Cotação atual, histórico e gráfico do papel: RBRY11

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 RBRY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	0,55%	0,57	104,97	105,19	104,20	105,19	808K	1.232
19/01/2022	-0,63%	-0,66	104,40	105,20	104,35	105,24	1M	500
18/01/2022	0,12%	0,13	105,06	105,09	104,06	105,40	993K	822
17/01/2022	-0,01%	-0,01	104,93	104,91	104,63	105,44	706K	613
14/01/2022	0,42%	0,44	104,94	104,86	104,49	104,94	2M	4.057
13/01/2022	-0,10%	-0,10	104,50	104,26	104,20	104,91	490K	1.002
12/01/2022	-0,32%	-0,34	104,60	104,16	103,77	104,80	626K	1.144
11/01/2022	0,92%	0,96	104,94	104,03	103,80	104,94	1M	2.703
10/01/2022	-0,88%	-0,92	103,98	104,92	103,87	104,94	2M	3.037
07/01/2022	0,68%	0,71	104,90	104,39	104,03	104,90	931K	504
06/01/2022	0,71%	0,73	104,19	103,97	103,39	104,36	376K	750

05/01/2022	0,45%	0,46	103,46	103,98	103,00	103,98	421K	376
04/01/2022	-1,34%	-1,40	103,00	104,59	102,55	104,85	2M	1.040
03/01/2022	-0,19%	-0,20	104,40	104,59	104,00	104,87	406K	694
30/12/2021	0,58%	0,60	104,60	104,15	104,15	104,85	332K	464
29/12/2021	-0,91%	-0,95	104,00	104,94	103,00	104,94	574K	976
28/12/2021	1,18%	1,22	104,95	103,99	103,73	104,96	712K	2.243
27/12/2021	0,53%	0,55	103,73	103,00	103,00	104,00	336K	599
23/12/2021	0,66%	0,68	103,18	102,60	101,54	103,60	639K	960
22/12/2021	1,13%	1,15	102,50	101,41	101,36	102,73	623K	2.188
21/12/2021	0,29%	0,29	101,35	102,50	101,11	102,50	1M	465
20/12/2021	0,06%	0,06	101,06	101,71	101,00	101,87	588K	367
17/12/2021	-0,49%	-0,50	101,00	101,80	100,99	102,06	530K	294
16/12/2021	1,30%	1,30	101,50	101,00	100,43	101,85	457K	753
15/12/2021	-0,79%	-0,80	100,20	101,48	99,82	102,26	2M	1.906
14/12/2021	-0,98%	-1,00	101,00	102,58	100,99	102,97	1M	1.123
13/12/2021	0,72%	0,73	102,00	101,57	101,50	102,75	712K	1.199
10/12/2021	-1,63%	-1,68	101,27	101,85	101,08	102,87	509K	704
09/12/2021	-0,05%	-0,05	102,95	102,99	101,83	102,99	846K	2.173
08/12/2021	0,00%	0,00	103,00	102,97	101,96	103,00	726K	1.244
07/12/2021	0,01%	0,01	103,00	102,99	102,11	103,00	1M	1.226
06/12/2021	0,90%	0,92	102,99	102,07	102,03	102,99	721K	1.387
03/12/2021	0,07%	0,07	102,07	101,99	101,52	102,40	897K	1.625
02/12/2021	1,49%	1,50	102,00	101,00	100,52	102,00	577K	882
01/12/2021	0,05%	0,05	100,50	100,45	100,22	101,00	438K	448
30/11/2021	0,40%	0,40	100,45	100,05	100,00	100,50	488K	1.662
29/11/2021	0,67%	0,67	100,05	99,38	99,20	100,35	447K	1.202
26/11/2021	-1,36%	-1,37	99,38	100,73	99,01	100,74	760K	1.688
25/11/2021	-0,69%	-0,70	100,75	101,44	100,22	101,44	479K	1.017
24/11/2021	-0,16%	-0,16	101,45	101,72	101,09	101,99	436K	2.321
23/11/2021	0,43%	0,44	101,61	101,49	101,10	101,98	776K	2.672
22/11/2021	-0,89%	-0,91	101,17	102,09	101,05	102,18	480K	432
19/11/2021	0,10%	0,10	102,08	102,18	100,61	102,18	559K	1.006
18/11/2021	0,14%	0,14	101,98	101,83	101,00	102,20	584K	2.012
17/11/2021	0,88%	0,89	101,84	100,57	100,57	102,00	484K	1.073
16/11/2021	-0,06%	-0,06	100,95	101,30	100,56	102,50	843K	1.020
12/11/2021	-0,75%	-0,76	101,01	101,80	100,72	102,50	389K	809
11/11/2021	-0,71%	-0,73	101,77	101,10	101,00	101,90	1M	2.018
10/11/2021	-0,29%	-0,30	102,50	101,73	101,49	103,04	849K	1.665
09/11/2021	0,89%	0,91	102,80	102,10	101,21	102,97	2M	3.855
08/11/2021	-1,05%	-1,08	101,89	102,89	101,75	102,89	1M	927
05/11/2021	0,65%	0,67	102,97	102,30	101,13	103,00	1M	1.017
04/11/2021	-0,15%	-0,15	102,30	102,00	101,40	102,50	2M	599
03/11/2021	0,94%	0,95	102,45	102,00	101,00	102,79	921K	746
01/11/2021	0,10%	0,10	101,50	101,40	101,00	101,99	737K	465
29/10/2021	-0,10%	-0,10	101,40	101,99	100,90	101,99	1M	798
28/10/2021	0,46%	0,46	101,50	101,02	100,00	101,50	1M	1.447
27/10/2021	-0,18%	-0,18	101,04	101,55	101,01	102,00	693K	2.064
26/10/2021	-0,67%	-0,68	101,22	101,90	101,13	102,69	708K	2.440
25/10/2021	-0,09%	-0,09	101,90	101,99	101,12	102,55	428K	1.597
22/10/2021	-0,20%	-0,20	101,99	102,43	100,07	102,43	514K	510
21/10/2021	-0,75%	-0,77	102,19	102,96	100,42	103,00	589K	989
20/10/2021	-0,22%	-0,23	102,96	103,49	102,26	103,49	597K	1.285
19/10/2021	-0,27%	-0,28	103,19	103,46	102,57	103,50	1M	4.815
18/10/2021	1,18%	1,21	103,47	102,29	102,26	103,47	968K	1.709
15/10/2021	-0,68%	-0,70	102,26	103,00	101,98	103,25	1M	2.781
14/10/2021	0,20%	0,21	102,96	102,37	101,89	103,00	572K	1.021
13/10/2021	-0,72%	-0,74	102,75	102,90	101,85	103,00	274K	329
11/10/2021	1,48%	1,51	103,49	101,98	101,50	103,99	765K	1.092
08/10/2021	1,00%	1,01	101,98	101,89	100,75	102,00	749K	1.195
07/10/2021	0,36%	0,36	100,97	100,61	100,54	101,97	381K	444
06/10/2021	-1,35%	-1,38	100,61	101,99	100,02	102,04	881K	2.723
05/10/2021	0,38%	0,39	101,99	102,04	101,10	102,04	261K	231
04/10/2021	0,67%	0,68	101,60	101,60	100,61	102,80	705K	985
01/10/2021	-0,68%	-0,69	100,92	101,66	100,32	102,30	474K	513
30/09/2021	0,91%	0,92	101,61	100,79	100,03	101,93	727K	459
29/09/2021	0,58%	0,58	100,69	100,46	100,03	100,73	289K	363
28/09/2021	0,10%	0,10	100,11	100,56	100,01	100,78	385K	302
27/09/2021	-0,30%	-0,30	100,01	100,59	100,00	100,79	580K	815
24/09/2021	0,31%	0,31	100,31	100,00	99,98	100,40	757K	761
23/09/2021	0,10%	0,10	100,00	100,47	99,90	100,58	793K	845
22/09/2021	-0,11%	-0,11	99,90	100,01	99,61	100,60	1M	902
21/09/2021	-0,34%	-0,34	100,01	100,35	99,61	100,60	669K	1.698
20/09/2021	-0,44%	-0,44	100,35	101,00	98,36	101,24	1M	829
17/09/2021	0,19%	0,19	100,79	100,60	99,55	100,88	1M	1.599
16/09/2021	0,39%	0,39	100,60	100,49	99,62	100,60	504K	309
15/09/2021	0,64%	0,64	100,21	99,92	99,89	101,87	1M	444
14/09/2021	0,93%	0,92	99,57	98,71	98,70	99,97	562K	487
13/09/2021	1,47%	1,43	98,65	97,50	96,95	98,89	1M	942
10/09/2021	0,22%	0,21	97,22	98,36	96,82	98,69	2M	1.016
09/09/2021	-1,23%	-1,21	97,01	98,51	96,69	99,06	1M	935
08/09/2021	-1,48%	-1,48	98,22	99,97	96,51	99,97	1M	1.190
06/09/2021	0,11%	0,11	99,70	99,99	99,08	100,00	457K	659
03/09/2021	0,36%	0,36	99,59	99,74	99,12	99,88	768K	2.547
02/09/2021	-0,26%	-0,26	99,23	99,25	99,10	99,75	936K	2.489
01/09/2021	0,05%	0,05	99,49	99,45	99,08	99,50	1M	3.048
31/08/2021	0,17%	0,17	99,44	99,27	99,09	99,80	1M	1.816
30/08/2021	-0,18%	-0,18	99,27	99,50	98,75	99,50	770K	630
27/08/2021	0,25%	0,25	99,45	99,51	99,02	99,80	491K	269
26/08/2021	-0,25%	-0,25	99,20	99,77	98,61	99,77	819K	611
25/08/2021	0,45%	0,45	99,45	98,84	98,58	100,00	822K	854
24/08/2021	0,58%	0,57	99,00	98,82	98,05	99,44	875K	1.116
23/08/2021	-0,78%	-0,77	98,43	99,35	98,01	100,00	890K	1.927
20/08/2021	-0,78%	-0,78	99,20	97,75	97,75	99,95	721K	1.712
19/08/2021	0,18%	0,18	99,98	99,00	97,01	99,98	998K	690
18/08/2021	0,87%	0,86	99,80	99,00	98,95	99,99	430K	634
17/08/2021	-0,81%	-0,81	98,94	100,00	98,01	100,00	976K	839
16/08/2021	-0,83%	-0,83	99,75	101,00	98,99	101,00	579K	669
13/08/2021	-1,45%	-1,48	100,58	102,06	100,05	102,06	600K	593
12/08/2021	0,91%	0,92	102,06	100,60	98,15	102,10	818K	1.052
11/08/2021	-1,02%	-1,04	101,14	102,10	100,14	102,10	779K	964
10/08/2021	0,18%	0,18	102,18	101,99	101,71	102,19	447K	2.055
09/08/2021	-1,33%	-1,38	102,00	102,63	101,53	102,89	481K	1.123
06/08/2021	0,04%	0,04	103,38	103,00	102,60	103,40	641K	1.535
05/08/2021	-0,06%	-0,06	103,34	103,40	102,50	103,40	406K	406
04/08/2021	0,01%	0,01	103,40	103,39	102,86	103,49	612K	1.056
03/08/2021	0,14%	0,14	103,39	103,25	102,71	103,40	325K	300
02/08/2021	1,32%	1,35	103,25	102,50	102,06	103,25	560K	1.306
30/07/2021	-0,03%	-0,03	101,90	102,50	101,59	103,45	797K	1.895
29/07/2021	-0,24%	-0,25	101,93	102,40	101,70	102,40	483K	666
28/07/2021	-0,22%	-0,23	102,18	102,53	101,61	103,44	544K	784
27/07/2021	-0,31%	-0,32	102,41	102,75	101,91	102,75	657K	949
26/07/2021	-0,09%	-0,09	102,73	102,85	102,22	103,01	352K	284
23/07/2021	0,00%	0,00	102,82	103,48	102,56	103,48	352K	518
22/07/2021	-0,10%	-0,10	102,82	103,02	102,49	103,49	637K	546
21/07/2021	0,24%	0,25	102,92	103,37	102,90	103,42	422K	548
20/07/2021	-0,56%	-0,58	102,67	103,25	102,35	103,90	653K	794
19/07/2021	-0,24%	-0,25	103,25	103,49	102,47	103,50	699K	346
16/07/2021	0,28%	0,29	103,50	103,21	102,34	103,50	481K	299
15/07/2021	1,38%	1,40	103,21	102,84	102,02	103,45	374K	335
14/07/2021	0,40%	0,41	101,81	102,85	101,57	103,00	533K	503
13/07/2021	-0,98%	-1,00	101,40	102,95	101,32	103,30	686K	500
12/07/2021	1,79%	1,80	102,40	101,98	100,00	102,40	620K	352
08/07/2021	-	-	100,60	101,30	100,02	101,30	252K	342

Date,Open,High,Low,Close,Volume
20-Jan-22,105.19,105.19,104.20,104.97,807935
19-Jan-22,105.20,105.24,104.35,104.40,1103073
18-Jan-22,105.09,105.40,104.06,105.06,993020
17-Jan-22,104.91,105.44,104.63,104.93,706116
14-Jan-22,104.86,104.94,104.49,104.94,1537496
13-Jan-22,104.26,104.91,104.20,104.50,490366
12-Jan-22,104.16,104.80,103.77,104.60,625809
11-Jan-22,104.03,104.94,103.80,104.94,1007047
10-Jan-22,104.92,104.94,103.87,103.98,1853564
07-Jan-22,104.39,104.90,104.03,104.90,931072
06-Jan-22,103.97,104.36,103.39,104.19,375608
05-Jan-22,103.98,103.98,103.00,103.46,420887
04-Jan-22,104.59,104.85,102.55,103.00,1519259
03-Jan-22,104.59,104.87,104.00,104.40,406282
30-Dec-21,104.15,104.85,104.15,104.60,331955
29-Dec-21,104.94,104.94,103.00,104.00,573646
28-Dec-21,103.99,104.96,103.73,104.95,712416
27-Dec-21,103.00,104.00,103.00,103.73,336119
23-Dec-21,102.60,103.60,101.54,103.18,638637
22-Dec-21,101.41,102.73,101.36,102.50,623311
21-Dec-21,102.50,102.50,101.11,101.35,1079750
20-Dec-21,101.71,101.87,101.00,101.06,588011
17-Dec-21,101.80,102.06,100.99,101.00,530191
16-Dec-21,101.00,101.85,100.43,101.50,456779
15-Dec-21,101.48,102.26,99.82,100.20,1847725
14-Dec-21,102.58,102.97,100.99,101.00,1139198
13-Dec-21,101.57,102.75,101.50,102.00,712204
10-Dec-21,101.85,102.87,101.08,101.27,508800
09-Dec-21,102.99,102.99,101.83,102.95,845702
08-Dec-21,102.97,103.00,101.96,103.00,725917
07-Dec-21,102.99,103.00,102.11,103.00,1166478
06-Dec-21,102.07,102.99,102.03,102.99,720772
03-Dec-21,101.99,102.40,101.52,102.07,897017
02-Dec-21,101.00,102.00,100.52,102.00,577270
01-Dec-21,100.45,101.00,100.22,100.50,437564
30-Nov-21,100.05,100.50,100.00,100.45,487791
29-Nov-21,99.38,100.35,99.20,100.05,447275
26-Nov-21,100.73,100.74,99.01,99.38,759804
25-Nov-21,101.44,101.44,100.22,100.75,479300
24-Nov-21,101.72,101.99,101.09,101.45,435654
23-Nov-21,101.49,101.98,101.10,101.61,775671
22-Nov-21,102.09,102.18,101.05,101.17,480290
19-Nov-21,102.18,102.18,100.61,102.08,559377
18-Nov-21,101.83,102.20,101.00,101.98,583592
17-Nov-21,100.57,102.00,100.57,101.84,483724
16-Nov-21,101.30,102.50,100.56,100.95,842844
12-Nov-21,101.80,102.50,100.72,101.01,389431
11-Nov-21,101.10,101.90,101.00,101.77,1177762
10-Nov-21,101.73,103.04,101.49,102.50,849023
09-Nov-21,102.10,102.97,101.21,102.80,1520539
08-Nov-21,102.89,102.89,101.75,101.89,1158361
05-Nov-21,102.30,103.00,101.13,102.97,1337190
04-Nov-21,102.00,102.50,101.40,102.30,1933589
03-Nov-21,102.00,102.79,101.00,102.45,921336
01-Nov-21,101.40,101.99,101.00,101.50,736949
29-Oct-21,101.99,101.99,100.90,101.40,1033893
28-Oct-21,101.02,101.50,100.00,101.50,1055786
27-Oct-21,101.55,102.00,101.01,101.04,692885
26-Oct-21,101.90,102.69,101.13,101.22,707893
25-Oct-21,101.99,102.55,101.12,101.90,427814
22-Oct-21,102.43,102.43,100.07,101.99,514449
21-Oct-21,102.96,103.00,100.42,102.19,589263
20-Oct-21,103.49,103.49,102.26,102.96,597443
19-Oct-21,103.46,103.50,102.57,103.19,1283098
18-Oct-21,102.29,103.47,102.26,103.47,968152
15-Oct-21,103.00,103.25,101.98,102.26,1069462
14-Oct-21,102.37,103.00,101.89,102.96,572259
13-Oct-21,102.90,103.00,101.85,102.75,273518
11-Oct-21,101.98,103.99,101.50,103.49,764804
08-Oct-21,101.89,102.00,100.75,101.98,749495
07-Oct-21,100.61,101.97,100.54,100.97,381381
06-Oct-21,101.99,102.04,100.02,100.61,881072
05-Oct-21,102.04,102.04,101.10,101.99,260724
04-Oct-21,101.60,102.80,100.61,101.60,704591
01-Oct-21,101.66,102.30,100.32,100.92,474419
30-Sep-21,100.79,101.93,100.03,101.61,726767
29-Sep-21,100.46,100.73,100.03,100.69,289015
28-Sep-21,100.56,100.78,100.01,100.11,385062
27-Sep-21,100.59,100.79,100.00,100.01,579607
24-Sep-21,100.00,100.40,99.98,100.31,756765
23-Sep-21,100.47,100.58,99.90,100.00,792538
22-Sep-21,100.01,100.60,99.61,99.90,1167844
21-Sep-21,100.35,100.60,99.61,100.01,668875
20-Sep-21,101.00,101.24,98.36,100.35,1036465
17-Sep-21,100.60,100.88,99.55,100.79,1002590
16-Sep-21,100.49,100.60,99.62,100.60,504104
15-Sep-21,99.92,101.87,99.89,100.21,1089468
14-Sep-21,98.71,99.97,98.70,99.57,561996
13-Sep-21,97.50,98.89,96.95,98.65,1483992
10-Sep-21,98.36,98.69,96.82,97.22,1823998
09-Sep-21,98.51,99.06,96.69,97.01,1108036
08-Sep-21,99.97,99.97,96.51,98.22,1115192
06-Sep-21,99.99,100.00,99.08,99.70,457138
03-Sep-21,99.74,99.88,99.12,99.59,768287
02-Sep-21,99.25,99.75,99.10,99.23,935689
01-Sep-21,99.45,99.50,99.08,99.49,1075757
31-Aug-21,99.27,99.80,99.09,99.44,1065251
30-Aug-21,99.50,99.50,98.75,99.27,770455
27-Aug-21,99.51,99.80,99.02,99.45,490689
26-Aug-21,99.77,99.77,98.61,99.20,818648
25-Aug-21,98.84,100.00,98.58,99.45,821623
24-Aug-21,98.82,99.44,98.05,99.00,875124
23-Aug-21,99.35,100.00,98.01,98.43,890415
20-Aug-21,97.75,99.95,97.75,99.20,721307
19-Aug-21,99.00,99.98,97.01,99.98,998153
18-Aug-21,99.00,99.99,98.95,99.80,430287
17-Aug-21,100.00,100.00,98.01,98.94,975782
16-Aug-21,101.00,101.00,98.99,99.75,579126
13-Aug-21,102.06,102.06,100.05,100.58,599719
12-Aug-21,100.60,102.10,98.15,102.06,817673
11-Aug-21,102.10,102.10,100.14,101.14,778748
10-Aug-21,101.99,102.19,101.71,102.18,446509
09-Aug-21,102.63,102.89,101.53,102.00,481065
06-Aug-21,103.00,103.40,102.60,103.38,641153
05-Aug-21,103.40,103.40,102.50,103.34,406369
04-Aug-21,103.39,103.49,102.86,103.40,612187
03-Aug-21,103.25,103.40,102.71,103.39,324667
02-Aug-21,102.50,103.25,102.06,103.25,559519
30-Jul-21,102.50,103.45,101.59,101.90,797211
29-Jul-21,102.40,102.40,101.70,101.93,483241
28-Jul-21,102.53,103.44,101.61,102.18,543753
27-Jul-21,102.75,102.75,101.91,102.41,657009
26-Jul-21,102.85,103.01,102.22,102.73,352291
23-Jul-21,103.48,103.48,102.56,102.82,352320
22-Jul-21,103.02,103.49,102.49,102.82,637417
21-Jul-21,103.37,103.42,102.90,102.92,422478
20-Jul-21,103.25,103.90,102.35,102.67,652668
19-Jul-21,103.49,103.50,102.47,103.25,698562
16-Jul-21,103.21,103.50,102.34,103.50,480561
15-Jul-21,102.84,103.45,102.02,103.21,374356
14-Jul-21,102.85,103.00,101.57,101.81,533017
13-Jul-21,102.95,103.30,101.32,101.40,685978
12-Jul-21,101.98,102.40,100.00,102.40,620089
08-Jul-21,101.30,101.30,100.02,100.60,252075

*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: RBRY11

cotações, gráficos e mais...