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
24/04/2024	-0,42%	-0,47	111,35	111,84	111,35	112,34	646K	1.902
23/04/2024	0,14%	0,16	111,82	112,09	111,67	112,22	8M	2.879
22/04/2024	-0,81%	-0,91	111,66	112,57	111,60	112,57	897K	3.041
19/04/2024	0,90%	1,00	112,57	111,41	111,31	112,74	1M	3.355
18/04/2024	-0,80%	-0,90	111,57	112,45	111,52	112,77	1M	3.318
17/04/2024	0,69%	0,77	112,47	111,81	111,32	112,78	2M	2.047
16/04/2024	-0,29%	-0,32	111,70	112,02	111,48	112,02	819K	1.973
15/04/2024	-0,85%	-0,96	112,02	112,15	111,50	112,97	2M	2.229
12/04/2024	0,70%	0,78	112,98	112,19	112,12	113,00	1M	4.108
11/04/2024	-0,12%	-0,14	112,20	112,34	111,96	112,58	873K	1.047
10/04/2024	-0,05%	-0,06	112,34	112,24	111,99	112,39	1M	2.612

09/04/2024	-0,07%	-0,08	112,40	112,00	111,97	112,50	807K	937
08/04/2024	0,22%	0,25	112,48	111,92	111,71	112,58	967K	1.739
05/04/2024	0,63%	0,70	112,23	112,00	111,39	112,60	2M	5.319
04/04/2024	-0,41%	-0,46	111,53	112,63	111,26	112,63	925K	1.253
03/04/2024	0,07%	0,08	111,99	111,90	111,70	112,32	724K	1.601
02/04/2024	-0,66%	-0,74	111,91	112,68	111,50	112,68	2M	3.786
01/04/2024	-0,51%	-0,58	112,65	112,25	112,24	113,07	2M	4.360
28/03/2024	0,33%	0,37	113,23	113,16	112,55	115,94	7M	2.110
27/03/2024	-0,28%	-0,32	112,86	112,44	112,44	113,20	874K	1.104
26/03/2024	0,38%	0,43	113,18	112,75	112,39	113,18	2M	3.209
25/03/2024	-0,15%	-0,17	112,75	112,80	112,59	113,10	1M	2.608
22/03/2024	0,70%	0,79	112,92	112,13	111,80	113,00	767K	2.958
21/03/2024	-0,02%	-0,02	112,13	112,15	111,39	112,60	1M	696
20/03/2024	0,14%	0,16	112,15	112,01	111,45	112,15	5M	884
19/03/2024	0,01%	0,01	111,99	111,97	111,50	112,50	2M	1.451
18/03/2024	0,87%	0,97	111,98	111,24	111,03	111,98	1M	2.019
15/03/2024	0,19%	0,21	111,01	110,80	110,71	111,89	1M	2.857
14/03/2024	-0,40%	-0,44	110,80	111,24	110,60	111,49	1M	802
13/03/2024	0,24%	0,27	111,24	110,97	110,75	111,59	3M	1.711
12/03/2024	-0,28%	-0,31	110,97	111,40	110,51	111,96	2M	4.210
11/03/2024	-1,30%	-1,47	111,28	112,75	111,21	113,00	2M	2.974
08/03/2024	0,22%	0,25	112,75	112,50	112,50	113,40	1M	1.792
07/03/2024	-0,35%	-0,40	112,50	112,90	112,50	113,30	369K	561
06/03/2024	-0,04%	-0,04	112,90	112,95	112,07	113,49	1M	1.659
05/03/2024	0,53%	0,60	112,94	113,35	112,40	113,35	1M	1.226
04/03/2024	-0,91%	-1,03	112,34	113,37	112,10	113,37	659K	898
01/03/2024	0,15%	0,17	113,37	113,21	112,23	113,97	1M	2.089
29/02/2024	0,73%	0,82	113,20	112,40	112,40	113,23	6M	1.003
28/02/2024	0,06%	0,07	112,38	112,35	112,32	112,83	829K	838
27/02/2024	-0,35%	-0,39	112,31	113,15	112,31	113,39	968K	875
26/02/2024	-0,27%	-0,30	112,70	113,00	112,70	113,50	2M	1.191
23/02/2024	0,00%	0,00	113,00	113,00	112,50	113,00	2M	3.565
22/02/2024	0,01%	0,01	113,00	112,99	112,50	113,00	915K	1.474
21/02/2024	-0,36%	-0,41	112,99	113,40	112,67	113,40	728K	1.646
20/02/2024	0,13%	0,15	113,40	113,25	112,64	113,44	725K	1.619
19/02/2024	-0,41%	-0,47	113,25	113,55	112,50	113,74	978K	1.462
16/02/2024	1,09%	1,23	113,72	112,49	112,00	113,95	1M	2.369
15/02/2024	-0,63%	-0,71	112,49	112,40	111,60	113,19	2M	4.432
14/02/2024	-0,40%	-0,45	113,20	113,65	112,79	113,65	339K	383
09/02/2024	0,59%	0,67	113,65	112,98	112,70	113,65	1M	4.159
08/02/2024	0,32%	0,36	112,98	112,50	112,19	112,99	475K	528
07/02/2024	0,15%	0,17	112,62	112,45	112,33	113,00	1M	2.512
06/02/2024	0,04%	0,05	112,45	112,40	112,40	113,00	727K	664
05/02/2024	-0,09%	-0,10	112,40	112,50	112,00	112,99	734K	1.329
02/02/2024	0,71%	0,79	112,50	111,72	111,72	112,87	1M	4.095
01/02/2024	-0,92%	-1,04	111,71	111,75	111,40	113,06	5M	1.740
31/01/2024	0,10%	0,11	112,75	112,64	112,50	113,05	8M	1.384
30/01/2024	0,15%	0,17	112,64	112,50	112,40	112,97	3M	1.239
29/01/2024	0,20%	0,23	112,47	112,24	112,24	113,07	923K	926
26/01/2024	0,21%	0,24	112,24	112,01	112,01	112,47	691K	2.223
25/01/2024	-0,80%	-0,90	112,00	112,66	111,98	113,06	2M	1.429
24/01/2024	0,22%	0,25	112,90	112,97	112,65	113,03	620K	1.412
23/01/2024	-0,21%	-0,24	112,65	112,89	112,59	113,12	949K	2.156
22/01/2024	0,00%	0,00	112,89	112,89	112,20	112,89	585K	611
19/01/2024	-0,16%	-0,18	112,89	113,08	112,75	113,15	817K	1.761
18/01/2024	0,06%	0,07	113,07	113,00	112,66	113,18	8M	1.325
17/01/2024	0,36%	0,40	113,00	112,65	112,53	113,05	609K	706
16/01/2024	0,11%	0,12	112,60	113,09	112,51	113,12	3M	1.021
15/01/2024	0,69%	0,77	112,48	112,00	111,72	112,50	1M	2.844
12/01/2024	-0,92%	-1,04	111,71	112,50	111,50	112,85	813K	1.298
11/01/2024	0,31%	0,35	112,75	112,40	112,33	113,17	904K	1.402
10/01/2024	0,12%	0,13	112,40	112,27	111,80	113,03	796K	1.624
09/01/2024	-0,65%	-0,73	112,27	112,95	112,14	112,95	962K	1.769
08/01/2024	0,09%	0,10	113,00	112,90	112,70	113,08	527K	1.243
05/01/2024	-0,21%	-0,24	112,90	113,14	112,77	113,17	965K	1.944
04/01/2024	0,12%	0,14	113,14	113,00	112,86	113,14	1M	2.930
03/01/2024	0,00%	0,00	113,00	112,90	112,77	113,03	1M	1.141
02/01/2024	-0,49%	-0,56	113,00	113,54	112,35	113,54	861K	1.224
28/12/2023	-0,08%	-0,09	113,56	113,49	113,34	113,96	804K	1.104
27/12/2023	0,09%	0,10	113,65	113,52	112,52	113,65	714K	651
26/12/2023	-0,03%	-0,03	113,55	113,58	113,01	113,58	1M	3.141
22/12/2023	1,08%	1,21	113,58	112,39	110,60	113,79	1M	3.112
21/12/2023	0,00%	0,00	112,37	112,37	111,90	112,68	1M	3.353
20/12/2023	0,41%	0,46	112,37	111,91	111,76	112,64	763K	3.021
19/12/2023	0,16%	0,18	111,91	112,79	111,47	112,79	1M	3.006
18/12/2023	-1,12%	-1,26	111,73	112,99	111,46	112,99	1M	3.873
15/12/2023	0,54%	0,61	112,99	112,38	112,21	113,00	954K	1.778
14/12/2023	0,34%	0,38	112,38	112,00	111,16	113,66	2M	3.539
13/12/2023	1,54%	1,70	112,00	111,20	110,32	112,01	844K	729
12/12/2023	-1,16%	-1,30	110,30	111,59	110,25	111,60	684K	1.057
11/12/2023	-0,16%	-0,18	111,60	111,80	110,11	112,50	2M	1.828
08/12/2023	0,25%	0,28	111,78	110,51	109,23	111,80	969K	1.870
07/12/2023	-0,33%	-0,37	111,50	111,87	109,83	112,97	859K	859
06/12/2023	0,60%	0,67	111,87	111,20	111,00	112,99	788K	1.133
05/12/2023	-1,40%	-1,58	111,20	112,50	111,01	113,88	8M	1.394
04/12/2023	4,43%	4,78	112,78	108,00	108,00	113,90	4M	2.090
01/12/2023	0,57%	0,61	108,00	106,39	106,39	109,35	993K	1.434
30/11/2023	-1,08%	-1,17	107,39	108,65	106,55	108,65	2M	4.450
29/11/2023	0,14%	0,15	108,56	108,41	107,75	108,87	836K	2.173
28/11/2023	-0,06%	-0,07	108,41	108,38	108,03	109,00	572K	504
27/11/2023	0,30%	0,32	108,48	108,15	108,10	109,09	785K	618
24/11/2023	1,84%	1,95	108,16	106,35	106,35	109,00	1M	1.306
23/11/2023	-1,57%	-1,69	106,21	107,93	106,02	108,20	2M	2.861
22/11/2023	-0,09%	-0,10	107,90	108,00	107,90	108,25	724K	1.742
21/11/2023	-0,67%	-0,73	108,00	108,74	107,81	109,24	707K	1.149
20/11/2023	0,73%	0,79	108,73	108,50	107,77	108,79	539K	609
17/11/2023	0,13%	0,14	107,94	107,80	107,30	108,95	811K	799
16/11/2023	-0,54%	-0,59	107,80	108,39	107,28	109,17	2M	3.618
14/11/2023	0,22%	0,24	108,39	108,15	108,15	109,00	794K	698
13/11/2023	-0,25%	-0,27	108,15	108,42	107,97	108,81	883K	632
10/11/2023	0,29%	0,31	108,42	108,11	107,94	108,88	963K	1.656
09/11/2023	-0,18%	-0,19	108,11	108,30	107,76	108,84	998K	1.406
08/11/2023	-0,51%	-0,55	108,30	108,85	108,18	109,22	544K	580
07/11/2023	0,19%	0,21	108,85	108,67	108,53	109,82	697K	751
06/11/2023	-0,75%	-0,82	108,64	109,00	108,00	109,46	1M	1.260
03/11/2023	-0,26%	-0,29	109,46	109,82	109,26	111,00	666K	832
01/11/2023	-0,88%	-0,97	109,75	109,69	109,12	110,00	591K	624
31/10/2023	-0,25%	-0,28	110,72	111,00	110,62	111,36	644K	1.885
30/10/2023	-0,34%	-0,38	111,00	111,37	110,61	111,38	596K	687
27/10/2023	0,61%	0,67	111,38	110,29	110,29	111,85	679K	2.072
26/10/2023	0,09%	0,10	110,71	110,61	110,26	111,05	675K	705
25/10/2023	-0,69%	-0,77	110,61	111,39	110,21	112,00	662K	752
24/10/2023	-0,93%	-1,05	111,38	111,56	111,00	112,43	618K	719
23/10/2023	0,74%	0,83	112,43	111,59	110,71	112,47	681K	1.124
20/10/2023	1,40%	1,54	111,60	110,07	110,07	112,14	910K	1.413
19/10/2023	-0,94%	-1,04	110,06	111,10	110,06	111,12	1M	1.277
18/10/2023	0,14%	0,15	111,10	110,95	110,95	111,10	579K	563
17/10/2023	-0,73%	-0,82	110,95	111,76	110,60	112,60	764K	783
16/10/2023	-0,60%	-0,67	111,77	112,44	111,60	112,61	749K	1.198
13/10/2023	0,01%	0,01	112,44	112,45	111,51	113,40	1M	2.291
11/10/2023	1,45%	1,61	112,43	110,81	110,20	112,47	1M	3.248
10/10/2023	0,50%	0,55	110,82	109,80	109,68	111,56	729K	1.574
09/10/2023	-	-	110,27	110,40	110,00	111,30	540K	753

Date,Open,High,Low,Close,Volume
24-Apr-24,111.84,112.34,111.35,111.35,646194
23-Apr-24,112.09,112.22,111.67,111.82,7862894
22-Apr-24,112.57,112.57,111.60,111.66,896719
19-Apr-24,111.41,112.74,111.31,112.57,1063217
18-Apr-24,112.45,112.77,111.52,111.57,1239673
17-Apr-24,111.81,112.78,111.32,112.47,2159756
16-Apr-24,112.02,112.02,111.48,111.70,818921
15-Apr-24,112.15,112.97,111.50,112.02,1761468
12-Apr-24,112.19,113.00,112.12,112.98,1221109
11-Apr-24,112.34,112.58,111.96,112.20,872845
10-Apr-24,112.24,112.39,111.99,112.34,1324551
09-Apr-24,112.00,112.50,111.97,112.40,807271
08-Apr-24,111.92,112.58,111.71,112.48,967277
05-Apr-24,112.00,112.60,111.39,112.23,1702176
04-Apr-24,112.63,112.63,111.26,111.53,925488
03-Apr-24,111.90,112.32,111.70,111.99,723541
02-Apr-24,112.68,112.68,111.50,111.91,2144269
01-Apr-24,112.25,113.07,112.24,112.65,2318919
28-Mar-24,113.16,115.94,112.55,113.23,7191558
27-Mar-24,112.44,113.20,112.44,112.86,873687
26-Mar-24,112.75,113.18,112.39,113.18,2002641
25-Mar-24,112.80,113.10,112.59,112.75,1091168
22-Mar-24,112.13,113.00,111.80,112.92,766607
21-Mar-24,112.15,112.60,111.39,112.13,1005346
20-Mar-24,112.01,112.15,111.45,112.15,5008181
19-Mar-24,111.97,112.50,111.50,111.99,2399242
18-Mar-24,111.24,111.98,111.03,111.98,1330865
15-Mar-24,110.80,111.89,110.71,111.01,1279826
14-Mar-24,111.24,111.49,110.60,110.80,1152983
13-Mar-24,110.97,111.59,110.75,111.24,2786721
12-Mar-24,111.40,111.96,110.51,110.97,2104661
11-Mar-24,112.75,113.00,111.21,111.28,2343283
08-Mar-24,112.50,113.40,112.50,112.75,1176145
07-Mar-24,112.90,113.30,112.50,112.50,368627
06-Mar-24,112.95,113.49,112.07,112.90,1041192
05-Mar-24,113.35,113.35,112.40,112.94,1149438
04-Mar-24,113.37,113.37,112.10,112.34,659351
01-Mar-24,113.21,113.97,112.23,113.37,1144670
29-Feb-24,112.40,113.23,112.40,113.20,6334334
28-Feb-24,112.35,112.83,112.32,112.38,829475
27-Feb-24,113.15,113.39,112.31,112.31,968325
26-Feb-24,113.00,113.50,112.70,112.70,1880698
23-Feb-24,113.00,113.00,112.50,113.00,1980834
22-Feb-24,112.99,113.00,112.50,113.00,915186
21-Feb-24,113.40,113.40,112.67,112.99,727960
20-Feb-24,113.25,113.44,112.64,113.40,725416
19-Feb-24,113.55,113.74,112.50,113.25,978189
16-Feb-24,112.49,113.95,112.00,113.72,1300200
15-Feb-24,112.40,113.19,111.60,112.49,2226304
14-Feb-24,113.65,113.65,112.79,113.20,338842
09-Feb-24,112.98,113.65,112.70,113.65,1184422
08-Feb-24,112.50,112.99,112.19,112.98,474783
07-Feb-24,112.45,113.00,112.33,112.62,1026438
06-Feb-24,112.40,113.00,112.40,112.45,726547
05-Feb-24,112.50,112.99,112.00,112.40,734066
02-Feb-24,111.72,112.87,111.72,112.50,1224679
01-Feb-24,111.75,113.06,111.40,111.71,4661746
31-Jan-24,112.64,113.05,112.50,112.75,8294455
30-Jan-24,112.50,112.97,112.40,112.64,2614742
29-Jan-24,112.24,113.07,112.24,112.47,922755
26-Jan-24,112.01,112.47,112.01,112.24,691310
25-Jan-24,112.66,113.06,111.98,112.00,1649553
24-Jan-24,112.97,113.03,112.65,112.90,619952
23-Jan-24,112.89,113.12,112.59,112.65,949104
22-Jan-24,112.89,112.89,112.20,112.89,584889
19-Jan-24,113.08,113.15,112.75,112.89,817089
18-Jan-24,113.00,113.18,112.66,113.07,7745156
17-Jan-24,112.65,113.05,112.53,113.00,609119
16-Jan-24,113.09,113.12,112.51,112.60,2523074
15-Jan-24,112.00,112.50,111.72,112.48,1468560
12-Jan-24,112.50,112.85,111.50,111.71,812706
11-Jan-24,112.40,113.17,112.33,112.75,903779
10-Jan-24,112.27,113.03,111.80,112.40,796126
09-Jan-24,112.95,112.95,112.14,112.27,961976
08-Jan-24,112.90,113.08,112.70,113.00,527078
05-Jan-24,113.14,113.17,112.77,112.90,964763
04-Jan-24,113.00,113.14,112.86,113.14,1020423
03-Jan-24,112.90,113.03,112.77,113.00,1034418
02-Jan-24,113.54,113.54,112.35,113.00,861374
28-Dec-23,113.49,113.96,113.34,113.56,804028
27-Dec-23,113.52,113.65,112.52,113.65,713651
26-Dec-23,113.58,113.58,113.01,113.55,1185800
22-Dec-23,112.39,113.79,110.60,113.58,1192433
21-Dec-23,112.37,112.68,111.90,112.37,1158652
20-Dec-23,111.91,112.64,111.76,112.37,763492
19-Dec-23,112.79,112.79,111.47,111.91,1459690
18-Dec-23,112.99,112.99,111.46,111.73,1304305
15-Dec-23,112.38,113.00,112.21,112.99,953528
14-Dec-23,112.00,113.66,111.16,112.38,2466212
13-Dec-23,111.20,112.01,110.32,112.00,843993
12-Dec-23,111.59,111.60,110.25,110.30,683996
11-Dec-23,111.80,112.50,110.11,111.60,2282858
08-Dec-23,110.51,111.80,109.23,111.78,968606
07-Dec-23,111.87,112.97,109.83,111.50,859232
06-Dec-23,111.20,112.99,111.00,111.87,788398
05-Dec-23,112.50,113.88,111.01,111.20,7508950
04-Dec-23,108.00,113.90,108.00,112.78,3992471
01-Dec-23,106.39,109.35,106.39,108.00,993230
30-Nov-23,108.65,108.65,106.55,107.39,2139960
29-Nov-23,108.41,108.87,107.75,108.56,835526
28-Nov-23,108.38,109.00,108.03,108.41,572482
27-Nov-23,108.15,109.09,108.10,108.48,785188
24-Nov-23,106.35,109.00,106.35,108.16,1443357
23-Nov-23,107.93,108.20,106.02,106.21,1947452
22-Nov-23,108.00,108.25,107.90,107.90,724251
21-Nov-23,108.74,109.24,107.81,108.00,706810
20-Nov-23,108.50,108.79,107.77,108.73,539100
17-Nov-23,107.80,108.95,107.30,107.94,811218
16-Nov-23,108.39,109.17,107.28,107.80,1555485
14-Nov-23,108.15,109.00,108.15,108.39,794038
13-Nov-23,108.42,108.81,107.97,108.15,882635
10-Nov-23,108.11,108.88,107.94,108.42,962689
09-Nov-23,108.30,108.84,107.76,108.11,997529
08-Nov-23,108.85,109.22,108.18,108.30,543577
07-Nov-23,108.67,109.82,108.53,108.85,697479
06-Nov-23,109.00,109.46,108.00,108.64,1473751
03-Nov-23,109.82,111.00,109.26,109.46,666010
01-Nov-23,109.69,110.00,109.12,109.75,591123
31-Oct-23,111.00,111.36,110.62,110.72,644415
30-Oct-23,111.37,111.38,110.61,111.00,595616
27-Oct-23,110.29,111.85,110.29,111.38,678701
26-Oct-23,110.61,111.05,110.26,110.71,675100
25-Oct-23,111.39,112.00,110.21,110.61,662185
24-Oct-23,111.56,112.43,111.00,111.38,618440
23-Oct-23,111.59,112.47,110.71,112.43,681392
20-Oct-23,110.07,112.14,110.07,111.60,910371
19-Oct-23,111.10,111.12,110.06,110.06,1133418
18-Oct-23,110.95,111.10,110.95,111.10,579446
17-Oct-23,111.76,112.60,110.60,110.95,764052
16-Oct-23,112.44,112.61,111.60,111.77,748562
13-Oct-23,112.45,113.40,111.51,112.44,1259381
11-Oct-23,110.81,112.47,110.20,112.43,1264526
10-Oct-23,109.80,111.56,109.68,110.82,728719
09-Oct-23,110.40,111.30,110.00,110.27,539824

*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: RBVA11