papéis
login
mais

Cotação atual, histórico e gráfico do papel: RBRY11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/07/20201,00%1,00101,0099,6199,61101,00787K1.317
03/07/2020-0,97%-0,98100,00100,0899,99100,98279K42
02/07/2020-0,02%-0,02100,98101,00100,01101,0068K36
01/07/20200,30%0,30101,00100,70100,05101,0075K31
30/06/2020-0,30%-0,30100,70101,00100,02101,00130K28
29/06/20200,90%0,90101,00100,69100,20101,0088K28
26/06/20200,09%0,09100,10100,69100,00100,6960K18
25/06/20200,01%0,01100,01100,60100,01100,6922K9
24/06/2020-0,33%-0,33100,00100,69100,00100,69275K34
23/06/20200,33%0,33100,33100,00100,00100,5062K23
22/06/2020-0,50%-0,50100,00102,49100,00102,4963K23
19/06/2020-2,57%-2,65100,50101,51100,10101,5165K18
18/06/20202,33%2,35103,15101,60100,00104,00138K23
17/06/2020-0,49%-0,50100,80101,50100,80101,75232K15
16/06/20202,01%2,00101,3099,5199,45101,5013K12
15/06/2020-0,45%-0,4599,3099,5199,22101,9046K16
12/06/2020-0,25%-0,2599,75100,0199,21100,0114K15
10/06/20200,00%0,00100,0099,8599,50101,9668K19
09/06/20200,00%0,00100,00100,00100,00103,0025K12
08/06/20201,00%0,99100,0099,8899,00101,0051K28
05/06/20200,00%0,0099,0199,5098,9999,5029K15
04/06/20200,52%0,5199,0198,5098,5099,5011K9
03/06/2020-0,49%-0,4998,5099,0098,5099,5062K10
02/06/20201,01%0,9998,9998,9998,5098,9919K9
01/06/20200,72%0,7098,0097,5097,4698,0049K16
29/05/2020-0,21%-0,2097,3097,5097,2497,5073K12
28/05/20200,00%0,0097,5097,5097,0097,50141K20
27/05/2020-0,01%-0,0197,5098,0096,3598,0038K12
26/05/2020-0,19%-0,1997,5198,0097,5198,005K7
25/05/20200,21%0,2097,7097,9896,3597,9917K12
22/05/20201,45%1,3997,5097,0097,0097,503K3
21/05/2020-1,92%-1,8896,1198,0096,1098,008K8
20/05/2020-0,01%-0,0197,9998,0097,0098,00825K11
19/05/20201,03%1,0098,0097,0097,0098,0040K19
18/05/2020-1,02%-1,0097,0097,0097,0097,008K12
15/05/20200,00%0,0098,0098,0098,0098,009K2
14/05/2020-1,21%-1,2098,0099,3098,0099,305K3
13/05/20201,22%1,2099,2094,5094,5099,988K11
12/05/20200,00%0,0098,0098,0097,5098,0019K4
11/05/20200,00%0,0098,0098,5098,0098,507K8
08/05/2020-0,51%-0,5098,0098,5097,0099,993K5
07/05/20200,51%0,5098,5098,0098,0098,504912
06/05/20201,45%1,4098,0097,0096,6098,002M162
05/05/20200,05%0,0596,6096,5696,5698,00401K10
04/05/2020-2,47%-2,4596,5594,0094,0098,0098K9
30/04/20202,06%2,0099,0097,0097,0099,00958K55
29/04/20201,03%0,9997,0096,5092,6997,0010K9
28/04/2020-2,03%-1,9996,0196,0196,0196,015762
27/04/20200,00%0,0098,0091,1991,1998,00276K52
24/04/20200,00%0,0098,0097,0097,0098,0011K8
23/04/20201,03%1,0098,0097,0597,0598,006K5
22/04/2020-0,92%-0,9097,0098,0097,0098,0011K10
20/04/20201,19%1,1597,9097,9097,9098,0012K10
17/04/20207,50%6,7596,7595,5095,5096,9921K8
16/04/2020-8,15%-7,9990,0090,0190,0090,01102K11
15/04/20203,15%2,9997,9997,9997,9997,993913
14/04/2020-3,06%-3,0095,0098,0088,2098,0011K5
13/04/2020-2,00%-2,0098,0098,0098,0098,004901
09/04/20205,88%5,55100,0094,4594,45107,001M183
08/04/2020-0,05%-0,0594,4594,4594,4594,452K2
07/04/20201,07%1,0094,5094,5094,5094,507K4
06/04/20201,63%1,5093,5093,5093,5093,509K1
03/04/2020-3,16%-3,0092,0096,0092,0096,001K3
01/04/2020-2,04%-1,9895,0089,0089,0095,009K9
27/03/20200,00%0,0096,9887,2286,0096,9859K24
26/03/2020-0,01%-0,0196,9896,9884,1696,982K4
25/03/20200,51%0,4996,9995,0095,0096,991M3
24/03/20205,35%4,9096,5091,0091,0096,505K6
23/03/2020-2,55%-2,4091,6091,0086,4591,7026K15
20/03/202010,59%9,0094,0094,0094,0094,0021K5
19/03/2020-12,37%-12,0085,0085,0082,0085,0032K19
18/03/2020-6,73%-7,0097,00108,7786,00108,7745K15
17/03/2020-0,66%-0,69104,0096,6496,51104,0018K6
16/03/2020-4,80%-5,28104,69104,7095,15104,7031K16
13/03/20206,77%6,97109,97110,0094,25110,00113K30
12/03/2020-3,51%-3,75103,00105,0092,16105,001M11
11/03/20204,39%4,49106,75105,60105,00109,9712M65
10/03/2020-7,04%-7,74102,26110,00102,26110,0015K10
09/03/2020-1,17%-1,30110,00110,11100,22110,116K10
06/03/2020-0,45%-0,50111,30111,20110,50111,3025K11
04/03/20200,22%0,25111,80111,80111,80111,808K3
03/03/2020-1,27%-1,44111,55112,99111,50112,9925K12
02/03/20200,88%0,99112,99112,00111,30112,9949K12
28/02/2020-0,88%-1,00112,00112,90111,50113,3510K11
27/02/2020-0,38%-0,43113,00111,20111,20113,4563K14
21/02/20201,73%1,93113,43112,92112,92113,434533
20/02/20200,45%0,50111,50112,00111,50112,005582
19/02/2020-0,36%-0,40111,00109,06109,06111,5015K7
18/02/2020-0,98%-1,10111,40113,15111,00113,1562K18
17/02/2020-0,27%-0,30112,50112,90112,27113,15127K28
14/02/20200,53%0,59112,80112,90112,79112,90124K23
13/02/2020-0,26%-0,29112,21112,20112,20112,2112K4
12/02/2020-0,40%-0,45112,50112,95112,50112,952252
11/02/20200,85%0,95112,95112,95112,95112,951121
10/02/2020-0,88%-0,99112,00112,90112,00113,7325K23
07/02/2020-0,01%-0,01112,99112,38112,31113,0019K10
06/02/20200,00%0,00113,00113,00112,36113,00111K24
05/02/20200,00%0,00113,00113,00112,99113,0035K15
04/02/2020-0,88%-1,00113,00113,86112,20113,9948K27
03/02/20200,09%0,10114,00113,99113,51114,00257K12
31/01/2020-0,09%-0,10113,90114,10113,90114,1048K14
30/01/2020-0,77%-0,89114,00114,05113,00114,05186K31
29/01/2020-0,09%-0,10114,89114,82114,82114,8912K9
28/01/20200,85%0,97114,99114,02114,02114,9956K25
27/01/20200,37%0,42114,02114,95114,02114,9618K14
24/01/2020-0,35%-0,40113,60114,00113,53114,0079K25
23/01/20200,70%0,79114,00114,00114,00115,00394K49
22/01/2020-1,51%-1,74113,21115,99113,15116,00303K59
21/01/2020-0,04%-0,05114,95117,99114,95118,00143K73
20/01/20203,10%3,46115,00115,00114,80118,99216K30
17/01/20200,40%0,44111,54111,50111,50111,5427K9
16/01/20200,31%0,34111,10111,05111,00111,1013K5
15/01/2020-1,55%-1,74110,76111,01110,76119,48143K43
14/01/2020-1,32%-1,50112,50114,00111,01114,0097K15
13/01/2020-1,67%-1,94114,00114,80112,60114,8272K16
10/01/2020-0,04%-0,05115,94110,60110,60115,9445K5
09/01/20200,00%0,00115,99113,00110,13115,9914K9
08/01/20201,30%1,49115,99114,50114,50115,999172
07/01/2020-0,43%-0,50114,50113,01113,00116,4489K18
06/01/20200,83%0,95115,00112,51112,50115,1035K8
03/01/2020-0,83%-0,95114,05114,99114,00114,9995K13
02/01/2020-7,63%-9,50115,00116,50111,65116,50109K14
26/12/2019-0,15%-0,19124,50124,50124,50124,504982
23/12/20194,78%5,69124,69125,00124,69125,007493
20/12/2019-0,42%-0,50119,00120,00119,00120,00120K4
18/12/20190,00%0,00119,50119,50119,50119,503K2
17/12/20190,01%0,01119,50119,40119,40119,5016K5
13/12/20190,41%0,49119,49118,91118,91119,5020K6
09/12/20190,00%0,00119,00119,00119,00119,00125K18
02/12/2019-0,83%-1,00119,00119,00119,00119,0044K4
29/11/20190,57%0,68120,00120,00120,00120,008K1
18/11/2019-0,57%-0,68119,32119,32119,32119,3275K15
11/11/20190,00%0,00120,00120,00120,00120,0037K2
05/11/2019--120,00120,00120,00120,007K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br