Cotação atual, histórico e gráfico do papel: RBVA11

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 RBVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	0,38%	0,42	111,97	111,57	111,50	112,00	899K	1.585
11/06/2021	-0,02%	-0,02	111,55	111,57	111,03	111,99	870K	1.549
10/06/2021	0,03%	0,03	111,57	111,54	111,01	112,00	1M	1.702
09/06/2021	0,58%	0,64	111,54	111,00	111,00	111,90	4M	1.988
08/06/2021	0,13%	0,14	110,90	110,76	110,51	110,98	1M	2.160
07/06/2021	0,33%	0,36	110,76	110,41	110,41	111,00	2M	1.903
04/06/2021	0,30%	0,33	110,40	110,52	110,00	110,94	997K	1.570
02/06/2021	0,03%	0,03	110,07	110,04	110,00	110,49	2M	1.356
01/06/2021	-0,62%	-0,69	110,04	110,01	110,00	111,21	2M	2.000
31/05/2021	0,21%	0,23	110,73	110,65	109,80	110,75	752K	1.110
28/05/2021	0,78%	0,85	110,50	109,50	108,92	110,64	1M	723

27/05/2021	0,14%	0,15	109,65	109,88	108,50	109,94	930K	987
26/05/2021	-0,32%	-0,35	109,50	109,85	109,12	109,98	908K	855
25/05/2021	0,40%	0,44	109,85	109,50	109,32	109,95	863K	472
24/05/2021	0,36%	0,39	109,41	109,05	108,41	109,58	904K	563
21/05/2021	0,02%	0,02	109,02	109,00	109,00	109,53	688K	508
20/05/2021	0,29%	0,31	109,00	108,75	108,75	109,69	658K	412
19/05/2021	-0,28%	-0,31	108,69	109,00	108,50	109,04	786K	475
18/05/2021	0,41%	0,45	109,00	108,57	108,55	109,00	788K	767
17/05/2021	-0,06%	-0,06	108,55	108,70	108,10	108,80	895K	938
14/05/2021	0,28%	0,30	108,61	108,40	108,40	108,70	1M	2.061
13/05/2021	0,01%	0,01	108,31	108,29	108,16	108,75	797K	651
12/05/2021	0,00%	0,00	108,30	108,49	108,30	108,50	674K	401
11/05/2021	-0,09%	-0,10	108,30	108,40	108,19	108,50	888K	496
10/05/2021	0,02%	0,02	108,40	108,48	108,00	108,48	1M	635
07/05/2021	0,62%	0,67	108,38	107,80	107,80	108,49	859K	678
06/05/2021	0,12%	0,13	107,71	107,84	107,60	108,68	965K	1.341
05/05/2021	0,07%	0,08	107,58	107,50	107,50	108,22	1M	620
04/05/2021	-1,29%	-1,40	107,50	109,00	107,49	109,00	1M	943
03/05/2021	-0,14%	-0,15	108,90	108,92	107,86	109,00	749K	659
30/04/2021	-0,01%	-0,01	109,05	109,06	108,90	109,06	1M	453
29/04/2021	0,15%	0,16	109,06	109,06	108,91	109,06	791K	597
28/04/2021	-0,15%	-0,16	108,90	109,06	108,75	109,06	1M	673
27/04/2021	0,52%	0,56	109,06	108,50	108,50	109,20	726K	626
26/04/2021	-0,37%	-0,40	108,50	108,90	108,50	109,19	788K	974
23/04/2021	0,05%	0,05	108,90	108,85	108,50	109,10	950K	615
22/04/2021	1,16%	1,25	108,85	107,90	107,40	108,99	968K	711
20/04/2021	0,55%	0,59	107,60	107,02	107,02	107,92	1M	783
19/04/2021	-1,43%	-1,55	107,01	108,50	106,50	109,35	2M	1.182
16/04/2021	-0,40%	-0,44	108,56	109,00	108,51	109,30	811K	607
15/04/2021	0,55%	0,60	109,00	108,84	108,00	109,47	1M	761
14/04/2021	0,00%	0,00	108,40	108,49	108,20	109,30	4M	522
13/04/2021	0,66%	0,71	108,40	107,80	107,12	108,41	946K	643
12/04/2021	-0,47%	-0,51	107,69	108,20	106,23	108,30	2M	1.685
09/04/2021	-0,10%	-0,11	108,20	108,30	107,85	108,31	1M	693
08/04/2021	-0,65%	-0,71	108,31	109,11	108,00	109,80	832K	607
07/04/2021	-2,55%	-2,85	109,02	111,97	109,00	111,97	1M	1.633
06/04/2021	0,34%	0,38	111,87	111,49	110,99	111,97	2M	719
05/04/2021	0,92%	1,02	111,49	110,53	110,50	111,49	2M	1.998
01/04/2021	-0,21%	-0,23	110,47	110,00	109,80	110,70	2M	1.079
31/03/2021	1,06%	1,16	110,70	109,65	109,55	111,05	1M	725
30/03/2021	0,71%	0,77	109,54	108,77	108,36	109,72	745K	745
29/03/2021	1,37%	1,47	108,77	107,49	107,30	108,98	2M	881
26/03/2021	0,16%	0,17	107,30	107,00	107,00	107,80	3M	670
25/03/2021	0,71%	0,76	107,13	107,19	106,45	107,19	929K	478
24/03/2021	0,00%	0,00	106,37	106,95	106,29	107,54	1M	494
23/03/2021	-0,23%	-0,25	106,37	106,81	106,26	107,30	1M	490
22/03/2021	0,02%	0,02	106,62	107,50	106,60	107,50	988K	525
19/03/2021	0,01%	0,01	106,60	106,95	106,31	107,00	769K	474
18/03/2021	0,08%	0,09	106,59	106,55	106,50	106,99	546K	377
17/03/2021	0,09%	0,10	106,50	106,58	106,00	106,80	974K	519
16/03/2021	0,00%	0,00	106,40	106,40	105,91	106,70	836K	507
15/03/2021	0,00%	0,00	106,40	106,67	105,90	106,67	2M	851
12/03/2021	-0,34%	-0,36	106,40	106,90	106,05	107,59	1M	893
11/03/2021	0,30%	0,32	106,76	107,00	106,00	107,84	1M	546
10/03/2021	0,83%	0,88	106,44	106,00	106,00	107,00	1M	582
09/03/2021	0,04%	0,04	105,56	105,65	105,50	106,40	1M	538
08/03/2021	-0,87%	-0,93	105,52	106,45	105,09	106,80	2M	722
05/03/2021	0,90%	0,95	106,45	105,15	105,15	106,78	1M	866
04/03/2021	-0,33%	-0,35	105,50	106,89	105,15	107,00	2M	2.740
03/03/2021	-1,54%	-1,66	105,85	107,60	105,05	108,31	2M	1.195
02/03/2021	-1,82%	-1,99	107,51	109,50	107,14	109,78	2M	1.125
01/03/2021	-1,31%	-1,45	109,50	109,30	107,16	109,79	2M	1.334
26/02/2021	-0,96%	-1,07	110,95	111,80	110,90	111,80	4M	1.369
25/02/2021	-0,81%	-0,91	112,02	112,89	112,00	113,09	2M	1.049
24/02/2021	-0,24%	-0,27	112,93	113,20	112,10	113,41	2M	714
23/02/2021	0,94%	1,05	113,20	112,00	112,00	113,23	2M	796
22/02/2021	-0,71%	-0,80	112,15	112,95	111,31	113,00	2M	914
19/02/2021	0,76%	0,85	112,95	112,10	112,10	112,99	2M	1.241
18/02/2021	-0,31%	-0,35	112,10	112,50	111,19	112,99	6M	2.911
17/02/2021	0,95%	1,06	112,45	111,39	110,50	112,45	3M	871
12/02/2021	0,52%	0,58	111,39	110,81	110,03	111,56	4M	2.050
11/02/2021	0,64%	0,70	110,81	110,11	110,00	110,95	2M	891
10/02/2021	-0,51%	-0,57	110,11	110,68	110,00	110,68	2M	1.436
09/02/2021	-0,33%	-0,37	110,68	111,03	110,26	111,03	2M	2.439
08/02/2021	-0,89%	-1,00	111,05	112,07	111,05	112,38	3M	1.707
05/02/2021	-0,04%	-0,04	112,05	112,49	112,00	112,49	2M	1.244
04/02/2021	-0,24%	-0,27	112,09	112,35	112,00	112,68	1M	1.460
03/02/2021	-0,21%	-0,24	112,36	112,69	112,30	112,90	2M	3.031
02/02/2021	-0,15%	-0,17	112,60	112,40	112,35	112,75	1M	759
01/02/2021	-0,82%	-0,93	112,77	113,30	112,00	113,77	2M	1.148
29/01/2021	-0,18%	-0,20	113,70	113,91	113,70	114,10	2M	1.245
28/01/2021	0,54%	0,61	113,90	113,21	113,21	113,94	2M	2.109
27/01/2021	-0,03%	-0,03	113,29	113,36	113,03	113,80	1M	626
26/01/2021	-0,43%	-0,49	113,32	113,81	113,32	114,48	2M	904
22/01/2021	-0,17%	-0,19	113,81	114,00	113,31	114,50	1M	606
21/01/2021	0,00%	0,00	114,00	114,00	113,62	114,47	1M	506
20/01/2021	-0,01%	-0,01	114,00	114,02	113,80	115,01	2M	685
19/01/2021	-0,75%	-0,86	114,01	114,99	113,41	114,99	2M	1.228
18/01/2021	1,01%	1,15	114,87	112,90	112,90	115,00	4M	3.166
15/01/2021	-0,03%	-0,03	113,72	113,76	113,61	115,00	2M	1.480
14/01/2021	-0,04%	-0,05	113,75	113,98	113,70	114,00	1M	654
13/01/2021	-0,18%	-0,20	113,80	114,00	113,80	114,77	1M	661
12/01/2021	-1,04%	-1,20	114,00	115,30	113,70	115,49	2M	888
11/01/2021	0,17%	0,20	115,20	115,10	114,91	115,64	2M	935
08/01/2021	-1,10%	-1,28	115,00	116,58	114,60	116,80	3M	3.774
07/01/2021	0,15%	0,17	116,28	116,12	116,00	117,30	1M	900
06/01/2021	-1,05%	-1,23	116,11	117,33	116,11	117,98	2M	878
05/01/2021	0,56%	0,65	117,34	116,69	116,69	117,40	949K	572
04/01/2021	-1,11%	-1,31	116,69	117,89	116,40	117,89	1M	845
30/12/2020	0,51%	0,60	118,00	117,40	117,40	118,25	1M	482
29/12/2020	0,40%	0,47	117,40	116,94	116,30	117,69	1M	543
28/12/2020	1,07%	1,24	116,93	115,80	115,72	117,00	2M	717
23/12/2020	0,77%	0,88	115,69	114,99	114,01	115,89	2M	602
22/12/2020	1,48%	1,67	114,81	113,20	112,90	115,22	2M	728
21/12/2020	-0,01%	-0,01	113,14	113,00	110,00	113,49	2M	951
18/12/2020	1,72%	1,91	113,15	110,95	110,95	113,50	2M	904
17/12/2020	-0,46%	-0,51	111,24	111,70	109,00	112,01	11M	1.746
16/12/2020	-1,54%	-1,75	111,75	113,00	111,51	113,26	5M	3.433
15/12/2020	-0,45%	-0,51	113,50	114,22	113,00	114,40	4M	1.996
14/12/2020	-2,20%	-2,57	114,01	114,98	110,76	115,05	6M	4.149
11/12/2020	0,15%	0,17	116,58	116,50	116,37	117,14	3M	2.255
10/12/2020	-0,78%	-0,92	116,41	117,10	116,20	117,47	3M	1.873
09/12/2020	-0,23%	-0,27	117,33	117,60	117,20	117,90	2M	2.303
08/12/2020	-0,04%	-0,05	117,60	117,71	117,58	118,03	1M	541
07/12/2020	-0,44%	-0,52	117,65	118,20	117,58	118,20	1M	1.645
04/12/2020	0,02%	0,02	118,17	118,20	117,58	118,28	2M	1.361
03/12/2020	-0,29%	-0,34	118,15	118,49	117,85	118,49	2M	2.978
02/12/2020	-0,21%	-0,25	118,49	118,77	118,30	118,97	1M	928
01/12/2020	-0,49%	-0,58	118,74	119,99	118,20	119,99	2M	1.582
30/11/2020	-0,61%	-0,73	119,32	118,62	118,62	119,50	2M	779
27/11/2020	0,92%	1,10	120,05	118,95	118,95	120,05	3M	552
26/11/2020	0,46%	0,55	118,95	118,68	118,25	119,27	1M	950
25/11/2020	-	-	118,40	118,30	118,11	118,70	2M	4.713

Date,Open,High,Low,Close,Volume
14-Jun-21,111.57,112.00,111.50,111.97,898709
11-Jun-21,111.57,111.99,111.03,111.55,870277
10-Jun-21,111.54,112.00,111.01,111.57,1388106
09-Jun-21,111.00,111.90,111.00,111.54,4025065
08-Jun-21,110.76,110.98,110.51,110.90,1077736
07-Jun-21,110.41,111.00,110.41,110.76,1550338
04-Jun-21,110.52,110.94,110.00,110.40,997453
02-Jun-21,110.04,110.49,110.00,110.07,1515244
01-Jun-21,110.01,111.21,110.00,110.04,1572774
31-May-21,110.65,110.75,109.80,110.73,751615
28-May-21,109.50,110.64,108.92,110.50,1414055
27-May-21,109.88,109.94,108.50,109.65,930339
26-May-21,109.85,109.98,109.12,109.50,908424
25-May-21,109.50,109.95,109.32,109.85,863159
24-May-21,109.05,109.58,108.41,109.41,904054
21-May-21,109.00,109.53,109.00,109.02,687902
20-May-21,108.75,109.69,108.75,109.00,658096
19-May-21,109.00,109.04,108.50,108.69,786337
18-May-21,108.57,109.00,108.55,109.00,788223
17-May-21,108.70,108.80,108.10,108.55,894616
14-May-21,108.40,108.70,108.40,108.61,1055188
13-May-21,108.29,108.75,108.16,108.31,796589
12-May-21,108.49,108.50,108.30,108.30,673843
11-May-21,108.40,108.50,108.19,108.30,888400
10-May-21,108.48,108.48,108.00,108.40,1118460
07-May-21,107.80,108.49,107.80,108.38,859266
06-May-21,107.84,108.68,107.60,107.71,964972
05-May-21,107.50,108.22,107.50,107.58,1164107
04-May-21,109.00,109.00,107.49,107.50,1094730
03-May-21,108.92,109.00,107.86,108.90,749384
30-Apr-21,109.06,109.06,108.90,109.05,1065618
29-Apr-21,109.06,109.06,108.91,109.06,790504
28-Apr-21,109.06,109.06,108.75,108.90,1124425
27-Apr-21,108.50,109.20,108.50,109.06,725619
26-Apr-21,108.90,109.19,108.50,108.50,787645
23-Apr-21,108.85,109.10,108.50,108.90,950202
22-Apr-21,107.90,108.99,107.40,108.85,968163
20-Apr-21,107.02,107.92,107.02,107.60,1236451
19-Apr-21,108.50,109.35,106.50,107.01,2378403
16-Apr-21,109.00,109.30,108.51,108.56,810942
15-Apr-21,108.84,109.47,108.00,109.00,1080275
14-Apr-21,108.49,109.30,108.20,108.40,3920040
13-Apr-21,107.80,108.41,107.12,108.40,946194
12-Apr-21,108.20,108.30,106.23,107.69,1625245
09-Apr-21,108.30,108.31,107.85,108.20,1141851
08-Apr-21,109.11,109.80,108.00,108.31,832051
07-Apr-21,111.97,111.97,109.00,109.02,1118862
06-Apr-21,111.49,111.97,110.99,111.87,1596912
05-Apr-21,110.53,111.49,110.50,111.49,1511480
01-Apr-21,110.00,110.70,109.80,110.47,1886324
31-Mar-21,109.65,111.05,109.55,110.70,1366552
30-Mar-21,108.77,109.72,108.36,109.54,745212
29-Mar-21,107.49,108.98,107.30,108.77,1508195
26-Mar-21,107.00,107.80,107.00,107.30,2692710
25-Mar-21,107.19,107.19,106.45,107.13,929328
24-Mar-21,106.95,107.54,106.29,106.37,1360783
23-Mar-21,106.81,107.30,106.26,106.37,1002746
22-Mar-21,107.50,107.50,106.60,106.62,988099
19-Mar-21,106.95,107.00,106.31,106.60,769141
18-Mar-21,106.55,106.99,106.50,106.59,546382
17-Mar-21,106.58,106.80,106.00,106.50,974147
16-Mar-21,106.40,106.70,105.91,106.40,836267
15-Mar-21,106.67,106.67,105.90,106.40,1925409
12-Mar-21,106.90,107.59,106.05,106.40,1319242
11-Mar-21,107.00,107.84,106.00,106.76,1449092
10-Mar-21,106.00,107.00,106.00,106.44,1272082
09-Mar-21,105.65,106.40,105.50,105.56,1166751
08-Mar-21,106.45,106.80,105.09,105.52,1691403
05-Mar-21,105.15,106.78,105.15,106.45,1335522
04-Mar-21,106.89,107.00,105.15,105.50,1559786
03-Mar-21,107.60,108.31,105.05,105.85,1672750
02-Mar-21,109.50,109.78,107.14,107.51,2000433
01-Mar-21,109.30,109.79,107.16,109.50,2464778
26-Feb-21,111.80,111.80,110.90,110.95,3965311
25-Feb-21,112.89,113.09,112.00,112.02,1947309
24-Feb-21,113.20,113.41,112.10,112.93,1685281
23-Feb-21,112.00,113.23,112.00,113.20,2179989
22-Feb-21,112.95,113.00,111.31,112.15,1656187
19-Feb-21,112.10,112.99,112.10,112.95,2166795
18-Feb-21,112.50,112.99,111.19,112.10,5667411
17-Feb-21,111.39,112.45,110.50,112.45,2691476
12-Feb-21,110.81,111.56,110.03,111.39,3914600
11-Feb-21,110.11,110.95,110.00,110.81,2137150
10-Feb-21,110.68,110.68,110.00,110.11,1571568
09-Feb-21,111.03,111.03,110.26,110.68,2025773
08-Feb-21,112.07,112.38,111.05,111.05,2881796
05-Feb-21,112.49,112.49,112.00,112.05,1776232
04-Feb-21,112.35,112.68,112.00,112.09,1389263
03-Feb-21,112.69,112.90,112.30,112.36,2250272
02-Feb-21,112.40,112.75,112.35,112.60,1483982
01-Feb-21,113.30,113.77,112.00,112.77,2415516
29-Jan-21,113.91,114.10,113.70,113.70,2160376
28-Jan-21,113.21,113.94,113.21,113.90,1798864
27-Jan-21,113.36,113.80,113.03,113.29,1392799
26-Jan-21,113.81,114.48,113.32,113.32,2079340
22-Jan-21,114.00,114.50,113.31,113.81,1200073
21-Jan-21,114.00,114.47,113.62,114.00,1065082
20-Jan-21,114.02,115.01,113.80,114.00,1724734
19-Jan-21,114.99,114.99,113.41,114.01,1876142
18-Jan-21,112.90,115.00,112.90,114.87,4087524
15-Jan-21,113.76,115.00,113.61,113.72,1804429
14-Jan-21,113.98,114.00,113.70,113.75,1096836
13-Jan-21,114.00,114.77,113.80,113.80,1170152
12-Jan-21,115.30,115.49,113.70,114.00,1957104
11-Jan-21,115.10,115.64,114.91,115.20,2182782
08-Jan-21,116.58,116.80,114.60,115.00,2633489
07-Jan-21,116.12,117.30,116.00,116.28,1013732
06-Jan-21,117.33,117.98,116.11,116.11,1773973
05-Jan-21,116.69,117.40,116.69,117.34,948582
04-Jan-21,117.89,117.89,116.40,116.69,1413299
30-Dec-20,117.40,118.25,117.40,118.00,1214861
29-Dec-20,116.94,117.69,116.30,117.40,1391484
28-Dec-20,115.80,117.00,115.72,116.93,1873659
23-Dec-20,114.99,115.89,114.01,115.69,1576971
22-Dec-20,113.20,115.22,112.90,114.81,1911604
21-Dec-20,113.00,113.49,110.00,113.14,1993882
18-Dec-20,110.95,113.50,110.95,113.15,1947957
17-Dec-20,111.70,112.01,109.00,111.24,10878923
16-Dec-20,113.00,113.26,111.51,111.75,5447126
15-Dec-20,114.22,114.40,113.00,113.50,3695717
14-Dec-20,114.98,115.05,110.76,114.01,6222344
11-Dec-20,116.50,117.14,116.37,116.58,3313545
10-Dec-20,117.10,117.47,116.20,116.41,3194838
09-Dec-20,117.60,117.90,117.20,117.33,2138040
08-Dec-20,117.71,118.03,117.58,117.60,1193170
07-Dec-20,118.20,118.20,117.58,117.65,1436025
04-Dec-20,118.20,118.28,117.58,118.17,1967032
03-Dec-20,118.49,118.49,117.85,118.15,1823777
02-Dec-20,118.77,118.97,118.30,118.49,1385358
01-Dec-20,119.99,119.99,118.20,118.74,2424543
30-Nov-20,118.62,119.50,118.62,119.32,1640908
27-Nov-20,118.95,120.05,118.95,120.05,2724192
26-Nov-20,118.68,119.27,118.25,118.95,1265733
25-Nov-20,118.30,118.70,118.11,118.40,2091279

*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: RBVA11

cotações, gráficos e mais...