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
11/06/2021	-0,33%	-0,34	103,76	103,66	102,34	104,20	349K	255
10/06/2021	-0,09%	-0,09	104,10	104,25	103,85	104,55	416K	267
09/06/2021	0,18%	0,19	104,19	104,10	103,50	104,80	832K	498
08/06/2021	-0,57%	-0,60	104,00	104,60	103,50	104,70	621K	473
07/06/2021	0,59%	0,61	104,60	104,01	104,00	104,70	877K	779
04/06/2021	-0,48%	-0,50	103,99	104,00	103,99	104,50	963K	2.589
02/06/2021	-0,29%	-0,30	104,49	104,80	104,20	104,80	629K	608
01/06/2021	-0,01%	-0,01	104,79	105,05	104,54	105,05	988K	668
31/05/2021	0,34%	0,36	104,80	105,17	104,26	105,18	1M	1.862
28/05/2021	0,42%	0,44	104,44	104,00	103,38	105,20	2M	4.938
27/05/2021	-0,38%	-0,40	104,00	103,50	103,25	104,65	1M	4.721

26/05/2021	0,89%	0,92	104,40	103,20	103,20	104,50	1M	490
25/05/2021	-0,88%	-0,92	103,48	104,37	102,85	104,37	841K	753
24/05/2021	0,77%	0,80	104,40	103,73	102,53	104,47	2M	6.325
21/05/2021	0,58%	0,60	103,60	103,79	102,50	104,00	1M	2.095
20/05/2021	-0,09%	-0,09	103,00	103,05	102,13	103,89	2M	613
19/05/2021	0,09%	0,09	103,09	103,29	102,05	104,00	2M	502
18/05/2021	-0,77%	-0,80	103,00	103,51	102,95	104,00	832K	771
17/05/2021	0,23%	0,24	103,80	103,62	102,91	104,75	1M	1.400
14/05/2021	-0,86%	-0,90	103,56	104,40	102,86	105,00	1M	1.772
13/05/2021	0,64%	0,66	104,46	103,99	103,00	104,50	916K	1.781
12/05/2021	-0,42%	-0,44	103,80	103,50	103,00	104,45	543K	400
11/05/2021	0,23%	0,24	104,24	104,50	103,50	104,60	935K	508
10/05/2021	0,01%	0,01	104,00	104,00	103,17	104,01	541K	510
07/05/2021	-1,13%	-1,19	103,99	105,45	102,80	105,50	1M	1.931
06/05/2021	-0,02%	-0,02	105,18	105,41	103,50	105,41	2M	3.112
05/05/2021	0,54%	0,56	105,20	104,79	104,70	105,49	2M	883
04/05/2021	1,49%	1,54	104,64	103,10	103,10	104,65	1M	528
03/05/2021	-0,18%	-0,19	103,10	103,99	102,51	104,09	1M	472
30/04/2021	1,26%	1,29	103,29	102,70	102,00	103,99	820K	374
29/04/2021	-0,87%	-0,90	102,00	102,75	102,00	103,25	1M	445
28/04/2021	-0,12%	-0,12	102,90	103,04	102,81	103,69	848K	354
27/04/2021	-0,75%	-0,78	103,02	103,80	103,02	103,95	645K	514
26/04/2021	-0,17%	-0,18	103,80	103,88	103,11	103,99	735K	567
23/04/2021	0,19%	0,20	103,98	103,70	103,00	103,98	741K	707
22/04/2021	0,13%	0,13	103,78	103,36	103,00	103,90	525K	384
20/04/2021	-0,34%	-0,35	103,65	104,00	103,37	104,40	979K	384
19/04/2021	-0,35%	-0,37	104,00	104,40	103,80	104,48	501K	318
16/04/2021	-0,32%	-0,33	104,37	105,00	103,95	105,00	1M	603
15/04/2021	-0,76%	-0,80	104,70	105,26	104,62	105,54	1M	387
14/04/2021	0,20%	0,21	105,50	105,28	105,00	105,70	781K	1.172
13/04/2021	-0,20%	-0,21	105,29	105,19	104,93	105,49	483K	1.087
12/04/2021	0,00%	0,00	105,50	105,68	105,40	106,60	545K	309
09/04/2021	0,00%	0,00	105,50	105,89	105,44	106,79	850K	1.172
08/04/2021	-0,03%	-0,03	105,50	105,55	104,50	106,44	2M	1.014
07/04/2021	-0,91%	-0,97	105,53	107,43	105,50	107,43	2M	2.321
06/04/2021	0,91%	0,96	106,50	105,69	105,40	106,61	1M	536
05/04/2021	-0,43%	-0,46	105,54	106,49	105,50	106,50	891K	558
01/04/2021	0,48%	0,51	106,00	106,26	105,00	110,22	2M	1.008
31/03/2021	0,09%	0,10	105,49	105,49	105,00	106,01	901K	1.841
30/03/2021	-0,10%	-0,11	105,39	105,19	104,90	105,49	528K	206
29/03/2021	0,04%	0,04	105,50	105,02	105,01	105,61	352K	104
26/03/2021	-0,13%	-0,14	105,46	105,60	105,00	105,89	559K	330
25/03/2021	0,19%	0,20	105,60	105,89	104,80	105,89	732K	309
24/03/2021	0,33%	0,35	105,40	105,46	104,96	105,50	383K	168
23/03/2021	-0,38%	-0,40	105,05	105,50	104,73	105,75	2M	484
22/03/2021	0,04%	0,04	105,45	105,45	105,20	105,45	658K	148
19/03/2021	0,01%	0,01	105,41	105,90	104,50	105,90	1M	1.704
18/03/2021	0,11%	0,12	105,40	106,00	105,10	106,00	517K	1.060
17/03/2021	-0,02%	-0,02	105,28	105,39	105,11	112,26	419K	975
16/03/2021	0,06%	0,06	105,30	105,49	104,90	105,49	428K	193
15/03/2021	-0,20%	-0,21	105,24	105,27	105,00	105,49	7M	250
12/03/2021	0,43%	0,45	105,45	105,15	104,97	105,75	464K	137
11/03/2021	-0,30%	-0,32	105,00	105,34	104,84	105,50	389K	154
10/03/2021	-0,43%	-0,46	105,32	105,59	105,01	106,35	2M	1.131
09/03/2021	0,54%	0,57	105,78	105,21	105,00	105,82	870K	384
08/03/2021	0,30%	0,31	105,21	105,00	104,80	105,50	468K	571
05/03/2021	0,05%	0,05	104,90	104,85	104,81	105,10	631K	986
04/03/2021	-0,03%	-0,03	104,85	105,00	104,78	105,01	432K	768
03/03/2021	-0,29%	-0,30	104,88	105,00	104,87	105,25	372K	379
02/03/2021	-0,09%	-0,10	105,18	105,20	105,00	105,20	247K	159
01/03/2021	0,25%	0,26	105,28	105,50	105,00	105,50	544K	189
26/02/2021	-0,33%	-0,35	105,02	105,40	104,98	105,45	572K	172
25/02/2021	0,35%	0,37	105,37	105,25	105,00	105,40	277K	100
24/02/2021	-0,37%	-0,39	105,00	105,02	104,90	105,38	386K	288
23/02/2021	-0,01%	-0,01	105,39	105,60	105,00	105,60	343K	156
22/02/2021	0,18%	0,19	105,40	105,20	105,11	105,50	334K	163
19/02/2021	-0,27%	-0,28	105,21	105,50	105,20	105,50	583K	187
18/02/2021	0,00%	0,00	105,49	105,49	105,45	105,49	214K	122
17/02/2021	0,09%	0,09	105,49	105,98	105,40	105,98	325K	117
12/02/2021	-0,08%	-0,08	105,40	105,90	105,00	105,90	432K	187
11/02/2021	-0,02%	-0,02	105,48	105,99	105,26	105,99	276K	128
10/02/2021	-0,88%	-0,94	105,50	106,32	105,46	106,32	560K	235
09/02/2021	0,05%	0,05	106,44	106,01	106,00	106,50	120K	71
08/02/2021	-0,29%	-0,31	106,39	105,26	105,26	106,50	148K	75
05/02/2021	-0,07%	-0,07	106,70	106,90	106,55	106,90	124K	60
04/02/2021	-0,02%	-0,02	106,77	106,50	106,50	106,87	129K	73
03/02/2021	-0,01%	-0,01	106,79	107,00	106,12	107,00	181K	78
02/02/2021	-0,09%	-0,10	106,80	106,85	106,11	107,00	215K	66
01/02/2021	-0,08%	-0,09	106,90	106,99	106,10	107,00	282K	89
29/01/2021	1,38%	1,46	106,99	106,97	106,04	107,19	186K	167
28/01/2021	-1,36%	-1,46	105,53	107,29	105,50	107,48	322K	83
27/01/2021	0,65%	0,69	106,99	107,11	106,42	107,44	148K	66
26/01/2021	0,62%	0,66	106,30	105,64	105,50	108,04	725K	182
22/01/2021	0,15%	0,16	105,64	105,76	105,29	105,88	195K	143
21/01/2021	-0,02%	-0,02	105,48	105,50	105,46	105,75	304K	116
20/01/2021	0,14%	0,15	105,50	105,10	105,00	105,50	182K	77
19/01/2021	-0,24%	-0,25	105,35	105,60	105,35	105,60	226K	73
18/01/2021	-0,26%	-0,28	105,60	105,78	105,25	105,78	231K	101
15/01/2021	0,41%	0,43	105,88	105,00	104,03	106,00	257K	162
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	-	-	103,29	103,54	102,68	103,72	494K	595

Date,Open,High,Low,Close,Volume
11-Jun-21,103.66,104.20,102.34,103.76,348864
10-Jun-21,104.25,104.55,103.85,104.10,415515
09-Jun-21,104.10,104.80,103.50,104.19,832486
08-Jun-21,104.60,104.70,103.50,104.00,621411
07-Jun-21,104.01,104.70,104.00,104.60,876801
04-Jun-21,104.00,104.50,103.99,103.99,963416
02-Jun-21,104.80,104.80,104.20,104.49,629332
01-Jun-21,105.05,105.05,104.54,104.79,987821
31-May-21,105.17,105.18,104.26,104.80,1160550
28-May-21,104.00,105.20,103.38,104.44,1546032
27-May-21,103.50,104.65,103.25,104.00,1071227
26-May-21,103.20,104.50,103.20,104.40,1034467
25-May-21,104.37,104.37,102.85,103.48,841463
24-May-21,103.73,104.47,102.53,104.40,2298591
21-May-21,103.79,104.00,102.50,103.60,1456152
20-May-21,103.05,103.89,102.13,103.00,1606642
19-May-21,103.29,104.00,102.05,103.09,1893744
18-May-21,103.51,104.00,102.95,103.00,831947
17-May-21,103.62,104.75,102.91,103.80,1234792
14-May-21,104.40,105.00,102.86,103.56,1184684
13-May-21,103.99,104.50,103.00,104.46,915512
12-May-21,103.50,104.45,103.00,103.80,542566
11-May-21,104.50,104.60,103.50,104.24,934649
10-May-21,104.00,104.01,103.17,104.00,541138
07-May-21,105.45,105.50,102.80,103.99,1368658
06-May-21,105.41,105.41,103.50,105.18,1616532
05-May-21,104.79,105.49,104.70,105.20,1502487
04-May-21,103.10,104.65,103.10,104.64,1450691
03-May-21,103.99,104.09,102.51,103.10,1011874
30-Apr-21,102.70,103.99,102.00,103.29,819730
29-Apr-21,102.75,103.25,102.00,102.00,1123984
28-Apr-21,103.04,103.69,102.81,102.90,847502
27-Apr-21,103.80,103.95,103.02,103.02,645303
26-Apr-21,103.88,103.99,103.11,103.80,735281
23-Apr-21,103.70,103.98,103.00,103.98,741031
22-Apr-21,103.36,103.90,103.00,103.78,525484
20-Apr-21,104.00,104.40,103.37,103.65,978520
19-Apr-21,104.40,104.48,103.80,104.00,500561
16-Apr-21,105.00,105.00,103.95,104.37,1438946
15-Apr-21,105.26,105.54,104.62,104.70,1101455
14-Apr-21,105.28,105.70,105.00,105.50,780748
13-Apr-21,105.19,105.49,104.93,105.29,483029
12-Apr-21,105.68,106.60,105.40,105.50,545352
09-Apr-21,105.89,106.79,105.44,105.50,850289
08-Apr-21,105.55,106.44,104.50,105.50,1682925
07-Apr-21,107.43,107.43,105.50,105.53,1662631
06-Apr-21,105.69,106.61,105.40,106.50,1416894
05-Apr-21,106.49,106.50,105.50,105.54,891053
01-Apr-21,106.26,110.22,105.00,106.00,2221828
31-Mar-21,105.49,106.01,105.00,105.49,901398
30-Mar-21,105.19,105.49,104.90,105.39,527699
29-Mar-21,105.02,105.61,105.01,105.50,352269
26-Mar-21,105.60,105.89,105.00,105.46,559018
25-Mar-21,105.89,105.89,104.80,105.60,732002
24-Mar-21,105.46,105.50,104.96,105.40,382748
23-Mar-21,105.50,105.75,104.73,105.05,2484702
22-Mar-21,105.45,105.45,105.20,105.45,657575
19-Mar-21,105.90,105.90,104.50,105.41,1283646
18-Mar-21,106.00,106.00,105.10,105.40,517207
17-Mar-21,105.39,112.26,105.11,105.28,419325
16-Mar-21,105.49,105.49,104.90,105.30,427812
15-Mar-21,105.27,105.49,105.00,105.24,6877249
12-Mar-21,105.15,105.75,104.97,105.45,464012
11-Mar-21,105.34,105.50,104.84,105.00,389162
10-Mar-21,105.59,106.35,105.01,105.32,1579022
09-Mar-21,105.21,105.82,105.00,105.78,869649
08-Mar-21,105.00,105.50,104.80,105.21,467656
05-Mar-21,104.85,105.10,104.81,104.90,630892
04-Mar-21,105.00,105.01,104.78,104.85,432198
03-Mar-21,105.00,105.25,104.87,104.88,372434
02-Mar-21,105.20,105.20,105.00,105.18,246650
01-Mar-21,105.50,105.50,105.00,105.28,543736
26-Feb-21,105.40,105.45,104.98,105.02,571841
25-Feb-21,105.25,105.40,105.00,105.37,276741
24-Feb-21,105.02,105.38,104.90,105.00,386414
23-Feb-21,105.60,105.60,105.00,105.39,342912
22-Feb-21,105.20,105.50,105.11,105.40,334207
19-Feb-21,105.50,105.50,105.20,105.21,583478
18-Feb-21,105.49,105.49,105.45,105.49,214136
17-Feb-21,105.98,105.98,105.40,105.49,324661
12-Feb-21,105.90,105.90,105.00,105.40,432134
11-Feb-21,105.99,105.99,105.26,105.48,276395
10-Feb-21,106.32,106.32,105.46,105.50,560377
09-Feb-21,106.01,106.50,106.00,106.44,119925
08-Feb-21,105.26,106.50,105.26,106.39,148095
05-Feb-21,106.90,106.90,106.55,106.70,124145
04-Feb-21,106.50,106.87,106.50,106.77,128951
03-Feb-21,107.00,107.00,106.12,106.79,181302
02-Feb-21,106.85,107.00,106.11,106.80,214852
01-Feb-21,106.99,107.00,106.10,106.90,282023
29-Jan-21,106.97,107.19,106.04,106.99,185520
28-Jan-21,107.29,107.48,105.50,105.53,321704
27-Jan-21,107.11,107.44,106.42,106.99,148394
26-Jan-21,105.64,108.04,105.50,106.30,725408
22-Jan-21,105.76,105.88,105.29,105.64,195330
21-Jan-21,105.50,105.75,105.46,105.48,304045
20-Jan-21,105.10,105.50,105.00,105.50,181528
19-Jan-21,105.60,105.60,105.35,105.35,225761
18-Jan-21,105.78,105.78,105.25,105.60,231361
15-Jan-21,105.00,106.00,104.03,105.88,257205
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRY11

cotações, gráficos e mais...