,70.00,1057
22-Oct-21,70.98,70.99,67.02,68.02,10492
21-Oct-21,70.98,70.99,69.01,69.01,3547
20-Oct-21,70.99,70.99,70.99,70.99,567
19-Oct-21,70.49,70.49,70.49,70.49,281
18-Oct-21,70.14,70.99,69.10,70.99,5242
15-Oct-21,70.99,70.99,70.98,70.99,1987
14-Oct-21,68.16,70.99,67.01,70.99,143448
11-Oct-21,70.00,70.71,68.10,68.15,59020
08-Oct-21,69.95,71.01,68.10,71.00,8841
07-Oct-21,68.00,69.00,68.00,69.00,4504
06-Oct-21,68.50,69.79,67.64,69.50,8101
05-Oct-21,67.17,69.93,67.04,68.05,3916
04-Oct-21,71.00,71.00,67.00,67.99,204094
01-Oct-21,82.80,82.80,75.00,75.00,540
30-Sep-21,71.49,72.00,71.49,72.00,4221
29-Sep-21,70.45,71.49,70.40,71.49,17115
28-Sep-21,70.50,71.50,70.50,71.29,2283
27-Sep-21,71.00,71.00,71.00,71.00,3053
23-Sep-21,71.03,71.03,71.03,71.03,3196
22-Sep-21,71.00,71.03,71.00,71.03,2911
21-Sep-21,68.66,71.09,68.65,71.09,485
20-Sep-21,70.06,70.09,68.20,68.35,7326
17-Sep-21,71.39,71.39,71.39,71.39,214
16-Sep-21,70.38,71.38,69.50,71.38,3238
15-Sep-21,71.40,71.40,69.55,69.55,140798
14-Sep-21,69.62,69.62,69.62,69.62,208
13-Sep-21,70.50,70.56,69.62,69.62,366143
10-Sep-21,70.65,70.65,70.65,70.65,6711
09-Sep-21,68.45,70.70,68.28,70.70,3699
08-Sep-21,70.00,70.74,70.00,70.74,140
06-Sep-21,70.75,70.75,70.55,70.70,847
03-Sep-21,70.84,71.10,68.10,70.75,7371
02-Sep-21,69.01,70.00,68.00,70.00,21727
01-Sep-21,68.32,71.40,67.00,71.20,68196
31-Aug-21,69.04,70.11,69.03,70.00,43786
30-Aug-21,69.99,69.99,68.69,69.99,13892
27-Aug-21,69.76,70.00,69.76,70.00,70132
26-Aug-21,69.00,69.00,69.00,69.00,3243
25-Aug-21,71.21,71.22,69.00,69.00,131425
24-Aug-21,71.00,71.21,71.00,71.21,194709
23-Aug-21,72.98,72.98,71.00,71.00,6407
20-Aug-21,71.21,71.21,71.21,71.21,5483
19-Aug-21,71.21,71.21,71.20,71.20,86021
18-Aug-21,71.21,71.99,71.21,71.98,71995
17-Aug-21,72.98,72.98,71.21,71.99,7699
16-Aug-21,71.25,72.98,71.22,72.98,3182
13-Aug-21,71.21,72.50,71.21,72.50,3526
12-Aug-21,71.23,71.23,71.21,71.21,17731
11-Aug-21,72.50,72.50,71.21,71.50,39974
09-Aug-21,72.98,72.98,72.98,72.98,218
06-Aug-21,72.90,72.98,72.90,72.98,1093
04-Aug-21,72.93,72.99,72.93,72.98,948
02-Aug-21,71.16,72.94,71.16,72.94,1650
30-Jul-21,71.31,73.00,71.30,73.00,122618
29-Jul-21,74.00,74.00,74.00,74.00,370
28-Jul-21,71.61,72.00,70.02,71.50,41530
27-Jul-21,74.01,74.01,71.51,71.57,4080
26-Jul-21,74.00,74.01,74.00,74.01,100948
23-Jul-21,71.75,74.00,71.60,74.00,42689
22-Jul-21,72.00,72.15,71.17,71.17,11147
21-Jul-21,72.07,72.50,70.70,72.37,10768
20-Jul-21,72.50,72.50,70.85,71.00,18669
19-Jul-21,73.00,73.00,68.00,70.20,240706
16-Jul-21,74.07,74.08,73.00,73.00,6501
15-Jul-21,73.90,73.90,73.50,73.90,18179
14-Jul-21,73.50,73.50,73.50,73.50,4116
13-Jul-21,73.50,73.90,73.50,73.90,87975
12-Jul-21,73.01,73.01,72.88,72.88,7290
08-Jul-21,73.98,73.98,73.90,73.90,3994
07-Jul-21,73.99,73.99,73.99,73.99,73
06-Jul-21,73.89,73.89,71.50,71.50,11168
05-Jul-21,73.89,73.90,72.00,72.00,1678
02-Jul-21,74.99,74.99,68.30,72.10,138825
01-Jul-21,72.00,72.00,70.00,71.60,26770
30-Jun-21,71.99,72.00,71.99,72.00,132262
29-Jun-21,71.99,71.99,71.15,71.99,2733
28-Jun-21,71.50,72.00,71.50,72.00,21442
25-Jun-21,72.60,72.99,72.60,72.60,33832
24-Jun-21,72.00,72.50,72.00,72.50,3816
23-Jun-21,72.90,72.90,72.00,72.00,16645
22-Jun-21,72.99,72.99,71.90,72.00,28022
21-Jun-21,72.02,72.99,72.00,72.00,99871
18-Jun-21,74.00,74.00,72.99,73.80,46973
17-Jun-21,73.00,73.00,72.98,72.99,21458
16-Jun-21,73.00,73.00,72.51,72.99,17080
15-Jun-21,73.00,73.00,72.45,72.99,49817
14-Jun-21,75.00,75.00,72.00,73.00,88610
11-Jun-21,75.00,75.00,74.50,74.50,970
10-Jun-21,74.20,74.20,73.00,74.10,41365
08-Jun-21,72.00,74.99,72.00,74.50,19284
07-Jun-21,75.00,75.00,71.70,71.70,48103
04-Jun-21,75.00,75.00,74.80,74.80,6220
02-Jun-21,74.59,75.00,74.59,74.80,90094
01-Jun-21,75.00,75.00,73.96,73.96,12809
31-May-21,74.57,74.57,74.57,74.57,1043
28-May-21,71.00,74.65,70.60,74.65,5218
27-May-21,72.00,74.73,72.00,74.73,1031
26-May-21,74.01,74.05,69.49,70.50,132918
24-May-21,73.50,76.00,73.50,76.00,11150
21-May-21,78.00,78.00,78.00,78.00,156
20-May-21,74.00,78.58,73.00,73.00,12091
19-May-21,73.65,74.00,73.65,74.00,4646
18-May-21,73.65,78.59,73.65,73.65,3790
17-May-21,71.50,71.50,71.50,71.50,71932

*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: RBRS11

cotações, gráficos e mais...