Cotação atual, histórico e gráfico do papel: RBRX11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-Feb-26,8.58,8.90,8.56,8.83,8656965
30-Jan-26,8.45,8.51,8.42,8.51,4780394
29-Jan-26,8.50,8.50,8.38,8.41,5219152
28-Jan-26,8.52,8.53,8.45,8.50,4197859
27-Jan-26,8.42,8.55,8.36,8.53,13550724
26-Jan-26,8.40,8.44,8.35,8.40,4887912
23-Jan-26,8.35,8.39,8.32,8.39,3657485
22-Jan-26,8.34,8.35,8.28,8.35,2813036
21-Jan-26,8.28,8.34,8.26,8.34,2496726
20-Jan-26,8.31,8.33,8.25,8.27,3866625
19-Jan-26,8.30,8.34,8.26,8.33,4190532
16-Jan-26,8.31,8.31,8.22,8.30,2870144
15-Jan-26,8.44,8.45,8.30,8.37,6285612
14-Jan-26,8.44,8.48,8.37,8.44,2119755
13-Jan-26,8.34,8.49,8.34,8.44,3221268
12-Jan-26,8.37,8.42,8.31,8.38,3075942
09-Jan-26,8.31,8.37,8.31,8.37,1719277
08-Jan-26,8.35,8.36,8.30,8.31,1591600
07-Jan-26,8.38,8.39,8.29,8.31,4489443
06-Jan-26,8.37,8.39,8.31,8.38,1668968
05-Jan-26,8.43,8.47,8.30,8.35,5509905
02-Jan-26,8.35,8.42,8.29,8.37,1005135
30-Dec-25,8.31,8.38,8.10,8.35,4152164
29-Dec-25,8.25,8.38,8.24,8.32,2056915
26-Dec-25,8.29,8.40,8.24,8.29,2632479
23-Dec-25,8.21,8.32,8.16,8.32,5510919
22-Dec-25,8.14,8.20,8.14,8.20,2631717
19-Dec-25,8.13,8.20,8.10,8.16,2089401
18-Dec-25,8.03,8.15,7.99,8.13,2008625
17-Dec-25,8.02,8.10,8.00,8.00,7705587
16-Dec-25,8.03,8.06,8.00,8.06,2087043
15-Dec-25,7.98,8.06,7.95,8.03,1797631
12-Dec-25,8.13,8.16,8.05,8.10,2397557
11-Dec-25,8.15,8.19,8.11,8.14,1551238
10-Dec-25,8.10,8.20,8.05,8.15,3762364
09-Dec-25,8.12,8.14,8.04,8.14,5390364
08-Dec-25,8.04,8.19,8.04,8.12,1712569
05-Dec-25,8.08,8.16,8.00,8.09,9183409
04-Dec-25,7.94,8.06,7.93,8.06,2007443
03-Dec-25,7.92,7.98,7.91,7.97,1769071
02-Dec-25,7.96,8.00,7.90,7.94,1996402
01-Dec-25,7.82,7.99,7.82,7.96,4614757
28-Nov-25,7.72,7.90,7.69,7.82,2656624
27-Nov-25,7.67,7.76,7.61,7.72,3307081
26-Nov-25,7.74,7.77,7.65,7.68,2677269
25-Nov-25,7.83,7.83,7.71,7.74,2451197
24-Nov-25,7.85,7.86,7.78,7.83,707171
21-Nov-25,7.85,7.85,7.79,7.85,559331
19-Nov-25,7.84,7.88,7.81,7.83,496067
18-Nov-25,7.94,7.94,7.80,7.84,649621
17-Nov-25,7.88,7.95,7.80,7.84,786419
14-Nov-25,7.92,8.04,7.86,8.00,716607
13-Nov-25,7.86,7.97,7.86,7.90,591335
12-Nov-25,7.90,7.94,7.83,7.85,608013
11-Nov-25,7.86,7.95,7.85,7.90,498306
10-Nov-25,7.86,7.92,7.79,7.86,1600945
07-Nov-25,7.85,7.95,7.79,7.90,1544585
06-Nov-25,7.84,7.93,7.80,7.85,851777
05-Nov-25,7.83,7.84,7.75,7.84,1021731
04-Nov-25,7.86,7.86,7.77,7.85,940286
03-Nov-25,7.84,7.89,7.71,7.89,1109879
31-Oct-25,7.80,7.84,7.72,7.84,583518
30-Oct-25,7.81,7.83,7.74,7.83,562949
29-Oct-25,7.76,7.82,7.68,7.81,433720
28-Oct-25,7.69,7.78,7.61,7.71,601216
27-Oct-25,7.66,7.69,7.59,7.69,552305
24-Oct-25,7.65,7.67,7.50,7.67,21601843
23-Oct-25,7.59,7.67,7.57,7.66,4113650
22-Oct-25,7.70,7.70,7.57,7.59,4264967
21-Oct-25,7.69,7.74,7.66,7.70,525418
20-Oct-25,7.71,7.77,7.66,7.69,1283448
17-Oct-25,7.75,7.76,7.64,7.68,1424968
16-Oct-25,7.80,7.83,7.69,7.73,3595770
15-Oct-25,7.75,7.76,7.69,7.75,1538578
14-Oct-25,7.90,7.90,7.78,7.81,3323964
13-Oct-25,7.91,7.95,7.80,7.85,2239827
10-Oct-25,7.96,8.04,7.88,7.89,551250
09-Oct-25,8.05,8.05,7.95,7.96,230992
08-Oct-25,7.99,8.06,7.92,8.00,267522
07-Oct-25,8.00,8.05,7.92,7.92,570219
06-Oct-25,7.98,7.99,7.95,7.99,325348
03-Oct-25,7.99,8.00,7.93,7.98,367375
02-Oct-25,7.93,7.94,7.88,7.93,633420
01-Oct-25,7.87,8.04,7.85,7.85,925736
30-Sep-25,7.90,7.96,7.85,7.87,363820
29-Sep-25,7.85,7.92,7.80,7.86,395545
26-Sep-25,7.81,7.86,7.77,7.84,304555
25-Sep-25,7.86,7.92,7.63,7.75,653626
24-Sep-25,7.90,7.90,7.82,7.85,261020
23-Sep-25,7.86,7.93,7.85,7.86,345799
22-Sep-25,7.97,7.97,7.77,7.88,225843
19-Sep-25,7.85,7.95,7.80,7.91,213729
18-Sep-25,7.82,7.84,7.78,7.82,323840
17-Sep-25,7.85,7.85,7.79,7.83,323802
16-Sep-25,7.98,7.98,7.80,7.84,332909
15-Sep-25,7.91,7.96,7.82,7.85,254119
12-Sep-25,7.90,8.05,7.89,8.05,377406
11-Sep-25,7.90,7.94,7.89,7.94,160267
10-Sep-25,7.94,7.94,7.86,7.89,300145
09-Sep-25,7.87,7.95,7.84,7.95,250747
08-Sep-25,7.81,7.93,7.81,7.92,186906
05-Sep-25,7.84,7.87,7.80,7.81,218591
04-Sep-25,7.80,7.85,7.80,7.80,144036
03-Sep-25,7.80,7.86,7.80,7.82,471421
02-Sep-25,7.88,7.88,7.80,7.81,367876
01-Sep-25,7.80,7.88,7.79,7.88,141663
29-Aug-25,7.84,7.86,7.80,7.80,362049
28-Aug-25,7.81,7.85,7.80,7.83,309840
27-Aug-25,7.82,7.84,7.79,7.80,317744
26-Aug-25,7.78,7.87,7.76,7.87,604937
25-Aug-25,7.73,7.87,7.73,7.87,810569
22-Aug-25,7.76,7.88,7.71,7.87,358417
21-Aug-25,7.75,7.75,7.68,7.69,297427
20-Aug-25,7.68,7.75,7.68,7.71,220669
19-Aug-25,7.70,7.70,7.68,7.69,284904
18-Aug-25,7.68,7.75,7.68,7.70,303029
15-Aug-25,7.67,7.71,7.60,7.67,582469
14-Aug-25,7.82,7.85,7.81,7.82,432920
13-Aug-25,7.93,7.93,7.80,7.82,2970561
12-Aug-25,7.92,7.92,7.81,7.90,601234
11-Aug-25,7.81,7.93,7.70,7.84,1720931
08-Aug-25,7.78,7.94,7.78,7.84,205487
07-Aug-25,7.75,7.82,7.75,7.80,172474
06-Aug-25,7.79,7.85,7.75,7.75,545051
05-Aug-25,7.79,7.83,7.71,7.75,896223
04-Aug-25,7.70,7.81,7.60,7.77,807466
01-Aug-25,7.69,7.86,7.69,7.69,261921
31-Jul-25,7.76,7.80,7.61,7.68,382212
30-Jul-25,7.53,7.66,7.53,7.66,325708
29-Jul-25,7.60,7.66,7.50,7.53,544509
28-Jul-25,7.74,7.75,7.67,7.67,213234
25-Jul-25,7.71,7.75,7.71,7.74,557077
24-Jul-25,7.79,7.79,7.69,7.73,203943
23-Jul-25,7.79,7.82,7.76,7.76,467882