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
21/01/2025	-2,33%	-1,98	83,01	84,98	82,51	84,98	4M	20.032
20/01/2025	1,78%	1,49	84,99	82,13	82,13	85,64	4M	7.849
17/01/2025	-1,76%	-1,50	83,50	85,36	82,01	85,36	4M	14.885
16/01/2025	-0,23%	-0,20	85,00	85,44	84,17	85,69	2M	7.350
15/01/2025	-0,96%	-0,83	85,20	85,99	84,00	86,40	3M	12.018
14/01/2025	-0,22%	-0,19	86,03	85,20	85,20	87,52	2M	9.959
13/01/2025	-1,41%	-1,23	86,22	84,56	84,24	87,34	2M	5.579

10/01/2025	0,06%	0,05	87,45	87,60	86,13	88,24	1M	5.214
09/01/2025	-0,11%	-0,10	87,40	86,36	85,81	88,71	4M	11.517
08/01/2025	-1,57%	-1,40	87,50	88,56	86,52	89,23	3M	11.968
07/01/2025	2,42%	2,10	88,90	87,00	86,60	89,45	5M	9.462
06/01/2025	-0,23%	-0,20	86,80	87,00	85,97	87,54	2M	5.504
03/01/2025	-0,32%	-0,28	87,00	87,28	86,71	88,76	2M	4.334
02/01/2025	-1,46%	-1,29	87,28	88,57	86,55	88,93	2M	6.088
30/12/2024	3,41%	2,92	88,57	85,65	85,65	88,89	1M	2.441
27/12/2024	0,69%	0,59	85,65	85,06	85,06	88,20	2M	5.888
26/12/2024	4,34%	3,54	85,06	81,52	81,52	87,00	2M	8.631
23/12/2024	2,08%	1,66	81,52	79,16	79,16	83,76	4M	13.703
20/12/2024	2,50%	1,95	79,86	77,91	77,02	81,60	4M	14.112
19/12/2024	0,62%	0,48	77,91	77,33	76,34	78,40	4M	15.376
18/12/2024	-1,06%	-0,83	77,43	77,48	76,11	78,50	3M	14.214
17/12/2024	-0,66%	-0,52	78,26	79,19	77,75	79,19	4M	11.357
16/12/2024	0,23%	0,18	78,78	78,60	78,05	79,18	3M	12.751
13/12/2024	-0,25%	-0,20	78,60	78,00	78,00	80,09	3M	9.483
12/12/2024	-0,39%	-0,31	78,80	79,11	78,21	79,13	3M	8.058
11/12/2024	-1,97%	-1,59	79,11	80,00	78,01	80,02	5M	10.984
10/12/2024	-2,12%	-1,75	80,70	82,45	80,11	82,76	4M	8.837
09/12/2024	-0,66%	-0,55	82,45	82,86	80,80	83,87	5M	15.220
06/12/2024	-1,30%	-1,09	83,00	83,88	82,83	83,96	4M	13.319
05/12/2024	-3,36%	-2,92	84,09	84,50	82,54	85,53	4M	14.012
04/12/2024	-2,24%	-1,99	87,01	88,55	84,81	89,00	4M	16.714
03/12/2024	-0,95%	-0,85	89,00	89,28	87,80	89,68	7M	8.237
02/12/2024	-0,27%	-0,24	89,85	88,52	88,52	90,55	4M	15.128
29/11/2024	0,12%	0,11	90,09	89,56	88,30	90,60	4M	10.630
28/11/2024	-0,98%	-0,89	89,98	89,74	89,03	90,86	2M	5.767
27/11/2024	-1,26%	-1,16	90,87	92,03	89,80	92,03	3M	9.683
26/11/2024	0,08%	0,07	92,03	91,96	91,34	92,98	3M	14.813
25/11/2024	0,57%	0,52	91,96	91,44	91,01	92,49	3M	10.801
22/11/2024	0,57%	0,52	91,44	90,90	90,57	91,74	4M	15.341
21/11/2024	-0,26%	-0,24	90,92	91,01	90,60	91,37	4M	11.859
19/11/2024	-0,21%	-0,19	91,16	90,89	90,89	91,64	5M	10.430
18/11/2024	-0,22%	-0,20	91,35	91,20	90,90	91,89	4M	8.910
14/11/2024	-1,07%	-0,99	91,55	92,67	91,22	92,67	4M	12.324
13/11/2024	-0,22%	-0,20	92,54	92,74	92,00	92,74	3M	6.555
12/11/2024	-1,86%	-1,76	92,74	92,90	92,25	93,13	3M	6.603
11/11/2024	0,76%	0,71	94,50	93,61	93,50	94,50	5M	9.230
08/11/2024	0,90%	0,84	93,79	92,95	92,73	94,50	3M	7.993
07/11/2024	-0,27%	-0,25	92,95	92,64	92,57	93,47	4M	8.364
06/11/2024	0,14%	0,13	93,20	93,07	92,96	93,87	3M	6.002
05/11/2024	-1,46%	-1,38	93,07	94,46	92,75	94,97	3M	10.201
04/11/2024	1,70%	1,58	94,45	92,41	92,41	95,67	6M	8.875
01/11/2024	1,14%	1,05	92,87	91,79	91,21	92,89	3M	7.357
31/10/2024	-0,40%	-0,37	91,82	92,19	91,11	92,40	3M	11.792
30/10/2024	0,30%	0,28	92,19	92,25	91,50	93,10	3M	13.006
29/10/2024	-0,57%	-0,53	91,91	92,00	91,60	92,92	3M	8.650
28/10/2024	0,38%	0,35	92,44	92,00	91,97	93,05	4M	12.441
25/10/2024	0,30%	0,28	92,09	91,81	91,55	92,56	5M	10.528
24/10/2024	-0,84%	-0,78	91,81	92,05	91,61	93,19	4M	9.776
23/10/2024	-1,08%	-1,01	92,59	93,41	92,10	93,49	3M	9.247
22/10/2024	-1,20%	-1,14	93,60	94,51	93,36	95,33	3M	8.391
21/10/2024	1,14%	1,07	94,74	93,75	93,62	95,76	5M	13.521
18/10/2024	-0,15%	-0,14	93,67	93,81	93,55	94,49	2M	6.654
17/10/2024	0,12%	0,11	93,81	93,70	93,25	94,35	3M	7.315
16/10/2024	-0,94%	-0,89	93,70	94,99	93,24	95,43	4M	11.036
15/10/2024	1,32%	1,23	94,59	93,36	93,25	95,50	7M	10.576
14/10/2024	-0,17%	-0,16	93,36	93,52	93,35	94,29	2M	5.433
11/10/2024	0,19%	0,18	93,52	93,70	93,30	94,08	3M	7.435
10/10/2024	-2,06%	-1,96	93,34	93,48	93,05	93,62	7M	9.021
09/10/2024	-0,10%	-0,10	95,30	95,11	94,61	96,07	4M	8.095
08/10/2024	-0,67%	-0,64	95,40	96,00	95,40	96,14	3M	7.318
07/10/2024	-0,21%	-0,20	96,04	95,82	95,82	96,48	2M	3.671
04/10/2024	-0,20%	-0,19	96,24	96,00	95,85	96,51	3M	6.154
03/10/2024	-0,33%	-0,32	96,43	96,95	96,02	96,98	3M	5.750
02/10/2024	0,36%	0,35	96,75	96,40	95,65	97,47	10M	8.241
01/10/2024	0,10%	0,10	96,40	96,21	96,21	97,66	4M	6.216
30/09/2024	0,31%	0,30	96,30	95,69	95,01	96,41	4M	4.656
27/09/2024	0,52%	0,50	96,00	95,48	95,30	96,00	3M	8.681
26/09/2024	0,34%	0,32	95,50	95,05	94,92	95,72	2M	8.458
25/09/2024	-0,89%	-0,85	95,18	96,55	95,00	96,55	4M	7.198
24/09/2024	-1,17%	-1,14	96,03	96,57	95,60	97,07	3M	5.322
23/09/2024	1,22%	1,17	97,17	95,87	95,85	97,75	5M	13.814
20/09/2024	0,06%	0,06	96,00	95,66	95,40	97,94	6M	14.319
19/09/2024	0,41%	0,39	95,94	95,55	95,38	96,34	5M	14.048
18/09/2024	-0,09%	-0,09	95,55	95,64	95,20	95,83	5M	9.818
17/09/2024	0,19%	0,18	95,64	94,90	94,90	95,83	4M	9.002
16/09/2024	1,61%	1,51	95,46	93,80	93,77	95,85	6M	10.918
13/09/2024	0,32%	0,30	93,95	93,45	93,45	94,60	4M	10.388
12/09/2024	-1,14%	-1,08	93,65	94,51	93,56	95,06	5M	8.581
11/09/2024	-1,72%	-1,66	94,73	95,04	94,51	95,69	3M	7.657
10/09/2024	-0,81%	-0,79	96,39	96,60	96,14	97,18	3M	6.151
09/09/2024	0,08%	0,08	97,18	96,75	96,60	98,00	5M	6.940
06/09/2024	0,78%	0,75	97,10	96,58	96,36	97,19	3M	5.914
05/09/2024	-0,29%	-0,28	96,35	96,70	96,24	96,80	2M	5.381
04/09/2024	0,11%	0,11	96,63	96,52	96,06	96,63	2M	5.623
03/09/2024	0,11%	0,11	96,52	96,50	96,05	96,80	4M	9.512
02/09/2024	0,49%	0,47	96,41	96,02	95,95	96,65	4M	7.493
30/08/2024	0,08%	0,08	95,94	95,84	95,52	96,19	2M	6.119
29/08/2024	0,17%	0,16	95,86	95,70	95,31	95,97	3M	3.951
28/08/2024	-0,31%	-0,30	95,70	95,80	95,50	95,92	3M	5.181
27/08/2024	-0,26%	-0,25	96,00	96,22	95,62	96,23	3M	8.247
26/08/2024	-0,15%	-0,14	96,25	96,36	96,01	96,61	3M	8.789
23/08/2024	0,05%	0,05	96,39	96,00	95,95	96,76	3M	8.506
22/08/2024	0,54%	0,52	96,34	95,85	95,85	96,36	2M	3.758
21/08/2024	-0,29%	-0,28	95,82	95,70	95,70	96,47	3M	5.566
20/08/2024	0,00%	0,00	96,10	96,28	95,77	96,28	3M	6.086
19/08/2024	0,31%	0,30	96,10	95,53	95,52	96,28	3M	6.348
16/08/2024	0,80%	0,76	95,80	95,61	95,24	95,84	2M	7.554
15/08/2024	0,04%	0,04	95,04	95,22	94,90	95,75	3M	5.093
14/08/2024	0,26%	0,25	95,00	94,75	94,57	95,13	3M	10.314
13/08/2024	-0,34%	-0,32	94,75	95,00	94,56	95,23	2M	3.722
12/08/2024	-0,98%	-0,94	95,07	95,01	94,85	95,25	3M	4.199
09/08/2024	-0,34%	-0,33	96,01	96,34	95,62	96,55	4M	6.554
08/08/2024	-0,22%	-0,21	96,34	96,55	95,83	96,70	3M	6.724
07/08/2024	-0,04%	-0,04	96,55	96,98	96,45	97,05	2M	3.720
06/08/2024	-0,42%	-0,41	96,59	96,61	96,51	96,98	3M	6.650
05/08/2024	0,31%	0,30	97,00	96,59	95,93	97,44	6M	7.422
02/08/2024	0,44%	0,42	96,70	96,27	96,03	97,49	4M	7.061
01/08/2024	0,29%	0,28	96,28	96,00	95,82	96,49	2M	4.687
31/07/2024	0,42%	0,40	96,00	95,90	95,47	96,00	3M	13.579
30/07/2024	0,36%	0,34	95,60	95,50	95,11	95,83	3M	8.032
29/07/2024	-1,08%	-1,04	95,26	96,21	95,05	96,38	6M	15.071
26/07/2024	-0,15%	-0,14	96,30	96,44	96,05	96,68	3M	9.002
25/07/2024	-0,11%	-0,11	96,44	96,55	96,17	96,93	3M	10.064
24/07/2024	-0,38%	-0,37	96,55	96,81	96,22	97,00	4M	9.641
23/07/2024	-0,16%	-0,16	96,92	97,08	96,56	97,29	4M	7.674
22/07/2024	-0,03%	-0,03	97,08	96,91	96,71	97,47	3M	6.039
19/07/2024	0,21%	0,20	97,11	96,91	96,62	97,20	3M	4.145
18/07/2024	0,02%	0,02	96,91	96,72	96,52	97,08	3M	6.141
17/07/2024	-0,16%	-0,16	96,89	96,95	96,55	97,06	2M	5.417
16/07/2024	-0,09%	-0,09	97,05	96,77	96,75	97,15	2M	5.985
15/07/2024	0,87%	0,84	97,14	96,30	96,30	97,19	7M	10.715
12/07/2024	0,11%	0,11	96,30	96,19	95,80	96,59	3M	7.116
11/07/2024	0,18%	0,17	96,19	96,00	95,90	96,52	2M	4.057
10/07/2024	-	-	96,02	96,13	95,60	96,40	4M	6.656

Date,Open,High,Low,Close,Volume
21-Jan-25,84.98,84.98,82.51,83.01,4294229
20-Jan-25,82.13,85.64,82.13,84.99,3633645
17-Jan-25,85.36,85.36,82.01,83.50,4228851
16-Jan-25,85.44,85.69,84.17,85.00,2023993
15-Jan-25,85.99,86.40,84.00,85.20,3020045
14-Jan-25,85.20,87.52,85.20,86.03,1825156
13-Jan-25,84.56,87.34,84.24,86.22,1782519
10-Jan-25,87.60,88.24,86.13,87.45,1269699
09-Jan-25,86.36,88.71,85.81,87.40,4128098
08-Jan-25,88.56,89.23,86.52,87.50,3289113
07-Jan-25,87.00,89.45,86.60,88.90,4872313
06-Jan-25,87.00,87.54,85.97,86.80,2426959
03-Jan-25,87.28,88.76,86.71,87.00,1669300
02-Jan-25,88.57,88.93,86.55,87.28,1690691
30-Dec-24,85.65,88.89,85.65,88.57,1383924
27-Dec-24,85.06,88.20,85.06,85.65,1711313
26-Dec-24,81.52,87.00,81.52,85.06,2396837
23-Dec-24,79.16,83.76,79.16,81.52,3775284
20-Dec-24,77.91,81.60,77.02,79.86,4040844
19-Dec-24,77.33,78.40,76.34,77.91,3722862
18-Dec-24,77.48,78.50,76.11,77.43,3195788
17-Dec-24,79.19,79.19,77.75,78.26,3859254
16-Dec-24,78.60,79.18,78.05,78.78,3485503
13-Dec-24,78.00,80.09,78.00,78.60,3056589
12-Dec-24,79.11,79.13,78.21,78.80,3471996
11-Dec-24,80.00,80.02,78.01,79.11,4838094
10-Dec-24,82.45,82.76,80.11,80.70,3550509
09-Dec-24,82.86,83.87,80.80,82.45,4636841
06-Dec-24,83.88,83.96,82.83,83.00,4373206
05-Dec-24,84.50,85.53,82.54,84.09,3786327
04-Dec-24,88.55,89.00,84.81,87.01,3589098
03-Dec-24,89.28,89.68,87.80,89.00,6824518
02-Dec-24,88.52,90.55,88.52,89.85,3543142
29-Nov-24,89.56,90.60,88.30,90.09,3539553
28-Nov-24,89.74,90.86,89.03,89.98,2196577
27-Nov-24,92.03,92.03,89.80,90.87,2976924
26-Nov-24,91.96,92.98,91.34,92.03,3438445
25-Nov-24,91.44,92.49,91.01,91.96,3253159
22-Nov-24,90.90,91.74,90.57,91.44,3851713
21-Nov-24,91.01,91.37,90.60,90.92,3834524
19-Nov-24,90.89,91.64,90.89,91.16,4731350
18-Nov-24,91.20,91.89,90.90,91.35,4342022
14-Nov-24,92.67,92.67,91.22,91.55,3703822
13-Nov-24,92.74,92.74,92.00,92.54,2803047
12-Nov-24,92.90,93.13,92.25,92.74,2972397
11-Nov-24,93.61,94.50,93.50,94.50,4592366
08-Nov-24,92.95,94.50,92.73,93.79,2970095
07-Nov-24,92.64,93.47,92.57,92.95,4434240
06-Nov-24,93.07,93.87,92.96,93.20,2772366
05-Nov-24,94.46,94.97,92.75,93.07,3345347
04-Nov-24,92.41,95.67,92.41,94.45,6252146
01-Nov-24,91.79,92.89,91.21,92.87,2758448
31-Oct-24,92.19,92.40,91.11,91.82,3115689
30-Oct-24,92.25,93.10,91.50,92.19,2928006
29-Oct-24,92.00,92.92,91.60,91.91,3014480
28-Oct-24,92.00,93.05,91.97,92.44,3754178
25-Oct-24,91.81,92.56,91.55,92.09,4634691
24-Oct-24,92.05,93.19,91.61,91.81,3961450
23-Oct-24,93.41,93.49,92.10,92.59,3438003
22-Oct-24,94.51,95.33,93.36,93.60,3161666
21-Oct-24,93.75,95.76,93.62,94.74,5483447
18-Oct-24,93.81,94.49,93.55,93.67,2064475
17-Oct-24,93.70,94.35,93.25,93.81,2903873
16-Oct-24,94.99,95.43,93.24,93.70,4429539
15-Oct-24,93.36,95.50,93.25,94.59,6873730
14-Oct-24,93.52,94.29,93.35,93.36,1859161
11-Oct-24,93.70,94.08,93.30,93.52,2942106
10-Oct-24,93.48,93.62,93.05,93.34,6552219
09-Oct-24,95.11,96.07,94.61,95.30,4349990
08-Oct-24,96.00,96.14,95.40,95.40,2784296
07-Oct-24,95.82,96.48,95.82,96.04,2155052
04-Oct-24,96.00,96.51,95.85,96.24,2747919
03-Oct-24,96.95,96.98,96.02,96.43,2515652
02-Oct-24,96.40,97.47,95.65,96.75,9995910
01-Oct-24,96.21,97.66,96.21,96.40,4244614
30-Sep-24,95.69,96.41,95.01,96.30,3571488
27-Sep-24,95.48,96.00,95.30,96.00,3050123
26-Sep-24,95.05,95.72,94.92,95.50,2408506
25-Sep-24,96.55,96.55,95.00,95.18,3514264
24-Sep-24,96.57,97.07,95.60,96.03,3344540
23-Sep-24,95.87,97.75,95.85,97.17,5275165
20-Sep-24,95.66,97.94,95.40,96.00,5580082
19-Sep-24,95.55,96.34,95.38,95.94,5326981
18-Sep-24,95.64,95.83,95.20,95.55,5467026
17-Sep-24,94.90,95.83,94.90,95.64,4222771
16-Sep-24,93.80,95.85,93.77,95.46,5769612
13-Sep-24,93.45,94.60,93.45,93.95,4392350
12-Sep-24,94.51,95.06,93.56,93.65,4558994
11-Sep-24,95.04,95.69,94.51,94.73,2760262
10-Sep-24,96.60,97.18,96.14,96.39,3091797
09-Sep-24,96.75,98.00,96.60,97.18,5303123
06-Sep-24,96.58,97.19,96.36,97.10,2846265
05-Sep-24,96.70,96.80,96.24,96.35,2314723
04-Sep-24,96.52,96.63,96.06,96.63,2285931
03-Sep-24,96.50,96.80,96.05,96.52,3955951
02-Sep-24,96.02,96.65,95.95,96.41,4494356
30-Aug-24,95.84,96.19,95.52,95.94,1827704
29-Aug-24,95.70,95.97,95.31,95.86,2805163
28-Aug-24,95.80,95.92,95.50,95.70,2536834
27-Aug-24,96.22,96.23,95.62,96.00,3407108
26-Aug-24,96.36,96.61,96.01,96.25,2999111
23-Aug-24,96.00,96.76,95.95,96.39,3407169
22-Aug-24,95.85,96.36,95.85,96.34,2409179
21-Aug-24,95.70,96.47,95.70,95.82,2880479
20-Aug-24,96.28,96.28,95.77,96.10,3386818
19-Aug-24,95.53,96.28,95.52,96.10,2826787
16-Aug-24,95.61,95.84,95.24,95.80,2215714
15-Aug-24,95.22,95.75,94.90,95.04,2511202
14-Aug-24,94.75,95.13,94.57,95.00,3412169
13-Aug-24,95.00,95.23,94.56,94.75,2453718
12-Aug-24,95.01,95.25,94.85,95.07,2752833
09-Aug-24,96.34,96.55,95.62,96.01,3726260
08-Aug-24,96.55,96.70,95.83,96.34,3162318
07-Aug-24,96.98,97.05,96.45,96.55,2038659
06-Aug-24,96.61,96.98,96.51,96.59,2748728
05-Aug-24,96.59,97.44,95.93,97.00,5753428
02-Aug-24,96.27,97.49,96.03,96.70,4272931
01-Aug-24,96.00,96.49,95.82,96.28,2015387
31-Jul-24,95.90,96.00,95.47,96.00,3046296
30-Jul-24,95.50,95.83,95.11,95.60,2797310
29-Jul-24,96.21,96.38,95.05,95.26,5572369
26-Jul-24,96.44,96.68,96.05,96.30,2821078
25-Jul-24,96.55,96.93,96.17,96.44,3428816
24-Jul-24,96.81,97.00,96.22,96.55,4361405
23-Jul-24,97.08,97.29,96.56,96.92,4010628
22-Jul-24,96.91,97.47,96.71,97.08,3092845
19-Jul-24,96.91,97.20,96.62,97.11,2698767
18-Jul-24,96.72,97.08,96.52,96.91,2592437
17-Jul-24,96.95,97.06,96.55,96.89,2313300
16-Jul-24,96.77,97.15,96.75,97.05,2461508
15-Jul-24,96.30,97.19,96.30,97.14,7008317
12-Jul-24,96.19,96.59,95.80,96.30,3112944
11-Jul-24,96.00,96.52,95.90,96.19,2444146
10-Jul-24,96.13,96.40,95.60,96.02,3765027

*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