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
20/02/2026	-0,88%	-0,32	35,87	38,79	35,87	38,80	1K	10
19/02/2026	0,81%	0,29	36,19	33,87	33,87	36,19	2K	9
18/02/2026	2,57%	0,90	35,90	35,87	35,87	35,90	574	6
13/02/2026	4,45%	1,49	35,00	34,99	34,99	35,00	2K	3
12/02/2026	-1,21%	-0,41	33,51	34,99	33,51	34,99	555	4
11/02/2026	2,38%	0,79	33,92	33,56	33,55	33,92	575	5
10/02/2026	-2,56%	-0,87	33,13	33,05	33,04	34,10	905	10

09/02/2026	-1,85%	-0,64	34,00	33,00	33,00	34,00	981	4
06/02/2026	3,71%	1,24	34,64	34,64	34,64	34,64	34	1
05/02/2026	-0,71%	-0,24	33,40	33,57	32,42	33,57	3K	6
04/02/2026	-0,09%	-0,03	33,64	33,75	32,20	33,75	21K	15
03/02/2026	3,60%	1,17	33,67	32,51	31,99	33,67	159K	23
02/02/2026	-1,52%	-0,50	32,50	32,00	32,00	32,84	24K	7
30/01/2026	-5,01%	-1,74	33,00	33,70	33,00	33,90	20K	11
29/01/2026	-0,06%	-0,02	34,74	34,74	34,74	34,74	69	2
28/01/2026	-0,20%	-0,07	34,76	34,76	34,76	34,76	104	2
27/01/2026	0,78%	0,27	34,83	33,50	33,50	34,83	34K	21
23/01/2026	0,03%	0,01	34,56	34,56	34,56	34,56	34	1
21/01/2026	-0,72%	-0,25	34,55	34,84	34,55	34,84	3K	5
16/01/2026	0,00%	0,00	34,80	34,80	34,52	34,82	30K	20
15/01/2026	0,58%	0,20	34,80	36,53	34,80	38,37	3K	10
14/01/2026	0,29%	0,10	34,60	34,60	34,59	34,60	6K	7
13/01/2026	0,41%	0,14	34,50	34,34	34,30	35,05	184K	130
12/01/2026	-1,86%	-0,65	34,36	35,02	34,36	35,14	128K	86
09/01/2026	-3,02%	-1,09	35,01	35,90	35,00	35,90	74K	20
08/01/2026	0,56%	0,20	36,10	39,94	35,10	39,94	2K	18
07/01/2026	2,48%	0,87	35,90	36,14	35,01	36,14	3K	11
06/01/2026	0,29%	0,10	35,03	35,71	35,03	35,71	2K	10
02/01/2026	-4,04%	-1,47	34,93	39,99	34,93	39,99	619	4
30/12/2025	1,65%	0,59	36,40	36,11	36,10	36,50	22K	5
29/12/2025	0,93%	0,33	35,81	35,60	35,00	37,00	46K	24
26/12/2025	1,37%	0,48	35,48	36,29	35,48	37,00	3K	12
23/12/2025	-2,51%	-0,90	35,00	35,92	35,00	35,92	248K	18
22/12/2025	-1,10%	-0,40	35,90	36,28	35,90	36,28	1K	5
18/12/2025	0,00%	0,00	36,30	36,30	36,29	36,30	17K	6
17/12/2025	-1,89%	-0,70	36,30	36,91	36,30	36,91	3K	8
16/12/2025	-2,58%	-0,98	37,00	37,21	37,00	37,21	196K	19
15/12/2025	1,96%	0,73	37,98	37,25	37,25	38,00	835	3
12/12/2025	-0,13%	-0,05	37,25	37,81	37,25	37,81	75	2
11/12/2025	0,78%	0,29	37,30	37,50	37,30	37,50	2K	2
10/12/2025	-2,45%	-0,93	37,01	38,00	36,68	38,00	229K	30
09/12/2025	1,04%	0,39	37,94	37,50	37,25	37,95	158K	23
08/12/2025	-0,05%	-0,02	37,55	37,55	37,01	37,55	70K	24
05/12/2025	1,51%	0,56	37,57	37,51	37,50	37,57	19K	8
04/12/2025	-6,30%	-2,49	37,01	39,00	36,67	39,49	605	11
03/12/2025	0,00%	0,00	39,50	39,50	36,20	39,50	35K	28
02/12/2025	-1,25%	-0,50	39,50	39,50	39,50	39,50	79	1
01/12/2025	-0,72%	-0,29	40,00	40,00	40,00	40,00	40	1
28/11/2025	3,15%	1,23	40,29	40,90	40,29	40,91	325	5
27/11/2025	-4,66%	-1,91	39,06	40,94	39,06	40,96	11K	17
26/11/2025	-0,22%	-0,09	40,97	41,00	40,97	41,00	25K	4
25/11/2025	-0,10%	-0,04	41,06	41,07	41,06	41,07	657	7
24/11/2025	-0,87%	-0,36	41,10	41,06	41,05	41,50	2K	10
21/11/2025	1,00%	0,41	41,46	41,46	41,46	41,46	414	1
19/11/2025	0,00%	0,00	41,05	41,05	41,05	41,47	5K	8
18/11/2025	-0,02%	-0,01	41,05	41,08	41,05	41,57	11K	23
17/11/2025	0,02%	0,01	41,06	41,63	41,06	41,63	329	8
14/11/2025	-2,26%	-0,95	41,05	41,05	41,05	41,05	2K	3
13/11/2025	2,31%	0,95	42,00	41,42	41,42	42,00	209	5
11/11/2025	-3,41%	-1,45	41,05	42,49	41,05	42,50	3K	14
10/11/2025	1,60%	0,67	42,50	42,49	38,88	42,50	14K	24
07/11/2025	-0,14%	-0,06	41,83	42,07	39,88	42,07	5K	18
06/11/2025	-1,44%	-0,61	41,89	42,00	38,51	42,00	114K	70
03/11/2025	0,00%	0,00	42,50	42,50	38,07	42,50	218K	115
31/10/2025	-3,17%	-1,39	42,50	43,89	42,50	43,89	15K	9
30/10/2025	0,60%	0,26	43,89	43,89	43,89	43,89	131	1
29/10/2025	0,00%	0,00	43,63	43,64	43,63	43,64	2K	3
28/10/2025	0,00%	0,00	43,63	43,63	43,63	43,63	174	1
27/10/2025	0,00%	0,00	43,63	43,63	43,63	43,63	1K	3
24/10/2025	0,00%	0,00	43,63	43,64	43,63	43,64	872	2
23/10/2025	0,00%	0,00	43,63	43,63	43,63	43,63	26K	4
22/10/2025	-0,05%	-0,02	43,63	42,40	42,40	43,63	609	8
21/10/2025	0,00%	0,00	43,65	42,24	42,24	43,66	41K	93
20/10/2025	0,11%	0,05	43,65	43,53	42,20	43,65	11K	13
17/10/2025	2,85%	1,21	43,60	43,69	42,19	43,69	73K	23
13/10/2025	0,47%	0,20	42,39	42,20	42,19	42,42	17K	10
10/10/2025	-3,46%	-1,51	42,19	42,21	42,19	42,71	107K	1.211
08/10/2025	0,07%	0,03	43,70	43,26	43,26	43,70	740	3
06/10/2025	3,51%	1,48	43,67	42,20	42,19	43,67	61K	12
03/10/2025	0,00%	0,00	42,19	42,31	42,19	42,31	9K	8
02/10/2025	-15,30%	-7,62	42,19	48,89	41,00	48,89	183K	290
01/10/2025	-10,24%	-5,68	49,81	51,39	49,60	53,78	12K	24
30/09/2025	0,18%	0,10	55,49	54,43	54,43	55,49	1K	5
29/09/2025	-0,11%	-0,06	55,39	50,78	50,78	55,39	15K	12
26/09/2025	2,69%	1,45	55,45	54,89	51,69	59,96	7M	56
25/09/2025	1,14%	0,61	54,00	51,30	49,50	54,00	28K	18
24/09/2025	2,67%	1,39	53,39	51,31	51,31	53,39	103K	4
23/09/2025	-0,04%	-0,02	52,00	51,31	51,31	52,00	1K	3
19/09/2025	0,97%	0,50	52,02	52,49	51,99	52,50	4K	7
18/09/2025	0,92%	0,47	51,52	51,05	51,05	51,52	19K	4
17/09/2025	0,06%	0,03	51,05	50,02	50,02	51,05	5K	9
16/09/2025	0,99%	0,50	51,02	49,50	49,50	51,19	3K	5
15/09/2025	2,06%	1,02	50,52	49,50	49,50	50,52	50K	20
12/09/2025	0,00%	0,00	49,50	49,50	49,50	49,50	99K	23
11/09/2025	0,00%	0,00	49,50	49,51	49,50	49,51	495	2
10/09/2025	0,00%	0,00	49,50	50,01	49,50	50,01	37K	13
09/09/2025	-9,93%	-5,46	49,50	54,96	49,50	54,96	57K	45
08/09/2025	1,07%	0,58	54,96	52,15	52,15	54,96	372	5
05/09/2025	-0,04%	-0,02	54,38	51,09	51,09	54,39	46K	11
04/09/2025	-1,07%	-0,59	54,40	52,51	49,50	54,48	31K	26
03/09/2025	10,00%	5,00	54,99	49,99	49,49	54,99	111K	13
01/09/2025	-0,02%	-0,01	49,99	48,06	48,05	49,99	66K	16
29/08/2025	0,00%	0,00	50,00	47,74	47,74	50,00	6K	8
28/08/2025	2,15%	1,05	50,00	48,01	46,52	50,00	25K	21
27/08/2025	0,93%	0,45	48,95	47,99	47,99	48,95	12K	6
26/08/2025	1,04%	0,50	48,50	48,95	47,98	48,95	9K	7
25/08/2025	0,00%	0,00	48,00	48,01	47,99	48,01	5K	4
22/08/2025	0,00%	0,00	48,00	47,87	47,87	48,00	90K	6
21/08/2025	0,00%	0,00	48,00	47,22	47,22	48,00	3K	7
20/08/2025	0,00%	0,00	48,00	48,00	48,00	48,00	1K	3
19/08/2025	2,35%	1,10	48,00	46,71	46,71	48,00	3K	13
18/08/2025	1,08%	0,50	46,90	45,35	45,00	46,90	17K	22
15/08/2025	-2,70%	-1,29	46,40	47,69	46,05	47,69	5K	7
14/08/2025	1,47%	0,69	47,69	45,64	44,71	47,89	66K	28
13/08/2025	1,73%	0,80	47,00	47,98	47,00	47,98	667	3
12/08/2025	0,00%	0,00	46,20	45,99	45,99	46,20	17K	6
08/08/2025	1,69%	0,77	46,20	43,16	43,16	46,20	1K	5
07/08/2025	-1,24%	-0,57	45,43	45,99	45,43	46,00	3K	3
06/08/2025	-0,52%	-0,24	46,00	44,94	43,10	46,00	11K	13
05/08/2025	0,78%	0,36	46,24	43,59	43,59	46,24	13K	11
01/08/2025	-0,15%	-0,07	45,88	43,01	43,00	45,88	33K	61
31/07/2025	-0,11%	-0,05	45,95	45,94	44,80	45,95	73K	6
29/07/2025	10,87%	4,51	46,00	45,89	42,01	46,00	19K	209
28/07/2025	-9,80%	-4,51	41,49	45,93	41,49	45,94	9K	27
25/07/2025	10,76%	4,47	46,00	40,27	40,27	47,95	30K	29
24/07/2025	3,83%	1,53	41,53	40,01	40,00	48,95	91K	1.132
23/07/2025	1,91%	0,75	40,00	38,31	38,10	40,00	84K	58
22/07/2025	1,95%	0,75	39,25	38,51	37,85	39,25	13K	15
21/07/2025	-1,23%	-0,48	38,50	40,74	37,82	41,06	66K	60
18/07/2025	1,38%	0,53	38,98	41,35	38,90	41,35	1K	13
17/07/2025	-1,46%	-0,57	38,45	39,11	38,45	41,37	1K	6
16/07/2025	-5,75%	-2,38	39,02	40,11	39,02	40,11	13K	39
15/07/2025	3,27%	1,31	41,40	41,39	40,09	41,40	174K	9
14/07/2025	-	-	40,09	41,49	40,01	42,32	200K	221

Date,Open,High,Low,Close,Volume
20-Feb-26,38.79,38.80,35.87,35.87,1018
19-Feb-26,33.87,36.19,33.87,36.19,1578
18-Feb-26,35.87,35.90,35.87,35.90,574
13-Feb-26,34.99,35.00,34.99,35.00,1504
12-Feb-26,34.99,34.99,33.51,33.51,555
11-Feb-26,33.56,33.92,33.55,33.92,575
10-Feb-26,33.05,34.10,33.04,33.13,905
09-Feb-26,33.00,34.00,33.00,34.00,981
06-Feb-26,34.64,34.64,34.64,34.64,34
05-Feb-26,33.57,33.57,32.42,33.40,2642
04-Feb-26,33.75,33.75,32.20,33.64,20972
03-Feb-26,32.51,33.67,31.99,33.67,158562
02-Feb-26,32.00,32.84,32.00,32.50,24250
30-Jan-26,33.70,33.90,33.00,33.00,19546
29-Jan-26,34.74,34.74,34.74,34.74,69
28-Jan-26,34.76,34.76,34.76,34.76,104
27-Jan-26,33.50,34.83,33.50,34.83,33558
23-Jan-26,34.56,34.56,34.56,34.56,34
21-Jan-26,34.84,34.84,34.55,34.55,3394
16-Jan-26,34.80,34.82,34.52,34.80,30176
15-Jan-26,36.53,38.37,34.80,34.80,2554
14-Jan-26,34.60,34.60,34.59,34.60,5639
13-Jan-26,34.34,35.05,34.30,34.50,183613
12-Jan-26,35.02,35.14,34.36,34.36,128499
09-Jan-26,35.90,35.90,35.00,35.01,73590
08-Jan-26,39.94,39.94,35.10,36.10,2022
07-Jan-26,36.14,36.14,35.01,35.90,3382
06-Jan-26,35.71,35.71,35.03,35.03,2260
02-Jan-26,39.99,39.99,34.93,34.93,619
30-Dec-25,36.11,36.50,36.10,36.40,21805
29-Dec-25,35.60,37.00,35.00,35.81,45608
26-Dec-25,36.29,37.00,35.48,35.48,3108
23-Dec-25,35.92,35.92,35.00,35.00,248419
22-Dec-25,36.28,36.28,35.90,35.90,1303
18-Dec-25,36.30,36.30,36.29,36.30,17133
17-Dec-25,36.91,36.91,36.30,36.30,2654
16-Dec-25,37.21,37.21,37.00,37.00,195625
15-Dec-25,37.25,38.00,37.25,37.98,835
12-Dec-25,37.81,37.81,37.25,37.25,75
11-Dec-25,37.50,37.50,37.30,37.30,1902
10-Dec-25,38.00,38.00,36.68,37.01,229166
09-Dec-25,37.50,37.95,37.25,37.94,158132
08-Dec-25,37.55,37.55,37.01,37.55,69535
05-Dec-25,37.51,37.57,37.50,37.57,19012
04-Dec-25,39.00,39.49,36.67,37.01,605
03-Dec-25,39.50,39.50,36.20,39.50,35440
02-Dec-25,39.50,39.50,39.50,39.50,79
01-Dec-25,40.00,40.00,40.00,40.00,40
28-Nov-25,40.90,40.91,40.29,40.29,325
27-Nov-25,40.94,40.96,39.06,39.06,11369
26-Nov-25,41.00,41.00,40.97,40.97,25132
25-Nov-25,41.07,41.07,41.06,41.06,657
24-Nov-25,41.06,41.50,41.05,41.10,2302
21-Nov-25,41.46,41.46,41.46,41.46,414
19-Nov-25,41.05,41.47,41.05,41.05,4844
18-Nov-25,41.08,41.57,41.05,41.05,11375
17-Nov-25,41.63,41.63,41.06,41.06,329
14-Nov-25,41.05,41.05,41.05,41.05,1642
13-Nov-25,41.42,42.00,41.42,42.00,209
11-Nov-25,42.49,42.50,41.05,41.05,2738
10-Nov-25,42.49,42.50,38.88,42.50,14451
07-Nov-25,42.07,42.07,39.88,41.83,5113
06-Nov-25,42.00,42.00,38.51,41.89,113654
03-Nov-25,42.50,42.50,38.07,42.50,218333
31-Oct-25,43.89,43.89,42.50,42.50,15394
30-Oct-25,43.89,43.89,43.89,43.89,131
29-Oct-25,43.64,43.64,43.63,43.63,2225
28-Oct-25,43.63,43.63,43.63,43.63,174
27-Oct-25,43.63,43.63,43.63,43.63,1483
24-Oct-25,43.64,43.64,43.63,43.63,872
23-Oct-25,43.63,43.63,43.63,43.63,26483
22-Oct-25,42.40,43.63,42.40,43.63,609
21-Oct-25,42.24,43.66,42.24,43.65,40679
20-Oct-25,43.53,43.65,42.20,43.65,10965
17-Oct-25,43.69,43.69,42.19,43.60,72758
13-Oct-25,42.20,42.42,42.19,42.39,16756
10-Oct-25,42.21,42.71,42.19,42.19,106681
08-Oct-25,43.26,43.70,43.26,43.70,740
06-Oct-25,42.20,43.67,42.19,43.67,60833
03-Oct-25,42.31,42.31,42.19,42.19,9453
02-Oct-25,48.89,48.89,41.00,42.19,182565
01-Oct-25,51.39,53.78,49.60,49.81,12095
30-Sep-25,54.43,55.49,54.43,55.49,1369
29-Sep-25,50.78,55.39,50.78,55.39,15075
26-Sep-25,54.89,59.96,51.69,55.45,6952142
25-Sep-25,51.30,54.00,49.50,54.00,28297
24-Sep-25,51.31,53.39,51.31,53.39,103032
23-Sep-25,51.31,52.00,51.31,52.00,1296
19-Sep-25,52.49,52.50,51.99,52.02,4433
18-Sep-25,51.05,51.52,51.05,51.52,18560
17-Sep-25,50.02,51.05,50.02,51.05,5127
16-Sep-25,49.50,51.19,49.50,51.02,3358
15-Sep-25,49.50,50.52,49.50,50.52,49884
12-Sep-25,49.50,49.50,49.50,49.50,99445
11-Sep-25,49.51,49.51,49.50,49.50,495
10-Sep-25,50.01,50.01,49.50,49.50,36939
09-Sep-25,54.96,54.96,49.50,49.50,57366
08-Sep-25,52.15,54.96,52.15,54.96,372
05-Sep-25,51.09,54.39,51.09,54.38,46452
04-Sep-25,52.51,54.48,49.50,54.40,31197
03-Sep-25,49.99,54.99,49.49,54.99,110663
01-Sep-25,48.06,49.99,48.05,49.99,66004
29-Aug-25,47.74,50.00,47.74,50.00,6391
28-Aug-25,48.01,50.00,46.52,50.00,24804
27-Aug-25,47.99,48.95,47.99,48.95,12465
26-Aug-25,48.95,48.95,47.98,48.50,9254
25-Aug-25,48.01,48.01,47.99,48.00,4848
22-Aug-25,47.87,48.00,47.87,48.00,90492
21-Aug-25,47.22,48.00,47.22,48.00,2854
20-Aug-25,48.00,48.00,48.00,48.00,1152
19-Aug-25,46.71,48.00,46.71,48.00,2536
18-Aug-25,45.35,46.90,45.00,46.90,16794
15-Aug-25,47.69,47.69,46.05,46.40,5234
14-Aug-25,45.64,47.89,44.71,47.69,65787
13-Aug-25,47.98,47.98,47.00,47.00,667
12-Aug-25,45.99,46.20,45.99,46.20,16836
08-Aug-25,43.16,46.20,43.16,46.20,1088
07-Aug-25,45.99,46.00,45.43,45.43,2940
06-Aug-25,44.94,46.00,43.10,46.00,11225
05-Aug-25,43.59,46.24,43.59,46.24,13035
01-Aug-25,43.01,45.88,43.00,45.88,32542
31-Jul-25,45.94,45.95,44.80,45.95,72867
29-Jul-25,45.89,46.00,42.01,46.00,18692
28-Jul-25,45.93,45.94,41.49,41.49,8524
25-Jul-25,40.27,47.95,40.27,46.00,30389
24-Jul-25,40.01,48.95,40.00,41.53,91003
23-Jul-25,38.31,40.00,38.10,40.00,83733
22-Jul-25,38.51,39.25,37.85,39.25,13261
21-Jul-25,40.74,41.06,37.82,38.50,66244
18-Jul-25,41.35,41.35,38.90,38.98,1262
17-Jul-25,39.11,41.37,38.45,38.45,1233
16-Jul-25,40.11,40.11,39.02,39.02,12917
15-Jul-25,41.39,41.40,40.09,41.40,173528
14-Jul-25,41.49,42.32,40.01,40.09,199930

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRS11