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
14/01/2021	-0,50%	-0,53	105,45	105,98	104,79	110,32	657K	160
13/01/2021	-0,02%	-0,02	105,98	105,65	104,01	106,20	367K	83
12/01/2021	0,93%	0,98	106,00	106,40	104,52	106,40	359K	99
11/01/2021	-1,39%	-1,48	105,02	106,50	104,52	107,00	218K	108
08/01/2021	0,00%	0,00	106,50	106,50	106,22	106,50	108K	38
07/01/2021	0,92%	0,97	106,50	106,00	105,53	106,50	46K	39
06/01/2021	-0,31%	-0,33	105,53	106,00	105,15	106,00	196K	43
05/01/2021	0,34%	0,36	105,86	105,98	105,86	105,98	162K	42
04/01/2021	1,04%	1,09	105,50	104,94	104,94	105,50	158K	66
30/12/2020	-0,09%	-0,09	104,41	104,50	104,07	104,50	280K	48
29/12/2020	0,00%	0,00	104,50	104,90	104,03	105,00	361K	49

28/12/2020	0,73%	0,76	104,50	103,88	103,73	104,90	231K	77
23/12/2020	0,72%	0,74	103,74	103,00	102,50	104,39	384K	127
22/12/2020	0,00%	0,00	103,00	102,80	102,80	104,45	194K	114
21/12/2020	-0,04%	-0,04	103,00	103,31	102,67	103,31	344K	79
18/12/2020	0,33%	0,34	103,04	103,20	102,50	103,45	11M	68
17/12/2020	-0,77%	-0,80	102,70	103,43	102,50	103,43	364K	144
16/12/2020	0,19%	0,20	103,50	103,39	102,49	103,50	115K	71
15/12/2020	0,89%	0,91	103,30	102,50	102,39	103,30	120K	53
14/12/2020	-0,10%	-0,10	102,39	102,49	102,25	102,50	194K	84
11/12/2020	-0,19%	-0,20	102,49	102,68	102,48	102,70	2M	450
10/12/2020	-0,30%	-0,31	102,69	102,50	102,50	102,99	1M	31
09/12/2020	0,18%	0,19	103,00	102,81	102,71	103,00	115K	50
08/12/2020	0,11%	0,11	102,81	103,27	102,79	103,27	257K	190
07/12/2020	-0,29%	-0,30	102,70	103,50	102,50	103,56	289K	192
04/12/2020	0,42%	0,43	103,00	102,57	102,50	103,27	495K	92
03/12/2020	-0,04%	-0,04	102,57	103,14	102,57	103,39	248K	87
02/12/2020	-0,40%	-0,41	102,61	103,24	102,61	103,24	345K	116
01/12/2020	0,03%	0,03	103,02	102,99	102,90	103,50	145K	81
30/11/2020	-0,38%	-0,39	102,99	102,68	102,55	103,33	289K	98
27/11/2020	-0,09%	-0,09	103,38	103,01	102,99	103,50	176K	114
26/11/2020	-0,29%	-0,30	103,47	104,00	102,95	104,00	132K	50
25/11/2020	0,46%	0,48	103,77	103,29	102,87	103,77	218K	93
24/11/2020	0,38%	0,39	103,29	103,54	102,68	103,72	494K	595
23/11/2020	-0,24%	-0,25	102,90	103,20	102,52	103,20	127K	239
20/11/2020	0,15%	0,15	103,15	103,00	102,86	103,15	116K	164
19/11/2020	-0,47%	-0,49	103,00	103,45	102,90	103,45	195K	300
18/11/2020	0,49%	0,50	103,49	103,59	103,05	103,59	78K	191
17/11/2020	-0,48%	-0,50	102,99	103,49	102,03	103,49	262K	179
16/11/2020	0,48%	0,49	103,49	103,50	102,01	103,60	284K	847
13/11/2020	0,01%	0,01	103,00	102,99	102,10	103,50	368K	784
12/11/2020	-0,92%	-0,96	102,99	103,04	101,70	103,88	315K	636
11/11/2020	0,00%	0,00	103,95	104,00	102,56	104,00	194K	161
10/11/2020	0,44%	0,46	103,95	103,99	102,50	104,00	271K	73
09/11/2020	-0,49%	-0,51	103,49	104,00	103,00	104,00	120K	57
06/11/2020	0,13%	0,13	104,00	103,87	103,87	104,25	123K	43
05/11/2020	-0,07%	-0,07	103,87	103,94	102,91	104,00	147K	62
04/11/2020	0,04%	0,04	103,94	104,00	102,98	104,00	111K	55
03/11/2020	-0,10%	-0,10	103,90	104,00	103,00	104,00	103K	46
30/10/2020	0,48%	0,50	104,00	104,05	100,70	104,07	125K	128
29/10/2020	-0,48%	-0,50	103,50	104,00	102,90	104,00	211K	123
28/10/2020	-0,05%	-0,05	104,00	104,07	103,85	104,07	74K	118
27/10/2020	0,18%	0,19	104,05	103,86	103,61	104,07	242K	343
26/10/2020	0,59%	0,61	103,86	103,70	103,00	103,99	186K	412
23/10/2020	0,24%	0,25	103,25	103,86	103,00	103,86	183K	411
22/10/2020	-0,96%	-1,00	103,00	104,07	102,50	104,07	593K	541
21/10/2020	0,00%	0,00	104,00	104,00	103,00	104,10	115K	65
20/10/2020	0,10%	0,10	104,00	104,05	103,20	104,05	138K	238
19/10/2020	-0,09%	-0,09	103,90	103,99	102,95	104,00	260K	94
16/10/2020	0,13%	0,14	103,99	103,90	102,94	104,10	407K	83
15/10/2020	0,44%	0,46	103,85	103,87	102,91	103,87	137K	75
14/10/2020	0,39%	0,40	103,39	103,48	103,37	103,50	249K	35
13/10/2020	-0,68%	-0,71	102,99	103,50	102,99	103,50	129K	59
09/10/2020	-0,10%	-0,10	103,70	103,99	102,96	103,99	182K	76
08/10/2020	-0,18%	-0,19	103,80	103,99	103,80	103,99	137K	62
07/10/2020	0,96%	0,99	103,99	103,40	103,00	103,99	103K	63
06/10/2020	0,01%	0,01	103,00	102,99	102,96	103,40	63K	51
05/10/2020	0,00%	0,00	102,99	102,99	102,95	102,99	121K	60
02/10/2020	0,97%	0,99	102,99	102,00	100,02	102,99	178K	63
01/10/2020	1,90%	1,90	102,00	103,00	100,10	103,00	97K	40
30/09/2020	-1,14%	-1,15	100,10	100,95	100,10	101,45	157K	87
29/09/2020	0,13%	0,13	101,25	101,11	100,90	101,45	149K	41
28/09/2020	-0,18%	-0,18	101,12	101,30	100,31	101,45	193K	51
25/09/2020	-0,06%	-0,06	101,30	101,01	100,80	101,33	203K	71
24/09/2020	-0,04%	-0,04	101,36	101,47	101,05	101,47	42K	46
23/09/2020	-0,34%	-0,35	101,40	101,08	101,07	101,50	60K	50
22/09/2020	-0,05%	-0,05	101,75	102,10	100,78	102,10	278K	114
21/09/2020	-0,20%	-0,20	101,80	102,00	101,00	102,49	100K	59
18/09/2020	-0,24%	-0,25	102,00	102,04	101,75	102,04	262K	94
17/09/2020	0,25%	0,26	102,25	102,00	101,80	102,25	84K	59
16/09/2020	-0,01%	-0,01	101,99	102,00	101,80	102,00	189K	71
15/09/2020	0,02%	0,02	102,00	101,98	101,80	102,10	241K	106
14/09/2020	-0,02%	-0,02	101,98	102,00	101,98	102,79	124K	56
11/09/2020	-0,97%	-1,00	102,00	103,00	101,61	103,00	124K	73
10/09/2020	-0,24%	-0,25	103,00	103,25	102,00	103,25	167K	73
09/09/2020	0,46%	0,47	103,25	103,99	102,50	103,99	68K	49
08/09/2020	-0,70%	-0,72	102,78	104,75	102,00	104,75	191K	150
04/09/2020	0,98%	1,00	103,50	103,80	103,00	104,75	217K	114
03/09/2020	0,00%	0,00	102,50	102,48	102,35	102,99	123K	71
02/09/2020	0,99%	1,00	102,50	102,50	100,00	102,50	609K	99
01/09/2020	0,50%	0,50	101,50	101,00	101,00	102,91	183K	86
31/08/2020	-2,70%	-2,80	101,00	103,80	101,00	103,80	386K	396
28/08/2020	1,76%	1,80	103,80	102,00	102,00	104,99	677K	175
27/08/2020	-0,97%	-1,00	102,00	103,00	102,00	104,99	317K	69
26/08/2020	3,50%	3,48	103,00	104,99	100,02	104,99	190K	86
25/08/2020	1,55%	1,52	99,52	98,49	98,49	102,50	735K	375
24/08/2020	0,00%	0,00	98,00	98,10	97,83	98,50	38K	23
21/08/2020	-1,01%	-1,00	98,00	99,00	98,00	99,00	94K	33
20/08/2020	0,71%	0,70	99,00	98,40	98,40	99,00	23K	16
19/08/2020	-0,10%	-0,10	98,30	99,00	98,30	99,00	8K	9
18/08/2020	-0,60%	-0,59	98,40	98,99	98,40	99,00	14K	13
17/08/2020	0,78%	0,77	98,99	98,12	98,12	98,99	12K	9
14/08/2020	-0,68%	-0,67	98,22	98,89	98,08	99,00	1M	18
13/08/2020	1,43%	1,39	98,89	98,90	98,89	98,90	1K	3
12/08/2020	-1,52%	-1,50	97,50	99,00	97,50	99,00	1M	694
11/08/2020	0,00%	0,00	99,00	99,00	98,50	101,00	408K	52
10/08/2020	0,00%	0,00	99,00	98,99	97,80	99,00	99K	35
07/08/2020	-0,20%	-0,20	99,00	99,00	97,60	99,00	73K	35
06/08/2020	0,20%	0,20	99,20	98,50	98,39	99,25	41K	17
05/08/2020	0,00%	0,00	99,00	99,00	99,00	99,00	2K	4
04/08/2020	1,55%	1,51	99,00	97,15	97,15	99,40	93K	20
03/08/2020	0,51%	0,49	97,49	98,00	97,01	98,01	164K	52
31/07/2020	0,95%	0,91	97,00	96,50	96,50	98,40	171K	51
30/07/2020	-1,55%	-1,51	96,09	97,55	96,00	98,50	4M	186
29/07/2020	-1,41%	-1,40	97,60	98,90	97,25	99,30	227K	48
28/07/2020	-0,34%	-0,34	99,00	99,40	98,90	99,45	52K	13
27/07/2020	1,09%	1,07	99,34	98,35	98,27	99,50	555K	40
24/07/2020	-0,74%	-0,73	98,27	99,01	98,27	99,75	253K	22
23/07/2020	-0,05%	-0,05	99,00	98,50	98,28	99,84	80K	21
22/07/2020	0,05%	0,05	99,05	99,00	98,25	99,99	277K	26
21/07/2020	0,76%	0,75	99,00	99,59	99,00	99,61	14K	15
20/07/2020	-0,76%	-0,75	98,25	99,61	98,25	99,61	246K	32
17/07/2020	-0,75%	-0,75	99,00	99,79	98,01	100,00	127K	36
16/07/2020	0,25%	0,25	99,75	99,67	99,25	99,75	60K	18
15/07/2020	0,00%	0,00	99,50	99,73	99,50	99,78	36K	26
14/07/2020	0,00%	0,00	99,50	99,78	99,21	99,78	212K	15
13/07/2020	0,00%	0,00	99,50	99,50	99,11	99,69	58K	31
10/07/2020	-0,50%	-0,50	99,50	99,94	99,00	99,96	88K	26
09/07/2020	0,00%	0,00	100,00	100,60	99,90	100,60	152K	28
08/07/2020	-0,50%	-0,50	100,00	100,50	100,00	100,50	128K	42
07/07/2020	-0,50%	-0,50	100,50	101,00	100,00	101,00	253K	63
06/07/2020	1,00%	1,00	101,00	99,61	99,61	101,00	787K	1.317
03/07/2020	-0,97%	-0,98	100,00	100,08	99,99	100,98	279K	42
02/07/2020	-	-	100,98	101,00	100,01	101,00	68K	36

Date,Open,High,Low,Close,Volume
14-Jan-21,105.98,110.32,104.79,105.45,656903
13-Jan-21,105.65,106.20,104.01,105.98,366957
12-Jan-21,106.40,106.40,104.52,106.00,358623
11-Jan-21,106.50,107.00,104.52,105.02,218064
08-Jan-21,106.50,106.50,106.22,106.50,107975
07-Jan-21,106.00,106.50,105.53,106.50,45607
06-Jan-21,106.00,106.00,105.15,105.53,195744
05-Jan-21,105.98,105.98,105.86,105.86,161791
04-Jan-21,104.94,105.50,104.94,105.50,157709
30-Dec-20,104.50,104.50,104.07,104.41,279933
29-Dec-20,104.90,105.00,104.03,104.50,361466
28-Dec-20,103.88,104.90,103.73,104.50,230680
23-Dec-20,103.00,104.39,102.50,103.74,383958
22-Dec-20,102.80,104.45,102.80,103.00,194387
21-Dec-20,103.31,103.31,102.67,103.00,344232
18-Dec-20,103.20,103.45,102.50,103.04,11464394
17-Dec-20,103.43,103.43,102.50,102.70,363962
16-Dec-20,103.39,103.50,102.49,103.50,114565
15-Dec-20,102.50,103.30,102.39,103.30,120342
14-Dec-20,102.49,102.50,102.25,102.39,194277
11-Dec-20,102.68,102.70,102.48,102.49,1547091
10-Dec-20,102.50,102.99,102.50,102.69,1077251
09-Dec-20,102.81,103.00,102.71,103.00,115154
08-Dec-20,103.27,103.27,102.79,102.81,256730
07-Dec-20,103.50,103.56,102.50,102.70,288595
04-Dec-20,102.57,103.27,102.50,103.00,494736
03-Dec-20,103.14,103.39,102.57,102.57,247537
02-Dec-20,103.24,103.24,102.61,102.61,345260
01-Dec-20,102.99,103.50,102.90,103.02,144991
30-Nov-20,102.68,103.33,102.55,102.99,289001
27-Nov-20,103.01,103.50,102.99,103.38,176295
26-Nov-20,104.00,104.00,102.95,103.47,132092
25-Nov-20,103.29,103.77,102.87,103.77,217934
24-Nov-20,103.54,103.72,102.68,103.29,493563
23-Nov-20,103.20,103.20,102.52,102.90,126819
20-Nov-20,103.00,103.15,102.86,103.15,115782
19-Nov-20,103.45,103.45,102.90,103.00,194575
18-Nov-20,103.59,103.59,103.05,103.49,77519
17-Nov-20,103.49,103.49,102.03,102.99,261981
16-Nov-20,103.50,103.60,102.01,103.49,284277
13-Nov-20,102.99,103.50,102.10,103.00,368271
12-Nov-20,103.04,103.88,101.70,102.99,314572
11-Nov-20,104.00,104.00,102.56,103.95,194399
10-Nov-20,103.99,104.00,102.50,103.95,270966
09-Nov-20,104.00,104.00,103.00,103.49,119807
06-Nov-20,103.87,104.25,103.87,104.00,123215
05-Nov-20,103.94,104.00,102.91,103.87,147359
04-Nov-20,104.00,104.00,102.98,103.94,110918
03-Nov-20,104.00,104.00,103.00,103.90,103456
30-Oct-20,104.05,104.07,100.70,104.00,125411
29-Oct-20,104.00,104.00,102.90,103.50,210942
28-Oct-20,104.07,104.07,103.85,104.00,73632
27-Oct-20,103.86,104.07,103.61,104.05,241535
26-Oct-20,103.70,103.99,103.00,103.86,185963
23-Oct-20,103.86,103.86,103.00,103.25,182649
22-Oct-20,104.07,104.07,102.50,103.00,593367
21-Oct-20,104.00,104.10,103.00,104.00,114639
20-Oct-20,104.05,104.05,103.20,104.00,137810
19-Oct-20,103.99,104.00,102.95,103.90,259983
16-Oct-20,103.90,104.10,102.94,103.99,407192
15-Oct-20,103.87,103.87,102.91,103.85,136549
14-Oct-20,103.48,103.50,103.37,103.39,248801
13-Oct-20,103.50,103.50,102.99,102.99,128849
09-Oct-20,103.99,103.99,102.96,103.70,181774
08-Oct-20,103.99,103.99,103.80,103.80,137324
07-Oct-20,103.40,103.99,103.00,103.99,103445
06-Oct-20,102.99,103.40,102.96,103.00,62993
05-Oct-20,102.99,102.99,102.95,102.99,121419
02-Oct-20,102.00,102.99,100.02,102.99,177521
01-Oct-20,103.00,103.00,100.10,102.00,97013
30-Sep-20,100.95,101.45,100.10,100.10,156736
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRY11

cotações, gráficos e mais...