ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RBTS11

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
14/03/20250,23%1,00439,00439,00439,00439,004391
13/03/202514,66%56,00438,00439,00438,00439,003K2
06/03/2025-4,50%-18,00382,00382,00382,00382,003K3
19/02/20250,00%0,00400,00400,00400,00400,004001
12/02/2025-6,98%-30,00400,00400,01400,00400,016K2
11/02/2025-6,14%-28,15430,00420,00420,00430,003K6
07/02/202515,84%62,65458,15401,00395,00458,1511K6
05/02/2025-3,18%-13,01395,50395,50395,50395,502K1
04/02/20250,00%0,00408,51408,51408,51408,5121K3
31/01/2025-1,68%-6,99408,51480,00408,51480,001K3
27/01/2025-1,08%-4,52415,50417,85415,50417,8515K3
22/01/2025-19,99%-104,97420,02415,06415,06420,021K3
21/01/20250,00%0,00524,99524,99524,99524,991K2
20/01/2025-0,55%-2,90524,99524,99524,99524,995241
17/01/2025-0,02%-0,08527,89527,89527,89527,895271
16/01/2025-0,01%-0,03527,97527,97527,97527,972K2
15/01/2025-0,35%-1,88528,00500,00500,00528,004K3
10/01/20250,00%-0,01529,88529,88529,88529,885291
09/01/20259,25%44,88529,89529,94529,89529,941K2
07/01/20250,00%0,01485,01485,01485,01485,014851
06/01/2025-1,02%-5,00485,00485,00485,00485,004851
03/01/2025-23,77%-152,75490,00500,00490,00530,0015K6
30/12/2024-1,11%-7,24642,75649,98642,75649,982K3
27/12/20240,16%1,02649,99648,89648,89649,991K2
26/12/202427,69%140,72648,97508,25508,25648,976K6
20/12/2024-3,19%-16,74508,25508,25508,25508,252K1
16/12/2024-4,21%-23,06524,99544,89479,50544,897K5
11/12/2024-2,48%-13,95548,05547,00547,00548,054K2
09/12/20241,64%9,05562,00562,00562,00562,001K1
06/12/2024-6,28%-37,04552,95552,95552,95552,955521
02/12/2024-7,23%-46,01589,99589,99589,99589,993K3
29/11/20245,12%31,00636,00613,00613,00636,0010K5
25/11/20240,00%0,00605,00605,00605,00605,003K1
21/11/20241,51%9,00605,00605,00605,00605,006051
19/11/20240,17%1,00596,00596,00596,00596,005961
18/11/20240,85%5,00595,00590,00590,00595,0011K4
14/11/20240,00%0,00590,00607,00590,00607,001K2
11/11/2024-3,12%-19,00590,00592,99590,00593,009K4
07/11/202414,26%75,99609,00609,00609,00609,006091
06/11/2024-11,14%-66,84533,01544,99533,01575,0010K11
04/11/20240,00%-0,01599,85599,85599,85599,855991
31/10/20240,00%0,00599,86555,00554,00599,866K4
30/10/20241,33%7,86599,86599,86599,86599,862K1
28/10/20240,00%0,00592,00592,00592,00592,0025K2
24/10/2024-0,42%-2,50592,00592,00592,00592,005921
23/10/20247,50%41,49594,50553,01553,01594,502K3
21/10/2024-2,12%-11,99553,01553,01553,01553,011K1
18/10/20242,72%14,96565,00579,99565,00579,999K2
17/10/2024-5,17%-29,96550,04550,07550,04550,078K3
16/10/2024-0,85%-5,00580,00582,00579,99585,003K5
15/10/2024-1,68%-9,98585,00575,00575,00585,003K5
14/10/2024-0,84%-5,02594,98595,00594,98595,005K2
08/10/20240,01%0,03600,00599,98599,98600,006K4
07/10/20240,00%-0,03599,97550,00550,00599,972K3
03/10/20240,00%0,00600,00600,00600,00600,001K1
02/10/2024-2,76%-17,00600,00600,00600,00600,006001
01/10/20242,49%15,00617,00617,00617,00617,006171
30/09/2024-1,31%-8,00602,00602,00602,00602,006021
26/09/20240,00%0,00610,00610,00610,00610,0066K1
25/09/20240,00%0,00610,00610,00610,00610,006K2
24/09/2024-3,94%-25,00610,00602,01600,00610,0010K5
23/09/20241,11%7,00635,00635,00635,00635,003K1
19/09/20242,95%18,00628,00640,50628,00640,507K2
16/09/2024-5,86%-38,00610,00610,00610,00610,006101
13/09/20244,52%28,00648,00620,00620,00648,001K2
10/09/20240,00%0,00620,00620,02608,00620,0278K24
09/09/2024-8,82%-59,99620,00627,99620,00628,0054K19
04/09/2024-3,55%-25,00679,99694,99631,02704,985K6
03/09/2024-3,43%-25,01704,99704,99704,99704,997041
02/09/2024-6,14%-47,77730,00690,00690,00730,002K3
30/08/20243,77%28,27777,77749,50746,00777,77127K27
28/08/20244,10%29,50749,50701,00701,00749,501K2
27/08/2024-4,26%-32,00720,00720,00720,00720,007201
22/08/20247,43%52,00752,00752,00752,00752,007521
20/08/2024-3,45%-25,00700,00700,00700,00700,001K1
15/08/20240,00%0,00725,00725,00725,00725,008K4
14/08/2024-3,33%-25,00725,00725,00725,00725,001K1
12/08/20240,25%1,88750,00750,00750,00750,008K2
07/08/2024-0,25%-1,88748,12712,50712,50748,122K3
06/08/20242,74%20,00750,00730,00730,00750,0022K5
05/08/20240,00%0,00730,00730,00730,00730,005K6
02/08/20245,64%39,00730,00730,00730,00730,001K2
01/08/2024-6,62%-48,99691,00710,00691,00725,007K7
31/07/2024-1,99%-14,99739,99739,99739,99739,9918K3
29/07/20240,40%3,01754,98754,98754,98754,983K3
25/07/2024-0,20%-1,53751,97751,97751,97751,972K2
24/07/20247,03%49,49753,50750,00750,00753,982K3
23/07/2024-2,49%-17,99704,01703,02703,00713,346K5
22/07/2024-3,21%-23,93722,00722,00722,00722,002K2
18/07/2024-1,20%-9,06745,93745,93745,93745,932K2
16/07/20240,00%-0,01754,99755,00754,50755,004K3
15/07/2024-0,53%-4,00755,00759,00755,00759,002K2
12/07/20243,96%28,90759,00759,00759,00759,002K2
11/07/2024-2,65%-19,90730,10760,00730,10760,0031K4
10/07/2024-6,72%-54,00750,00760,00750,00760,00151K28
08/07/2024-0,12%-0,99804,00804,00804,00804,008041
05/07/2024-0,37%-3,01804,99804,99804,99804,998K1
01/07/2024-0,25%-2,00808,00750,00750,00808,002K2
27/06/2024-0,61%-5,00810,00800,00800,00810,002K2
24/06/20240,00%0,00815,00815,00815,00815,008151
20/06/2024-0,61%-4,99815,00815,00815,00815,008151
19/06/20240,61%4,99819,99814,99814,99819,9914K7
18/06/2024-0,61%-5,00815,00815,00815,00815,007K2
17/06/2024-0,97%-8,00820,00819,00819,00820,002K2
12/06/2024-0,24%-2,00828,00828,00828,00828,002K1
10/06/2024-5,03%-44,00830,00830,00830,00830,0012K4
03/06/20244,69%39,15874,00874,00874,00874,008741
31/05/2024-1,20%-10,14834,85834,85834,85834,858K3
29/05/202411,92%89,99844,99844,99844,99844,992K2
27/05/20240,00%0,00755,00755,00755,00755,007551
24/05/2024-1,31%-10,00755,00755,00755,00755,007551
20/05/2024-1,92%-15,00765,00765,00765,00765,0073K6
14/05/2024-4,88%-40,00780,00780,00780,00780,005K4
13/05/2024-0,61%-5,00820,00820,00820,00820,008201
09/05/2024-1,76%-14,78825,00838,00825,00838,002K2
08/05/2024-1,20%-10,20839,78839,78839,78839,788391
02/05/20242,00%16,63849,98833,35833,35849,982K2
22/04/20241,20%9,88833,35810,00810,00833,357K2
16/04/20244,89%38,42823,47823,00823,00823,47125K4
09/04/2024-4,67%-38,42785,05785,01785,00785,056K5
05/04/20240,00%-0,03823,47823,46823,46823,475K2
03/04/20240,00%0,00823,50823,50823,50823,508K2
02/04/20241,67%13,52823,50823,00823,00823,5020K6
01/04/2024-0,61%-5,01809,98809,98809,98809,9840K2
27/03/20242,26%17,99814,99806,56806,56814,992K2
26/03/20243,51%27,00797,00780,01780,00797,0016K9
25/03/20240,00%0,00770,00770,00770,00770,002K1
21/03/2024-3,02%-24,00770,00770,00770,00770,007701
20/03/2024-0,12%-0,99794,00794,98794,00794,982K2
19/03/20248,01%58,94794,99750,01750,00794,992K3
18/03/20240,13%0,97736,05736,01736,01736,051K2
15/03/2024-8,06%-64,42735,08799,18735,08799,1830K4
13/03/20249,52%69,50799,50735,52735,50799,507K8
12/03/2024--730,00730,00730,00730,007301


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar