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
02/04/2025	0,40%	0,14	34,75	34,99	34,23	35,00	715K	14
01/04/2025	1,26%	0,43	34,61	34,00	33,55	34,61	20K	5
31/03/2025	1,73%	0,58	34,18	34,53	34,18	34,53	724	2
28/03/2025	-11,11%	-4,20	33,60	34,76	33,50	36,50	49K	47
27/03/2025	9,00%	3,12	37,80	37,99	37,80	38,00	2K	7
26/03/2025	1,85%	0,63	34,68	35,00	34,55	35,00	156K	6
20/03/2025	0,95%	0,32	34,05	34,05	34,05	34,05	510	1

19/03/2025	0,06%	0,02	33,73	33,73	33,73	33,73	67	1
18/03/2025	-3,69%	-1,29	33,71	34,00	33,71	39,87	56K	11
17/03/2025	0,00%	0,00	35,00	35,00	35,00	35,00	748K	1
14/03/2025	5,11%	1,70	35,00	35,00	35,00	35,00	2K	1
13/03/2025	-4,83%	-1,69	33,30	35,34	33,30	35,34	403	3
12/03/2025	5,39%	1,79	34,99	33,20	33,20	36,89	425K	7
11/03/2025	0,61%	0,20	33,20	32,50	32,00	33,20	85K	13
10/03/2025	0,18%	0,06	33,00	32,50	32,50	33,00	23K	8
07/03/2025	1,54%	0,50	32,94	32,07	32,00	32,94	14K	12
06/03/2025	0,00%	0,00	32,44	32,10	32,10	32,44	22K	6
28/02/2025	-0,18%	-0,06	32,44	32,50	32,43	32,51	42K	237
27/02/2025	0,00%	0,00	32,50	32,49	32,10	32,50	3K	12
26/02/2025	0,00%	0,00	32,50	32,50	32,10	32,50	58K	93
25/02/2025	-2,69%	-0,90	32,50	33,45	32,40	33,45	70K	107
24/02/2025	0,00%	0,00	33,40	33,47	33,22	33,47	3K	3
21/02/2025	0,00%	0,00	33,40	33,40	33,40	33,40	17K	4
20/02/2025	-0,30%	-0,10	33,40	33,47	33,40	33,47	836	2
19/02/2025	-1,44%	-0,49	33,50	33,55	33,50	33,55	22K	6
18/02/2025	-0,87%	-0,30	33,99	33,99	33,99	33,99	33	1
17/02/2025	-0,06%	-0,02	34,29	33,90	33,70	34,29	123K	18
13/02/2025	1,06%	0,36	34,31	33,95	33,95	34,31	17K	3
12/02/2025	-0,15%	-0,05	33,95	33,95	33,10	33,95	472	3
11/02/2025	-0,03%	-0,01	34,00	34,00	34,00	34,00	102	1
10/02/2025	0,03%	0,01	34,01	34,00	34,00	34,01	136	2
07/02/2025	-1,31%	-0,45	34,00	33,99	33,99	34,00	4K	5
05/02/2025	-0,14%	-0,05	34,45	34,22	32,99	34,45	92K	23
03/02/2025	-0,72%	-0,25	34,50	34,21	34,21	34,82	4K	5
31/01/2025	-0,66%	-0,23	34,75	34,55	34,53	34,75	35K	5
30/01/2025	0,00%	0,00	34,98	34,97	34,97	34,98	699	2
29/01/2025	-0,03%	-0,01	34,98	34,98	34,98	34,98	349	2
28/01/2025	0,00%	0,00	34,99	34,99	34,99	34,99	349	2
27/01/2025	0,00%	0,00	34,99	34,54	34,53	34,99	383	5
24/01/2025	1,16%	0,40	34,99	34,60	34,60	34,99	2K	2
23/01/2025	-0,03%	-0,01	34,59	34,60	34,59	34,60	311	2
22/01/2025	0,00%	0,00	34,60	34,60	34,53	34,60	17K	7
21/01/2025	0,14%	0,05	34,60	34,60	34,53	34,60	213K	147
17/01/2025	0,00%	0,00	34,55	34,57	34,55	34,57	345	2
16/01/2025	-0,43%	-0,15	34,55	34,70	34,55	34,70	7K	4
15/01/2025	0,00%	0,00	34,70	34,72	34,70	34,72	32K	8
14/01/2025	-9,64%	-3,70	34,70	35,61	34,70	38,31	37K	47
13/01/2025	1,08%	0,41	38,40	34,57	34,57	38,40	5K	18
10/01/2025	2,73%	1,01	37,99	40,95	37,99	40,95	420	2
09/01/2025	5,36%	1,88	36,98	35,03	34,56	36,98	238K	18
08/01/2025	-6,40%	-2,40	35,10	34,53	34,53	36,28	38K	15
06/01/2025	-1,32%	-0,50	37,50	37,89	37,50	37,89	377	2
03/01/2025	0,05%	0,02	38,00	37,98	37,98	38,00	11K	5
02/01/2025	-1,07%	-0,41	37,98	37,98	37,98	37,99	3K	4
30/12/2024	3,95%	1,46	38,39	38,63	38,39	38,63	884	4
27/12/2024	8,62%	2,93	36,93	34,51	34,50	38,69	17K	11
26/12/2024	-12,82%	-5,00	34,00	39,48	34,00	39,48	70K	29
23/12/2024	0,03%	0,01	39,00	39,42	39,00	39,42	7K	3
19/12/2024	-1,37%	-0,54	38,99	35,64	35,64	38,99	3K	4
18/12/2024	-5,43%	-2,27	39,53	38,62	35,64	41,79	9K	213
17/12/2024	-0,12%	-0,05	41,80	41,98	38,50	42,00	21K	346
16/12/2024	8,56%	3,30	41,85	39,00	38,55	41,85	34K	70
13/12/2024	0,00%	0,00	38,55	38,80	38,55	38,80	116K	19
12/12/2024	0,00%	0,00	38,55	38,61	38,55	38,61	12K	8
11/12/2024	-0,62%	-0,24	38,55	42,50	38,55	42,50	8K	6
10/12/2024	-0,23%	-0,09	38,79	38,57	38,55	38,79	24K	8
09/12/2024	0,86%	0,33	38,88	38,88	38,88	38,88	2K	4
06/12/2024	0,00%	0,00	38,55	38,55	38,55	38,55	848	2
05/12/2024	0,00%	0,00	38,55	38,55	38,55	38,56	20K	7
03/12/2024	-1,15%	-0,45	38,55	39,00	38,55	39,15	75K	602
02/12/2024	0,00%	0,00	39,00	39,00	39,00	39,05	48K	263
29/11/2024	-1,64%	-0,65	39,00	39,01	39,00	39,51	39K	9
28/11/2024	-0,38%	-0,15	39,65	39,80	39,00	39,80	40K	15
27/11/2024	2,05%	0,80	39,80	39,96	39,80	39,99	875	4
26/11/2024	-0,66%	-0,26	39,00	40,00	39,00	40,90	23K	17
22/11/2024	-0,61%	-0,24	39,26	39,00	39,00	40,00	3K	7
21/11/2024	1,15%	0,45	39,50	39,50	39,50	39,50	79	1
19/11/2024	-2,08%	-0,83	39,05	39,83	39,00	40,72	166K	23
18/11/2024	-2,49%	-1,02	39,88	40,06	39,51	40,79	6K	12
14/11/2024	-0,39%	-0,16	40,90	41,99	39,93	42,50	33K	792
13/11/2024	-2,19%	-0,92	41,06	40,19	39,41	41,06	4K	15
12/11/2024	-0,02%	-0,01	41,98	40,40	39,00	41,98	27K	17
11/11/2024	-0,99%	-0,42	41,99	40,08	40,08	41,99	990	3
08/11/2024	2,19%	0,91	42,41	40,69	40,63	42,41	2K	9
07/11/2024	-1,19%	-0,50	41,50	41,00	38,50	42,00	58K	79
06/11/2024	0,00%	0,00	42,00	41,01	41,01	42,00	49K	8
05/11/2024	2,44%	1,00	42,00	41,14	41,01	42,00	1K	8
04/11/2024	-3,51%	-1,49	41,00	41,07	41,00	42,47	33K	52
01/11/2024	-0,02%	-0,01	42,49	42,49	41,06	42,49	2K	5
31/10/2024	1,29%	0,54	42,50	41,01	41,01	42,50	16K	7
30/10/2024	-1,27%	-0,54	41,96	42,49	41,00	42,49	39K	61
29/10/2024	2,21%	0,92	42,50	41,55	41,52	42,50	2K	4
28/10/2024	1,39%	0,57	41,58	41,60	41,57	41,60	1K	4
25/10/2024	-1,56%	-0,65	41,01	41,01	41,01	41,01	41	1
24/10/2024	-1,95%	-0,83	41,66	41,31	41,00	41,66	21K	5
23/10/2024	3,58%	1,47	42,49	41,02	41,01	42,49	1K	5
22/10/2024	0,05%	0,02	41,02	41,01	41,00	41,02	127K	3
21/10/2024	-2,36%	-0,99	41,00	41,68	41,00	41,68	13K	10
18/10/2024	0,21%	0,09	41,99	41,96	41,69	41,99	47K	8
17/10/2024	-0,24%	-0,10	41,90	41,96	41,90	41,96	12K	4
16/10/2024	0,00%	0,00	42,00	42,00	42,00	42,00	252	2
15/10/2024	0,10%	0,04	42,00	41,96	41,96	42,00	46K	10
14/10/2024	-0,10%	-0,04	41,96	41,96	41,96	42,00	111K	17
11/10/2024	0,00%	0,00	42,00	42,49	41,96	42,50	8K	5
10/10/2024	0,00%	0,00	42,00	42,00	41,96	42,00	3K	5
09/10/2024	0,10%	0,04	42,00	41,97	41,96	42,00	11K	5
08/10/2024	-1,27%	-0,54	41,96	42,00	41,96	42,00	7K	3
07/10/2024	1,29%	0,54	42,50	42,50	41,97	42,50	168	4
04/10/2024	-3,54%	-1,54	41,96	43,54	41,96	43,54	324K	90
02/10/2024	-1,18%	-0,52	43,50	44,01	43,50	44,03	335K	120
01/10/2024	0,02%	0,01	44,02	44,02	44,00	45,01	80K	37
30/09/2024	-3,80%	-1,74	44,01	45,90	44,01	45,90	34K	53
27/09/2024	0,11%	0,05	45,75	45,69	44,64	45,75	11K	14
26/09/2024	0,64%	0,29	45,70	44,04	44,04	45,70	151K	9
25/09/2024	2,62%	1,16	45,41	45,18	45,18	45,41	136	2
24/09/2024	-1,67%	-0,75	44,25	44,68	44,00	45,34	66K	64
23/09/2024	-1,94%	-0,89	45,00	45,34	44,14	45,90	46K	14
19/09/2024	-0,02%	-0,01	45,89	45,16	44,01	45,89	87K	82
18/09/2024	-0,22%	-0,10	45,90	45,87	45,87	45,90	183	4
17/09/2024	0,22%	0,10	46,00	44,24	44,24	46,00	8K	9
16/09/2024	0,07%	0,03	45,90	45,99	45,89	45,99	137	3
13/09/2024	1,93%	0,87	45,87	45,49	45,49	46,00	9K	5
12/09/2024	0,00%	0,00	45,00	44,99	44,99	45,00	5K	5
11/09/2024	0,85%	0,38	45,00	44,94	44,00	45,00	27K	16
10/09/2024	0,04%	0,02	44,62	44,62	44,62	44,62	44	1
09/09/2024	-0,87%	-0,39	44,60	44,17	43,55	44,60	12K	12
06/09/2024	-0,02%	-0,01	44,99	44,05	44,05	44,99	5K	4
05/09/2024	0,11%	0,05	45,00	44,95	43,79	45,00	129K	37
04/09/2024	-0,11%	-0,05	44,95	43,99	43,99	45,00	24K	7
02/09/2024	0,56%	0,25	45,00	45,00	44,98	45,00	11K	16
30/08/2024	1,59%	0,70	44,75	44,04	44,04	44,87	26K	11
29/08/2024	0,62%	0,27	44,05	43,65	43,50	44,05	48K	16
28/08/2024	0,46%	0,20	43,78	43,99	43,78	44,01	2K	5
27/08/2024	-	-	43,58	43,52	43,51	44,87	17K	10

Date,Open,High,Low,Close,Volume
02-Apr-25,34.99,35.00,34.23,34.75,715056
01-Apr-25,34.00,34.61,33.55,34.61,20039
31-Mar-25,34.53,34.53,34.18,34.18,724
28-Mar-25,34.76,36.50,33.50,33.60,49354
27-Mar-25,37.99,38.00,37.80,37.80,1594
26-Mar-25,35.00,35.00,34.55,34.68,156055
20-Mar-25,34.05,34.05,34.05,34.05,510
19-Mar-25,33.73,33.73,33.73,33.73,67
18-Mar-25,34.00,39.87,33.71,33.71,55789
17-Mar-25,35.00,35.00,35.00,35.00,748265
14-Mar-25,35.00,35.00,35.00,35.00,2100
13-Mar-25,35.34,35.34,33.30,33.30,403
12-Mar-25,33.20,36.89,33.20,34.99,425270
11-Mar-25,32.50,33.20,32.00,33.20,84579
10-Mar-25,32.50,33.00,32.50,33.00,23098
07-Mar-25,32.07,32.94,32.00,32.94,14451
06-Mar-25,32.10,32.44,32.10,32.44,21793
28-Feb-25,32.50,32.51,32.43,32.44,41687
27-Feb-25,32.49,32.50,32.10,32.50,3331
26-Feb-25,32.50,32.50,32.10,32.50,57806
25-Feb-25,33.45,33.45,32.40,32.50,70198
24-Feb-25,33.47,33.47,33.22,33.40,3473
21-Feb-25,33.40,33.40,33.40,33.40,16700
20-Feb-25,33.47,33.47,33.40,33.40,836
19-Feb-25,33.55,33.55,33.50,33.50,21642
18-Feb-25,33.99,33.99,33.99,33.99,33
17-Feb-25,33.90,34.29,33.70,34.29,122711
13-Feb-25,33.95,34.31,33.95,34.31,16534
12-Feb-25,33.95,33.95,33.10,33.95,472
11-Feb-25,34.00,34.00,34.00,34.00,102
10-Feb-25,34.00,34.01,34.00,34.01,136
07-Feb-25,33.99,34.00,33.99,34.00,3603
05-Feb-25,34.22,34.45,32.99,34.45,91931
03-Feb-25,34.21,34.82,34.21,34.50,3648
31-Jan-25,34.55,34.75,34.53,34.75,35016
30-Jan-25,34.97,34.98,34.97,34.98,699
29-Jan-25,34.98,34.98,34.98,34.98,349
28-Jan-25,34.99,34.99,34.99,34.99,349
27-Jan-25,34.54,34.99,34.53,34.99,383
24-Jan-25,34.60,34.99,34.60,34.99,1628
23-Jan-25,34.60,34.60,34.59,34.59,311
22-Jan-25,34.60,34.60,34.53,34.60,17124
21-Jan-25,34.60,34.60,34.53,34.60,213285
17-Jan-25,34.57,34.57,34.55,34.55,345
16-Jan-25,34.70,34.70,34.55,34.55,7005
15-Jan-25,34.72,34.72,34.70,34.70,32479
14-Jan-25,35.61,38.31,34.70,34.70,36816
13-Jan-25,34.57,38.40,34.57,38.40,5254
10-Jan-25,40.95,40.95,37.99,37.99,420
09-Jan-25,35.03,36.98,34.56,36.98,237929
08-Jan-25,34.53,36.28,34.53,35.10,38302
06-Jan-25,37.89,37.89,37.50,37.50,377
03-Jan-25,37.98,38.00,37.98,38.00,10905
02-Jan-25,37.98,37.99,37.98,37.98,3304
30-Dec-24,38.63,38.63,38.39,38.39,884
27-Dec-24,34.51,38.69,34.50,36.93,16893
26-Dec-24,39.48,39.48,34.00,34.00,69522
23-Dec-24,39.42,39.42,39.00,39.00,6672
19-Dec-24,35.64,38.99,35.64,38.99,2988
18-Dec-24,38.62,41.79,35.64,39.53,8712
17-Dec-24,41.98,42.00,38.50,41.80,20981
16-Dec-24,39.00,41.85,38.55,41.85,33872
13-Dec-24,38.80,38.80,38.55,38.55,115652
12-Dec-24,38.61,38.61,38.55,38.55,12413
11-Dec-24,42.50,42.50,38.55,38.55,8090
10-Dec-24,38.57,38.79,38.55,38.79,24293
09-Dec-24,38.88,38.88,38.88,38.88,1632
06-Dec-24,38.55,38.55,38.55,38.55,848
05-Dec-24,38.55,38.56,38.55,38.55,20201
03-Dec-24,39.00,39.15,38.55,38.55,74862
02-Dec-24,39.00,39.05,39.00,39.00,48205
29-Nov-24,39.01,39.51,39.00,39.00,38965
28-Nov-24,39.80,39.80,39.00,39.65,39685
27-Nov-24,39.96,39.99,39.80,39.80,875
26-Nov-24,40.00,40.90,39.00,39.00,23091
22-Nov-24,39.00,40.00,39.00,39.26,2587
21-Nov-24,39.50,39.50,39.50,39.50,79
19-Nov-24,39.83,40.72,39.00,39.05,165697
18-Nov-24,40.06,40.79,39.51,39.88,5644
14-Nov-24,41.99,42.50,39.93,40.90,33099
13-Nov-24,40.19,41.06,39.41,41.06,3908
12-Nov-24,40.40,41.98,39.00,41.98,27049
11-Nov-24,40.08,41.99,40.08,41.99,990
08-Nov-24,40.69,42.41,40.63,42.41,2257
07-Nov-24,41.00,42.00,38.50,41.50,58340
06-Nov-24,41.01,42.00,41.01,42.00,49121
05-Nov-24,41.14,42.00,41.01,42.00,1170
04-Nov-24,41.07,42.47,41.00,41.00,32900
01-Nov-24,42.49,42.49,41.06,42.49,1909
31-Oct-24,41.01,42.50,41.01,42.50,16118
30-Oct-24,42.49,42.49,41.00,41.96,38617
29-Oct-24,41.55,42.50,41.52,42.50,2314
28-Oct-24,41.60,41.60,41.57,41.58,1164
25-Oct-24,41.01,41.01,41.01,41.01,41
24-Oct-24,41.31,41.66,41.00,41.66,20754
23-Oct-24,41.02,42.49,41.01,42.49,1390
22-Oct-24,41.01,41.02,41.00,41.02,127026
21-Oct-24,41.68,41.68,41.00,41.00,12550
18-Oct-24,41.96,41.99,41.69,41.99,47049
17-Oct-24,41.96,41.96,41.90,41.90,12210
16-Oct-24,42.00,42.00,42.00,42.00,252
15-Oct-24,41.96,42.00,41.96,42.00,46366
14-Oct-24,41.96,42.00,41.96,41.96,111153
11-Oct-24,42.49,42.50,41.96,42.00,7583
10-Oct-24,42.00,42.00,41.96,42.00,3317
09-Oct-24,41.97,42.00,41.96,42.00,11460
08-Oct-24,42.00,42.00,41.96,41.96,6672
07-Oct-24,42.50,42.50,41.97,42.50,168
04-Oct-24,43.54,43.54,41.96,41.96,323631
02-Oct-24,44.01,44.03,43.50,43.50,334736
01-Oct-24,44.02,45.01,44.00,44.02,79907
30-Sep-24,45.90,45.90,44.01,44.01,34485
27-Sep-24,45.69,45.75,44.64,45.75,10724
26-Sep-24,44.04,45.70,44.04,45.70,150962
25-Sep-24,45.18,45.41,45.18,45.41,136
24-Sep-24,44.68,45.34,44.00,44.25,65849
23-Sep-24,45.34,45.90,44.14,45.00,45543
19-Sep-24,45.16,45.89,44.01,45.89,87359
18-Sep-24,45.87,45.90,45.87,45.90,183
17-Sep-24,44.24,46.00,44.24,46.00,7969
16-Sep-24,45.99,45.99,45.89,45.90,137
13-Sep-24,45.49,46.00,45.49,45.87,9194
12-Sep-24,44.99,45.00,44.99,45.00,4634
11-Sep-24,44.94,45.00,44.00,45.00,26935
10-Sep-24,44.62,44.62,44.62,44.62,44
09-Sep-24,44.17,44.60,43.55,44.60,12334
06-Sep-24,44.05,44.99,44.05,44.99,4677
05-Sep-24,44.95,45.00,43.79,45.00,129110
04-Sep-24,43.99,45.00,43.99,44.95,23531
02-Sep-24,45.00,45.00,44.98,45.00,10753
30-Aug-24,44.04,44.87,44.04,44.75,26491
29-Aug-24,43.65,44.05,43.50,44.05,47740
28-Aug-24,43.99,44.01,43.78,43.78,1582
27-Aug-24,43.52,44.87,43.51,43.58,17216

*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