Cotação atual, histórico e gráfico do papel: RBRS11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/01/2021 | 0,25% | 0,24 | 97,00 | 96,99 | 96,90 | 97,00 | 4K | 5 |
14/01/2021 | -0,25% | -0,24 | 96,76 | 96,76 | 96,76 | 96,76 | 774 | 1 |
13/01/2021 | 0,00% | 0,00 | 97,00 | 96,76 | 96,76 | 97,00 | 11K | 3 |
12/01/2021 | 0,02% | 0,02 | 97,00 | 96,76 | 96,76 | 97,00 | 10K | 3 |
11/01/2021 | -0,03% | -0,03 | 96,98 | 97,00 | 96,76 | 97,00 | 21K | 4 |
08/01/2021 | -1,21% | -1,19 | 97,01 | 96,00 | 96,00 | 97,01 | 1K | 3 |
07/01/2021 | 1,24% | 1,20 | 98,20 | 98,99 | 95,61 | 98,99 | 969 | 3 |
06/01/2021 | 0,00% | 0,00 | 97,00 | 97,00 | 97,00 | 97,00 | 46K | 5 |
05/01/2021 | 0,00% | 0,00 | 97,00 | 97,00 | 97,00 | 97,00 | 20K | 9 |
04/01/2021 | 1,04% | 1,00 | 97,00 | 97,00 | 97,00 | 97,00 | 5K | 1 |
30/12/2020 | -1,74% | -1,70 | 96,00 | 96,04 | 96,00 | 96,04 | 13K | 6 |
|
29/12/2020 | 0,72% | 0,70 | 97,70 | 98,00 | 97,70 | 98,00 | 2K | 2 |
28/12/2020 | -2,02% | -2,00 | 97,00 | 98,00 | 96,03 | 98,00 | 59K | 14 |
23/12/2020 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 2K | 3 |
22/12/2020 | 1,01% | 0,99 | 99,00 | 99,00 | 98,00 | 99,00 | 2K | 5 |
21/12/2020 | -0,50% | -0,49 | 98,01 | 98,00 | 98,00 | 98,01 | 1K | 2 |
18/12/2020 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 98,50 | 98 | 1 |
17/12/2020 | 0,51% | 0,50 | 98,50 | 96,11 | 96,00 | 98,50 | 41K | 7 |
16/12/2020 | -2,00% | -2,00 | 98,00 | 98,00 | 98,00 | 98,00 | 6K | 3 |
15/12/2020 | 4,11% | 3,95 | 100,00 | 100,00 | 100,00 | 100,00 | 400 | 3 |
14/12/2020 | -2,09% | -2,05 | 96,05 | 99,00 | 96,05 | 99,00 | 16K | 9 |
11/12/2020 | 0,00% | 0,00 | 98,10 | 98,10 | 98,10 | 98,10 | 490 | 1 |
08/12/2020 | 0,10% | 0,10 | 98,10 | 100,98 | 98,00 | 100,98 | 31K | 12 |
07/12/2020 | -0,61% | -0,60 | 98,00 | 98,60 | 98,00 | 98,60 | 491 | 2 |
04/12/2020 | 0,61% | 0,60 | 98,60 | 98,60 | 98,60 | 98,60 | 3K | 4 |
03/12/2020 | -0,71% | -0,70 | 98,00 | 98,70 | 98,00 | 98,70 | 10K | 4 |
02/12/2020 | 0,00% | 0,00 | 98,70 | 98,70 | 98,70 | 98,70 | 197 | 2 |
01/12/2020 | 0,00% | 0,00 | 98,70 | 98,70 | 97,99 | 98,70 | 5K | 7 |
30/11/2020 | -0,31% | -0,31 | 98,70 | 100,00 | 98,70 | 100,00 | 143K | 11 |
27/11/2020 | -0,29% | -0,29 | 99,01 | 100,00 | 99,01 | 100,00 | 34K | 5 |
26/11/2020 | -0,70% | -0,70 | 99,30 | 99,50 | 99,30 | 99,50 | 2K | 2 |
24/11/2020 | 0,50% | 0,50 | 100,00 | 100,00 | 100,00 | 100,00 | 5K | 2 |
23/11/2020 | -1,49% | -1,50 | 99,50 | 100,00 | 99,00 | 100,00 | 2K | 5 |
20/11/2020 | 2,52% | 2,48 | 101,00 | 98,52 | 98,00 | 101,00 | 27K | 12 |
19/11/2020 | 0,26% | 0,26 | 98,52 | 98,90 | 98,52 | 98,90 | 5K | 2 |
17/11/2020 | -1,74% | -1,74 | 98,26 | 100,00 | 98,26 | 100,00 | 23K | 11 |
16/11/2020 | 1,83% | 1,80 | 100,00 | 98,50 | 98,50 | 100,00 | 1K | 2 |
13/11/2020 | -0,81% | -0,80 | 98,20 | 98,20 | 98,20 | 98,20 | 1K | 2 |
12/11/2020 | -1,98% | -2,00 | 99,00 | 100,00 | 99,00 | 100,00 | 33K | 10 |
11/11/2020 | -0,10% | -0,10 | 101,00 | 101,00 | 101,00 | 101,00 | 2K | 1 |
10/11/2020 | 0,10% | 0,10 | 101,10 | 101,00 | 101,00 | 101,10 | 2K | 4 |
09/11/2020 | 0,50% | 0,50 | 101,00 | 101,00 | 101,00 | 101,00 | 6K | 5 |
06/11/2020 | -0,59% | -0,60 | 100,50 | 100,00 | 100,00 | 100,99 | 601 | 4 |
05/11/2020 | 0,70% | 0,70 | 101,10 | 101,10 | 101,10 | 101,10 | 404 | 1 |
04/11/2020 | -0,69% | -0,70 | 100,40 | 101,10 | 100,40 | 101,10 | 10K | 4 |
03/11/2020 | 0,00% | 0,00 | 101,10 | 101,10 | 101,10 | 101,10 | 1K | 1 |
30/10/2020 | 1,00% | 1,00 | 101,10 | 100,10 | 100,10 | 101,10 | 801 | 3 |
29/10/2020 | 0,00% | 0,00 | 100,10 | 100,10 | 100,10 | 100,10 | 9K | 2 |
28/10/2020 | 0,60% | 0,60 | 100,10 | 100,10 | 100,00 | 100,10 | 10K | 4 |
26/10/2020 | 1,00% | 0,99 | 99,50 | 100,99 | 99,20 | 100,99 | 8K | 6 |
23/10/2020 | 0,00% | 0,00 | 98,51 | 98,51 | 98,50 | 98,51 | 34K | 12 |
22/10/2020 | -3,42% | -3,49 | 98,51 | 98,50 | 98,50 | 99,10 | 27K | 11 |
21/10/2020 | 5,14% | 4,99 | 102,00 | 101,00 | 95,56 | 102,95 | 106K | 16 |
20/10/2020 | 7,50% | 6,77 | 97,01 | 99,50 | 97,00 | 99,50 | 3K | 9 |
19/10/2020 | -8,39% | -8,26 | 90,24 | 101,00 | 90,24 | 101,00 | 12K | 21 |
16/10/2020 | -0,40% | -0,40 | 98,50 | 100,00 | 98,50 | 100,00 | 5K | 9 |
15/10/2020 | -0,10% | -0,10 | 98,90 | 98,90 | 98,90 | 98,90 | 20K | 3 |
14/10/2020 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 67K | 5 |
13/10/2020 | 0,00% | 0,00 | 99,00 | 99,50 | 98,50 | 99,50 | 16K | 10 |
09/10/2020 | 0,00% | 0,00 | 99,00 | 110,00 | 98,50 | 110,00 | 45K | 16 |
08/10/2020 | -1,00% | -1,00 | 99,00 | 100,01 | 99,00 | 100,01 | 21K | 6 |
07/10/2020 | -1,72% | -1,75 | 100,00 | 100,01 | 100,00 | 101,00 | 19K | 4 |
06/10/2020 | 1,75% | 1,75 | 101,75 | 100,99 | 100,80 | 101,75 | 89K | 11 |
05/10/2020 | 1,01% | 1,00 | 100,00 | 100,00 | 100,00 | 100,00 | 135K | 3 |
02/10/2020 | -1,00% | -1,00 | 99,00 | 101,98 | 99,00 | 101,98 | 1K | 2 |
01/10/2020 | 0,00% | 0,00 | 100,00 | 99,99 | 98,17 | 100,00 | 2K | 6 |
30/09/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
28/09/2020 | 0,00% | 0,00 | 100,00 | 100,01 | 100,00 | 102,49 | 10K | 12 |
25/09/2020 | 2,01% | 1,97 | 100,00 | 98,04 | 98,04 | 102,99 | 1M | 264 |
24/09/2020 | -4,87% | -5,02 | 98,03 | 103,05 | 98,03 | 103,10 | 92K | 10 |
23/09/2020 | -1,86% | -1,95 | 103,05 | 102,99 | 102,00 | 103,06 | 194K | 12 |
22/09/2020 | - | - | 105,00 | 100,50 | 100,50 | 105,00 | 3K | 5 |
Date,Open,High,Low,Close,Volume
15-Jan-21,96.99,97.00,96.90,97.00,3588
14-Jan-21,96.76,96.76,96.76,96.76,774
13-Jan-21,96.76,97.00,96.76,97.00,11445
12-Jan-21,96.76,97.00,96.76,97.00,9893
11-Jan-21,97.00,97.00,96.76,96.98,20709
08-Jan-21,96.00,97.01,96.00,97.01,1057
07-Jan-21,98.99,98.99,95.61,98.20,969
06-Jan-21,97.00,97.00,97.00,97.00,45881
05-Jan-21,97.00,97.00,97.00,97.00,19594
04-Jan-21,97.00,97.00,97.00,97.00,4947
30-Dec-20,96.04,96.04,96.00,96.00,12768
29-Dec-20,98.00,98.00,97.70,97.70,1567
28-Dec-20,98.00,98.00,96.03,97.00,59169
23-Dec-20,99.00,99.00,99.00,99.00,1683
22-Dec-20,99.00,99.00,98.00,99.00,2274
21-Dec-20,98.00,98.01,98.00,98.01,1372
18-Dec-20,98.50,98.50,98.50,98.50,98
17-Dec-20,96.11,98.50,96.00,98.50,40711
16-Dec-20,98.00,98.00,98.00,98.00,5880
15-Dec-20,100.00,100.00,100.00,100.00,400
14-Dec-20,99.00,99.00,96.05,96.05,16082
11-Dec-20,98.10,98.10,98.10,98.10,490
08-Dec-20,100.98,100.98,98.00,98.10,30896
07-Dec-20,98.60,98.60,98.00,98.00,491
04-Dec-20,98.60,98.60,98.60,98.60,2859
03-Dec-20,98.70,98.70,98.00,98.00,9571
02-Dec-20,98.70,98.70,98.70,98.70,197
01-Dec-20,98.70,98.70,97.99,98.70,4924
30-Nov-20,100.00,100.00,98.70,98.70,142637
27-Nov-20,100.00,100.00,99.01,99.01,33775
26-Nov-20,99.50,99.50,99.30,99.30,1589
24-Nov-20,100.00,100.00,100.00,100.00,4600
23-Nov-20,100.00,100.00,99.00,99.50,1591
20-Nov-20,98.52,101.00,98.00,101.00,26692
19-Nov-20,98.90,98.90,98.52,98.52,4941
17-Nov-20,100.00,100.00,98.26,98.26,22664
16-Nov-20,98.50,100.00,98.50,100.00,1380
13-Nov-20,98.20,98.20,98.20,98.20,1178
12-Nov-20,100.00,100.00,99.00,99.00,32974
11-Nov-20,101.00,101.00,101.00,101.00,1818
10-Nov-20,101.00,101.10,101.00,101.10,2122
09-Nov-20,101.00,101.00,101.00,101.00,5959
06-Nov-20,100.00,100.99,100.00,100.50,601
05-Nov-20,101.10,101.10,101.10,101.10,404
04-Nov-20,101.10,101.10,100.40,100.40,9647
03-Nov-20,101.10,101.10,101.10,101.10,1011
30-Oct-20,100.10,101.10,100.10,101.10,801
29-Oct-20,100.10,100.10,100.10,100.10,9309
28-Oct-20,100.10,100.10,100.00,100.10,10007
26-Oct-20,100.99,100.99,99.20,99.50,7976
23-Oct-20,98.51,98.51,98.50,98.51,34281
22-Oct-20,98.50,99.10,98.50,98.51,26949
21-Oct-20,101.00,102.95,95.56,102.00,105529
20-Oct-20,99.50,99.50,97.00,97.01,2832
19-Oct-20,101.00,101.00,90.24,90.24,12413
16-Oct-20,100.00,100.00,98.50,98.50,4661
15-Oct-20,98.90,98.90,98.90,98.90,19780
14-Oct-20,99.00,99.00,99.00,99.00,66627
13-Oct-20,99.50,99.50,98.50,99.00,16096
09-Oct-20,110.00,110.00,98.50,99.00,44890
08-Oct-20,100.01,100.01,99.00,99.00,21280
07-Oct-20,100.01,101.00,100.00,100.00,18830
06-Oct-20,100.99,101.75,100.80,101.75,88765
05-Oct-20,100.00,100.00,100.00,100.00,134700
02-Oct-20,101.98,101.98,99.00,99.00,1091
01-Oct-20,99.99,100.00,98.17,100.00,1797
30-Sep-20,100.00,100.00,100.00,100.00,10000
28-Sep-20,100.01,102.49,100.00,100.00,10045
25-Sep-20,98.04,102.99,98.04,100.00,1003181
24-Sep-20,103.05,103.10,98.03,98.03,91855
23-Sep-20,102.99,103.06,102.00,103.05,194223
22-Sep-20,100.50,105.00,100.50,105.00,2511
*exoneração de responsabilidade e termos de uso