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
13/02/2026	0,15%	0,15	97,15	97,50	96,54	97,68	7M	14.696
12/02/2026	-0,46%	-0,45	97,00	97,45	96,41	97,75	7M	8.627
11/02/2026	0,16%	0,16	97,45	96,14	95,59	97,80	6M	7.495
10/02/2026	-1,53%	-1,51	97,29	98,80	97,22	99,04	12M	9.060
09/02/2026	-0,13%	-0,13	98,80	98,94	98,69	99,38	5M	9.418
06/02/2026	-0,13%	-0,13	98,93	99,29	98,86	99,67	8M	8.801
05/02/2026	-0,31%	-0,31	99,06	99,50	99,00	99,75	6M	5.637

04/02/2026	-0,11%	-0,11	99,37	99,48	98,91	99,76	4M	10.248
03/02/2026	0,07%	0,07	99,48	99,41	98,65	99,74	7M	10.360
02/02/2026	0,16%	0,16	99,41	99,40	98,85	99,99	5M	8.756
30/01/2026	1,10%	1,08	99,25	98,17	98,11	99,40	6M	12.396
29/01/2026	-0,12%	-0,12	98,17	97,91	97,80	98,30	5M	8.356
28/01/2026	0,27%	0,26	98,29	98,16	97,93	98,30	8M	10.826
27/01/2026	-0,12%	-0,12	98,03	98,25	97,87	98,30	6M	7.115
26/01/2026	0,10%	0,10	98,15	98,22	97,64	98,30	9M	16.126
23/01/2026	-0,02%	-0,02	98,05	98,07	97,62	99,02	6M	13.377
22/01/2026	0,25%	0,24	98,07	98,40	97,60	98,40	7M	13.301
21/01/2026	0,12%	0,12	97,83	98,51	97,80	98,51	5M	6.309
20/01/2026	-0,26%	-0,25	97,71	98,30	97,61	98,30	5M	7.362
19/01/2026	0,57%	0,56	97,96	97,40	97,10	97,96	4M	7.426
16/01/2026	-0,15%	-0,15	97,40	97,62	97,27	98,03	4M	9.509
15/01/2026	-0,46%	-0,45	97,55	98,49	97,39	98,49	4M	6.312
14/01/2026	-0,20%	-0,20	98,00	98,02	97,63	98,49	2M	4.503
13/01/2026	-0,73%	-0,72	98,20	97,67	97,21	98,21	4M	6.316
12/01/2026	0,46%	0,45	98,92	98,92	98,42	98,92	3M	5.029
09/01/2026	-0,44%	-0,44	98,47	98,91	98,16	98,92	4M	8.632
08/01/2026	0,12%	0,12	98,91	99,00	98,35	99,32	4M	9.374
07/01/2026	-0,19%	-0,19	98,79	99,13	98,26	99,39	5M	10.136
06/01/2026	-0,50%	-0,50	98,98	99,40	98,81	99,40	6M	6.928
05/01/2026	1,55%	1,52	99,48	98,20	97,79	99,49	4M	3.500
02/01/2026	0,16%	0,16	97,96	97,86	97,67	98,20	4M	5.798
30/12/2025	0,04%	0,04	97,80	97,79	97,33	98,00	4M	7.167
29/12/2025	-0,26%	-0,25	97,76	98,01	97,32	98,01	3M	4.338
26/12/2025	1,16%	1,12	98,01	97,00	97,00	98,09	3M	5.817
23/12/2025	1,52%	1,45	96,89	96,20	95,80	96,89	6M	8.294
22/12/2025	0,30%	0,29	95,44	96,11	95,17	96,18	7M	20.638
19/12/2025	0,44%	0,42	95,15	94,99	94,56	95,20	19M	12.767
18/12/2025	0,05%	0,05	94,73	94,89	94,47	95,00	3M	9.250
17/12/2025	-0,06%	-0,06	94,68	94,74	94,24	94,90	6M	15.203
16/12/2025	0,16%	0,15	94,74	94,72	94,37	95,01	5M	9.642
15/12/2025	0,10%	0,09	94,59	95,06	94,46	95,15	7M	8.556
12/12/2025	-0,37%	-0,35	94,50	95,12	94,22	95,12	5M	11.205
11/12/2025	-0,16%	-0,15	94,85	95,00	94,52	95,24	5M	6.760
10/12/2025	-1,61%	-1,55	95,00	95,45	94,61	95,77	7M	10.907
09/12/2025	-0,64%	-0,62	96,55	97,17	96,23	97,36	5M	11.053
08/12/2025	0,85%	0,82	97,17	97,32	96,35	97,49	5M	11.429
05/12/2025	-0,99%	-0,96	96,35	97,95	96,24	97,95	6M	12.140
04/12/2025	0,12%	0,12	97,31	97,33	96,93	97,64	4M	6.530
03/12/2025	-0,07%	-0,07	97,19	97,26	96,83	97,51	4M	3.953
02/12/2025	0,31%	0,30	97,26	97,25	96,78	97,54	9M	3.683
01/12/2025	-0,04%	-0,04	96,96	97,00	96,40	97,26	4M	6.742
28/11/2025	0,78%	0,75	97,00	96,73	96,25	97,32	4M	8.086
27/11/2025	0,36%	0,35	96,25	95,89	95,34	96,68	4M	3.395
26/11/2025	0,64%	0,61	95,90	95,89	95,43	95,90	5M	3.574
25/11/2025	0,28%	0,27	95,29	95,02	94,71	95,50	7M	7.852
24/11/2025	-0,50%	-0,48	95,02	95,50	94,70	95,50	7M	12.206
21/11/2025	-0,06%	-0,06	95,50	95,56	95,15	95,80	3M	7.992
19/11/2025	-0,02%	-0,02	95,56	95,80	95,38	95,96	4M	5.803
18/11/2025	0,20%	0,19	95,58	95,39	95,35	95,96	3M	4.628
17/11/2025	-0,48%	-0,46	95,39	95,85	95,26	96,15	4M	5.359
14/11/2025	0,79%	0,75	95,85	95,34	95,22	95,88	4M	6.245
13/11/2025	-0,40%	-0,38	95,10	95,48	94,99	95,55	4M	7.311
12/11/2025	-1,42%	-1,38	95,48	95,61	95,10	96,08	4M	6.414
11/11/2025	0,65%	0,63	96,86	96,26	96,26	97,04	4M	8.748
10/11/2025	-0,17%	-0,16	96,23	96,40	96,00	96,80	4M	10.928
07/11/2025	-0,11%	-0,11	96,39	96,50	96,26	96,98	5M	4.229
06/11/2025	-0,51%	-0,49	96,50	97,11	96,01	97,11	7M	6.595
05/11/2025	0,95%	0,91	96,99	96,60	95,90	97,23	8M	6.907
04/11/2025	-0,02%	-0,02	96,08	96,10	95,69	96,77	5M	8.259
03/11/2025	0,66%	0,63	96,10	95,55	95,33	96,44	5M	5.848
31/10/2025	0,45%	0,43	95,47	95,50	94,82	95,50	6M	8.732
30/10/2025	-0,22%	-0,21	95,04	95,30	94,85	95,45	9M	3.008
29/10/2025	-0,10%	-0,10	95,25	95,50	95,01	95,50	3M	6.247
28/10/2025	0,37%	0,35	95,35	95,05	94,90	95,35	5M	4.520
27/10/2025	-0,11%	-0,10	95,00	95,29	94,92	95,31	2M	7.763
24/10/2025	-0,16%	-0,15	95,10	95,58	94,99	95,61	4M	5.460
23/10/2025	0,12%	0,11	95,25	94,91	94,88	95,60	4M	6.346
22/10/2025	0,23%	0,22	95,14	95,17	94,91	95,17	3M	6.483
21/10/2025	-0,07%	-0,07	94,92	94,94	94,78	95,21	2M	7.262
20/10/2025	-0,01%	-0,01	94,99	95,32	94,72	95,32	3M	4.558
17/10/2025	-0,04%	-0,04	95,00	95,20	94,77	95,21	3M	5.333
16/10/2025	0,02%	0,02	95,04	95,06	94,90	95,30	3M	4.961
15/10/2025	-0,24%	-0,23	95,02	95,30	94,81	95,30	3M	5.734
14/10/2025	0,58%	0,55	95,25	95,00	94,70	95,30	4M	6.200
13/10/2025	-0,62%	-0,59	94,70	95,29	94,45	95,29	3M	2.626
10/10/2025	-0,38%	-0,36	95,29	94,87	94,02	95,29	3M	3.712
09/10/2025	-0,04%	-0,04	95,65	95,95	95,41	95,98	3M	3.584
08/10/2025	0,12%	0,11	95,69	95,58	95,20	95,70	3M	8.597
07/10/2025	0,04%	0,04	95,58	95,54	95,16	95,75	3M	7.359
06/10/2025	-0,46%	-0,44	95,54	95,97	95,15	96,31	5M	5.989
03/10/2025	-0,02%	-0,02	95,98	96,02	95,45	96,05	5M	5.910
02/10/2025	0,15%	0,14	96,00	96,69	95,63	96,69	4M	5.084
01/10/2025	-0,36%	-0,35	95,86	96,77	95,65	96,79	5M	6.266
30/09/2025	0,10%	0,10	96,21	96,11	95,56	96,77	3M	5.130
29/09/2025	-0,09%	-0,09	96,11	96,80	95,42	97,20	6M	5.293
26/09/2025	0,08%	0,08	96,20	96,20	95,60	97,00	4M	7.726
25/09/2025	1,35%	1,28	96,12	95,00	94,85	96,12	3M	5.971
24/09/2025	-0,33%	-0,31	94,84	94,85	94,79	95,46	3M	4.586
23/09/2025	-0,09%	-0,09	95,15	95,69	94,57	95,69	4M	8.020
22/09/2025	0,32%	0,30	95,24	95,47	94,85	95,77	3M	4.932
19/09/2025	-0,45%	-0,43	94,94	95,37	94,50	95,37	5M	8.343
18/09/2025	0,12%	0,11	95,37	96,15	94,53	96,15	5M	6.450
17/09/2025	0,34%	0,32	95,26	94,94	94,74	95,62	4M	5.950
16/09/2025	-0,15%	-0,14	94,94	95,20	94,77	95,66	6M	5.627
15/09/2025	-0,05%	-0,05	95,08	95,13	95,00	96,64	4M	3.304
12/09/2025	0,93%	0,88	95,13	94,83	94,33	95,41	7M	5.711
11/09/2025	-0,29%	-0,27	94,25	94,52	94,23	95,17	3M	2.927
10/09/2025	-1,07%	-1,02	94,52	95,00	94,02	95,00	3M	6.640
09/09/2025	0,29%	0,28	95,54	95,95	95,15	95,95	6M	7.779
08/09/2025	0,12%	0,11	95,26	95,13	94,83	95,90	10M	12.624
05/09/2025	-0,23%	-0,22	95,15	95,44	94,50	96,31	9M	11.514
04/09/2025	0,77%	0,73	95,37	95,00	94,60	95,48	3M	4.110
03/09/2025	0,52%	0,49	94,64	94,88	93,80	95,14	2M	6.015
02/09/2025	0,46%	0,43	94,15	93,72	93,72	94,50	5M	8.583
01/09/2025	0,13%	0,12	93,72	94,43	93,72	95,26	4M	4.560
29/08/2025	0,02%	0,02	93,60	93,58	93,41	94,33	3M	5.545
28/08/2025	0,83%	0,77	93,58	93,02	93,00	93,86	2M	4.222
27/08/2025	-0,20%	-0,19	92,81	93,00	92,75	93,50	3M	7.528
26/08/2025	-0,11%	-0,10	93,00	93,10	92,36	93,33	2M	3.307
25/08/2025	1,06%	0,98	93,10	92,93	92,56	93,19	2M	6.520
22/08/2025	-0,30%	-0,28	92,12	92,55	92,12	92,94	2M	6.458
21/08/2025	0,37%	0,34	92,40	92,20	92,18	92,78	2M	5.438
20/08/2025	-0,78%	-0,72	92,06	92,84	92,04	93,17	2M	7.824
19/08/2025	0,05%	0,05	92,78	92,77	92,77	93,09	1M	5.929
18/08/2025	-0,04%	-0,04	92,73	92,70	92,44	92,90	2M	3.665
15/08/2025	0,85%	0,78	92,77	92,32	92,07	92,77	1M	5.964
14/08/2025	-0,42%	-0,39	91,99	92,38	91,83	92,66	2M	4.390
13/08/2025	0,37%	0,34	92,38	92,04	92,00	92,48	1M	3.451
12/08/2025	-1,24%	-1,16	92,04	92,30	91,70	92,40	2M	3.841
11/08/2025	0,00%	0,00	93,20	93,02	93,02	93,35	2M	3.665
08/08/2025	0,44%	0,41	93,20	92,79	92,52	93,39	2M	4.497
07/08/2025	0,48%	0,44	92,79	92,20	92,02	92,85	1M	2.639
06/08/2025	0,18%	0,17	92,35	92,33	92,18	92,70	1M	4.021
05/08/2025	-	-	92,18	92,20	92,00	92,40	2M	6.632

Date,Open,High,Low,Close,Volume
13-Feb-26,97.50,97.68,96.54,97.15,6944704
12-Feb-26,97.45,97.75,96.41,97.00,6623666
11-Feb-26,96.14,97.80,95.59,97.45,6339719
10-Feb-26,98.80,99.04,97.22,97.29,12169634
09-Feb-26,98.94,99.38,98.69,98.80,4974848
06-Feb-26,99.29,99.67,98.86,98.93,7694068
05-Feb-26,99.50,99.75,99.00,99.06,5569041
04-Feb-26,99.48,99.76,98.91,99.37,4212236
03-Feb-26,99.41,99.74,98.65,99.48,6929890
02-Feb-26,99.40,99.99,98.85,99.41,5281200
30-Jan-26,98.17,99.40,98.11,99.25,5914978
29-Jan-26,97.91,98.30,97.80,98.17,4654679
28-Jan-26,98.16,98.30,97.93,98.29,8340136
27-Jan-26,98.25,98.30,97.87,98.03,6294603
26-Jan-26,98.22,98.30,97.64,98.15,8673087
23-Jan-26,98.07,99.02,97.62,98.05,6043778
22-Jan-26,98.40,98.40,97.60,98.07,7155231
21-Jan-26,98.51,98.51,97.80,97.83,4746434
20-Jan-26,98.30,98.30,97.61,97.71,4760625
19-Jan-26,97.40,97.96,97.10,97.96,4228235
16-Jan-26,97.62,98.03,97.27,97.40,4432106
15-Jan-26,98.49,98.49,97.39,97.55,4023322
14-Jan-26,98.02,98.49,97.63,98.00,2474866
13-Jan-26,97.67,98.21,97.21,98.20,3534396
12-Jan-26,98.92,98.92,98.42,98.92,2898182
09-Jan-26,98.91,98.92,98.16,98.47,4232700
08-Jan-26,99.00,99.32,98.35,98.91,4323593
07-Jan-26,99.13,99.39,98.26,98.79,5372977
06-Jan-26,99.40,99.40,98.81,98.98,5910785
05-Jan-26,98.20,99.49,97.79,99.48,3734518
02-Jan-26,97.86,98.20,97.67,97.96,3970109
30-Dec-25,97.79,98.00,97.33,97.80,3971076
29-Dec-25,98.01,98.01,97.32,97.76,3397204
26-Dec-25,97.00,98.09,97.00,98.01,3175338
23-Dec-25,96.20,96.89,95.80,96.89,6326166
22-Dec-25,96.11,96.18,95.17,95.44,7463511
19-Dec-25,94.99,95.20,94.56,95.15,19342870
18-Dec-25,94.89,95.00,94.47,94.73,3271179
17-Dec-25,94.74,94.90,94.24,94.68,5683264
16-Dec-25,94.72,95.01,94.37,94.74,5457673
15-Dec-25,95.06,95.15,94.46,94.59,6681179
12-Dec-25,95.12,95.12,94.22,94.50,5458254
11-Dec-25,95.00,95.24,94.52,94.85,4846359
10-Dec-25,95.45,95.77,94.61,95.00,6593656
09-Dec-25,97.17,97.36,96.23,96.55,5280886
08-Dec-25,97.32,97.49,96.35,97.17,4579104
05-Dec-25,97.95,97.95,96.24,96.35,6421726
04-Dec-25,97.33,97.64,96.93,97.31,3539675
03-Dec-25,97.26,97.51,96.83,97.19,3985800
02-Dec-25,97.25,97.54,96.78,97.26,8756141
01-Dec-25,97.00,97.26,96.40,96.96,4079037
28-Nov-25,96.73,97.32,96.25,97.00,4458889
27-Nov-25,95.89,96.68,95.34,96.25,4116453
26-Nov-25,95.89,95.90,95.43,95.90,4856529
25-Nov-25,95.02,95.50,94.71,95.29,7147408
24-Nov-25,95.50,95.50,94.70,95.02,7099751
21-Nov-25,95.56,95.80,95.15,95.50,3177732
19-Nov-25,95.80,95.96,95.38,95.56,3763341
18-Nov-25,95.39,95.96,95.35,95.58,2596015
17-Nov-25,95.85,96.15,95.26,95.39,3782387
14-Nov-25,95.34,95.88,95.22,95.85,4031559
13-Nov-25,95.48,95.55,94.99,95.10,4219981
12-Nov-25,95.61,96.08,95.10,95.48,4420442
11-Nov-25,96.26,97.04,96.26,96.86,3956612
10-Nov-25,96.40,96.80,96.00,96.23,3688247
07-Nov-25,96.50,96.98,96.26,96.39,4635126
06-Nov-25,97.11,97.11,96.01,96.50,6764244
05-Nov-25,96.60,97.23,95.90,96.99,7755276
04-Nov-25,96.10,96.77,95.69,96.08,5470423
03-Nov-25,95.55,96.44,95.33,96.10,4760547
31-Oct-25,95.50,95.50,94.82,95.47,5752417
30-Oct-25,95.30,95.45,94.85,95.04,8998691
29-Oct-25,95.50,95.50,95.01,95.25,3116883
28-Oct-25,95.05,95.35,94.90,95.35,5286082
27-Oct-25,95.29,95.31,94.92,95.00,2446070
24-Oct-25,95.58,95.61,94.99,95.10,3517771
23-Oct-25,94.91,95.60,94.88,95.25,3787208
22-Oct-25,95.17,95.17,94.91,95.14,2643206
21-Oct-25,94.94,95.21,94.78,94.92,2340820
20-Oct-25,95.32,95.32,94.72,94.99,3421513
17-Oct-25,95.20,95.21,94.77,95.00,3036973
16-Oct-25,95.06,95.30,94.90,95.04,2669663
15-Oct-25,95.30,95.30,94.81,95.02,3318967
14-Oct-25,95.00,95.30,94.70,95.25,3552609
13-Oct-25,95.29,95.29,94.45,94.70,2721374
10-Oct-25,94.87,95.29,94.02,95.29,2632080
09-Oct-25,95.95,95.98,95.41,95.65,3283636
08-Oct-25,95.58,95.70,95.20,95.69,3109492
07-Oct-25,95.54,95.75,95.16,95.58,3246039
06-Oct-25,95.97,96.31,95.15,95.54,5415700
03-Oct-25,96.02,96.05,95.45,95.98,5101389
02-Oct-25,96.69,96.69,95.63,96.00,4002762
01-Oct-25,96.77,96.79,95.65,95.86,5450942
30-Sep-25,96.11,96.77,95.56,96.21,2549330
29-Sep-25,96.80,97.20,95.42,96.11,6201058
26-Sep-25,96.20,97.00,95.60,96.20,3587208
25-Sep-25,95.00,96.12,94.85,96.12,2519990
24-Sep-25,94.85,95.46,94.79,94.84,3466314
23-Sep-25,95.69,95.69,94.57,95.15,4187676
22-Sep-25,95.47,95.77,94.85,95.24,3190561
19-Sep-25,95.37,95.37,94.50,94.94,5402019
18-Sep-25,96.15,96.15,94.53,95.37,4944179
17-Sep-25,94.94,95.62,94.74,95.26,3768197
16-Sep-25,95.20,95.66,94.77,94.94,5948097
15-Sep-25,95.13,96.64,95.00,95.08,3555336
12-Sep-25,94.83,95.41,94.33,95.13,6689281
11-Sep-25,94.52,95.17,94.23,94.25,3280777
10-Sep-25,95.00,95.00,94.02,94.52,2764698
09-Sep-25,95.95,95.95,95.15,95.54,5797253
08-Sep-25,95.13,95.90,94.83,95.26,10275068
05-Sep-25,95.44,96.31,94.50,95.15,8908981
04-Sep-25,95.00,95.48,94.60,95.37,2566182
03-Sep-25,94.88,95.14,93.80,94.64,2477498
02-Sep-25,93.72,94.50,93.72,94.15,4930544
01-Sep-25,94.43,95.26,93.72,93.72,3635822
29-Aug-25,93.58,94.33,93.41,93.60,2804907
28-Aug-25,93.02,93.86,93.00,93.58,2242272
27-Aug-25,93.00,93.50,92.75,92.81,2810750
26-Aug-25,93.10,93.33,92.36,93.00,1665605
25-Aug-25,92.93,93.19,92.56,93.10,1626780
22-Aug-25,92.55,92.94,92.12,92.12,1883701
21-Aug-25,92.20,92.78,92.18,92.40,2241379
20-Aug-25,92.84,93.17,92.04,92.06,2436642
19-Aug-25,92.77,93.09,92.77,92.78,1491910
18-Aug-25,92.70,92.90,92.44,92.73,1640248
15-Aug-25,92.32,92.77,92.07,92.77,1264353
14-Aug-25,92.38,92.66,91.83,91.99,1585039
13-Aug-25,92.04,92.48,92.00,92.38,1107741
12-Aug-25,92.30,92.40,91.70,92.04,1637595
11-Aug-25,93.02,93.35,93.02,93.20,1695675
08-Aug-25,92.79,93.39,92.52,93.20,2011586
07-Aug-25,92.20,92.85,92.02,92.79,1159227
06-Aug-25,92.33,92.70,92.18,92.35,1379012
05-Aug-25,92.20,92.40,92.00,92.18,1532591

*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: RBRY11