Cotação atual, histórico e gráfico do papel: RBRY11

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
29-Sep-20,101.11,101.45,100.90,101.25,149483
28-Sep-20,101.30,101.45,100.31,101.12,192705
25-Sep-20,101.01,101.33,100.80,101.30,202730
24-Sep-20,101.47,101.47,101.05,101.36,41915
23-Sep-20,101.08,101.50,101.07,101.40,59710
22-Sep-20,102.10,102.10,100.78,101.75,278026
21-Sep-20,102.00,102.49,101.00,101.80,99939
18-Sep-20,102.04,102.04,101.75,102.00,261627
17-Sep-20,102.00,102.25,101.80,102.25,84070
16-Sep-20,102.00,102.00,101.80,101.99,189305
15-Sep-20,101.98,102.10,101.80,102.00,240992
14-Sep-20,102.00,102.79,101.98,101.98,124471
11-Sep-20,103.00,103.00,101.61,102.00,124093
10-Sep-20,103.25,103.25,102.00,103.00,166647
09-Sep-20,103.99,103.99,102.50,103.25,68377
08-Sep-20,104.75,104.75,102.00,102.78,190567
04-Sep-20,103.80,104.75,103.00,103.50,216898
03-Sep-20,102.48,102.99,102.35,102.50,122841
02-Sep-20,102.50,102.50,100.00,102.50,609007
01-Sep-20,101.00,102.91,101.00,101.50,183113
31-Aug-20,103.80,103.80,101.00,101.00,385702
28-Aug-20,102.00,104.99,102.00,103.80,676689
27-Aug-20,103.00,104.99,102.00,102.00,317168
26-Aug-20,104.99,104.99,100.02,103.00,190151
25-Aug-20,98.49,102.50,98.49,99.52,735212
24-Aug-20,98.10,98.50,97.83,98.00,38478
21-Aug-20,99.00,99.00,98.00,98.00,93627
20-Aug-20,98.40,99.00,98.40,99.00,22826
19-Aug-20,99.00,99.00,98.30,98.30,8197
18-Aug-20,98.99,99.00,98.40,98.40,13805
17-Aug-20,98.12,98.99,98.12,98.99,11551
14-Aug-20,98.89,99.00,98.08,98.22,1292004
13-Aug-20,98.90,98.90,98.89,98.89,1384
12-Aug-20,99.00,99.00,97.50,97.50,1005235
11-Aug-20,99.00,101.00,98.50,99.00,407789
10-Aug-20,98.99,99.00,97.80,99.00,98621
07-Aug-20,99.00,99.00,97.60,99.00,72621
06-Aug-20,98.50,99.25,98.39,99.20,41227
05-Aug-20,99.00,99.00,99.00,99.00,2178
04-Aug-20,97.15,99.40,97.15,99.00,93427
03-Aug-20,98.00,98.01,97.01,97.49,163645
31-Jul-20,96.50,98.40,96.50,97.00,171437
30-Jul-20,97.55,98.50,96.00,96.09,4476342
29-Jul-20,98.90,99.30,97.25,97.60,226746
28-Jul-20,99.40,99.45,98.90,99.00,51971
27-Jul-20,98.35,99.50,98.27,99.34,554889
24-Jul-20,99.01,99.75,98.27,98.27,252741
23-Jul-20,98.50,99.84,98.28,99.00,80105
22-Jul-20,99.00,99.99,98.25,99.05,277239
21-Jul-20,99.59,99.61,99.00,99.00,14226
20-Jul-20,99.61,99.61,98.25,98.25,245835
17-Jul-20,99.79,100.00,98.01,99.00,127008
16-Jul-20,99.67,99.75,99.25,99.75,59731
15-Jul-20,99.73,99.78,99.50,99.50,35971
14-Jul-20,99.78,99.78,99.21,99.50,211740
13-Jul-20,99.50,99.69,99.11,99.50,57585
10-Jul-20,99.94,99.96,99.00,99.50,87983
09-Jul-20,100.60,100.60,99.90,100.00,152123
08-Jul-20,100.50,100.50,100.00,100.00,127567
07-Jul-20,101.00,101.00,100.00,100.50,252532
06-Jul-20,99.61,101.00,99.61,101.00,786579
03-Jul-20,100.08,100.98,99.99,100.00,279171
02-Jul-20,101.00,101.00,100.01,100.98,67691
01-Jul-20,100.70,101.00,100.05,101.00,75450
30-Jun-20,101.00,101.00,100.02,100.70,130067
29-Jun-20,100.69,101.00,100.20,101.00,87706
26-Jun-20,100.69,100.69,100.00,100.10,59625
25-Jun-20,100.60,100.69,100.01,100.01,21673
24-Jun-20,100.69,100.69,100.00,100.00,275012
23-Jun-20,100.00,100.50,100.00,100.33,62376
22-Jun-20,102.49,102.49,100.00,100.00,62862
19-Jun-20,101.51,101.51,100.10,100.50,65054
18-Jun-20,101.60,104.00,100.00,103.15,138141
17-Jun-20,101.50,101.75,100.80,100.80,232475
16-Jun-20,99.51,101.50,99.45,101.30,12776
15-Jun-20,99.51,101.90,99.22,99.30,45798
12-Jun-20,100.01,100.01,99.21,99.75,13532
10-Jun-20,99.85,101.96,99.50,100.00,68083
09-Jun-20,100.00,103.00,100.00,100.00,25141
08-Jun-20,99.88,101.00,99.00,100.00,50949
05-Jun-20,99.50,99.50,98.99,99.01,29387
04-Jun-20,98.50,99.50,98.50,99.01,11109
03-Jun-20,99.00,99.50,98.50,98.50,61737
02-Jun-20,98.99,98.99,98.50,98.99,19414
01-Jun-20,97.50,98.00,97.46,98.00,48757
29-May-20,97.50,97.50,97.24,97.30,72849
28-May-20,97.50,97.50,97.00,97.50,140539
27-May-20,98.00,98.00,96.35,97.50,38049
26-May-20,98.00,98.00,97.51,97.51,4595
25-May-20,97.98,97.99,96.35,97.70,16709
22-May-20,97.00,97.50,97.00,97.50,3115
21-May-20,98.00,98.00,96.10,96.11,7664
20-May-20,98.00,98.00,97.00,97.99,825111
19-May-20,97.00,98.00,97.00,98.00,39657
18-May-20,97.00,97.00,97.00,97.00,8342
15-May-20,98.00,98.00,98.00,98.00,8820
14-May-20,99.30,99.30,98.00,98.00,5137
13-May-20,94.50,99.98,94.50,99.20,7864
12-May-20,98.00,98.00,97.50,98.00,19291
11-May-20,98.50,98.50,98.00,98.00,6672
08-May-20,98.50,99.99,97.00,98.00,3141
07-May-20,98.00,98.50,98.00,98.50,491
06-May-20,97.00,98.00,96.60,98.00,1892608
05-May-20,96.56,98.00,96.56,96.60,400994
04-May-20,94.00,98.00,94.00,96.55,97649
30-Apr-20,97.00,99.00,97.00,99.00,957601
29-Apr-20,96.50,97.00,92.69,97.00,10054
28-Apr-20,96.01,96.01,96.01,96.01,576
27-Apr-20,91.19,98.00,91.19,98.00,275505
24-Apr-20,97.00,98.00,97.00,98.00,10715
23-Apr-20,97.05,98.00,97.05,98.00,5973
22-Apr-20,98.00,98.00,97.00,97.00,11494
20-Apr-20,97.90,98.00,97.90,97.90,12146
17-Apr-20,95.50,96.99,95.50,96.75,20576
16-Apr-20,90.01,90.01,90.00,90.00,101790
15-Apr-20,97.99,97.99,97.99,97.99,391
14-Apr-20,98.00,98.00,88.20,95.00,11334
13-Apr-20,98.00,98.00,98.00,98.00,490
09-Apr-20,94.45,107.00,94.45,100.00,1253868
08-Apr-20,94.45,94.45,94.45,94.45,2077
07-Apr-20,94.50,94.50,94.50,94.50,6615
06-Apr-20,93.50,93.50,93.50,93.50,9350
03-Apr-20,96.00,96.00,92.00,92.00,1331
01-Apr-20,89.00,95.00,89.00,95.00,9183
27-Mar-20,87.22,96.98,86.00,96.98,58835
26-Mar-20,96.98,96.98,84.16,96.98,2023
25-Mar-20,95.00,96.99,95.00,96.99,1001301
24-Mar-20,91.00,96.50,91.00,96.50,4914
23-Mar-20,91.00,91.70,86.45,91.60,26304
20-Mar-20,94.00,94.00,94.00,94.00,21056
19-Mar-20,85.00,85.00,82.00,85.00,31775
18-Mar-20,108.77,108.77,86.00,97.00,44869
17-Mar-20,96.64,104.00,96.51,104.00,18186
16-Mar-20,104.70,104.70,95.15,104.69,31409