papéis
login
mais

Cotação atual, histórico e gráfico do papel: RBVA11

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
10/07/2020-0,23%-0,31136,00136,31135,20137,503M2.402
09/07/2020-1,65%-2,29136,31138,50135,05138,505M2.625
08/07/2020-4,08%-5,90138,60144,50135,50145,364M1.473
07/07/20200,13%0,19144,50144,31144,00145,052M797
06/07/2020-0,32%-0,46144,31146,00144,00146,002M1.025
03/07/2020-0,14%-0,20144,77144,80144,56146,255M1.865
02/07/20200,63%0,91144,97144,99144,16145,002M518
01/07/2020-3,32%-4,94144,06147,47144,06147,473M1.526
30/06/20201,56%2,29149,00146,71146,70149,002M1.074
29/06/20200,49%0,72146,71145,99145,07147,892M1.141
26/06/2020-0,01%-0,01145,99145,05144,70146,593M1.408
25/06/20201,04%1,50146,00145,00143,50146,003M902
24/06/2020-0,41%-0,59144,50146,56143,99146,562M788
23/06/20200,20%0,29145,09145,60144,15146,503M1.337
22/06/20200,56%0,81144,80143,99142,90145,362M1.328
19/06/20201,19%1,69143,99142,30141,64144,443M1.501
18/06/2020-0,14%-0,20142,30142,60141,50142,612M1.935
17/06/20201,33%1,87142,50140,65140,60142,903M1.949
16/06/20200,44%0,61140,63140,96140,00141,443M1.088
15/06/2020-1,01%-1,43140,02141,19136,51141,194M1.995
12/06/2020-1,08%-1,55141,45141,50139,96142,012M1.154
10/06/20201,42%2,00143,00141,42140,00143,003M2.237
09/06/2020-1,00%-1,42141,00142,51141,00142,893M3.876
08/06/20200,08%0,12142,42142,74142,30143,032M592
05/06/2020-1,15%-1,65142,30144,50141,00144,904M4.110
04/06/20201,37%1,95143,95142,01140,08144,005M3.954
03/06/20202,97%4,10142,00138,78138,78142,674M1.533
02/06/20201,40%1,90137,90136,28136,28139,003M1.550
01/06/20205,34%6,90136,00128,25127,50139,004M2.129
29/05/20200,00%0,00129,10129,25128,00130,303M1.848
28/05/20201,94%2,46129,10126,64126,50129,291M1.037
27/05/20202,38%2,94126,64123,98123,80126,722M715
26/05/20200,16%0,20123,70123,50122,20124,493M2.704
25/05/20200,98%1,20123,50122,30122,05124,003M1.498
22/05/20201,02%1,24122,30121,06121,06122,595M1.600
21/05/20200,34%0,41121,06121,93120,95121,932M708
20/05/2020-1,09%-1,33120,65121,97120,65121,981M760
19/05/20201,32%1,59121,98120,39120,04122,051M573
18/05/20200,86%1,03120,39119,90119,72121,432M749
15/05/2020-0,12%-0,14119,36119,91118,10120,022M914
14/05/20200,29%0,35119,50119,95118,11121,013M609
13/05/2020-1,89%-2,30119,15121,87119,00121,932M873
12/05/20200,07%0,09121,45121,53121,30121,93785K515
11/05/20200,71%0,86121,36121,55120,31121,552M561
08/05/20200,00%0,00120,50120,55120,01121,65890K669
07/05/2020-0,26%-0,32120,50121,95120,22121,952M688
06/05/2020-0,83%-1,01120,82121,98120,50121,991M642
05/05/20201,11%1,34121,83120,48120,48122,00757K496
04/05/2020-0,75%-0,91120,49120,49119,00120,49749K486
30/04/20200,34%0,41121,40121,00121,00121,962M486
29/04/20201,85%2,20120,99118,81118,81120,992M432
28/04/20201,10%1,29118,79118,00118,00119,992M1.706
27/04/20200,43%0,50117,50119,78117,00119,781M510
24/04/2020-1,93%-2,30117,00119,74115,00119,742M1.388
23/04/2020-0,56%-0,67119,30121,55119,00121,552M3.870
22/04/2020-0,87%-1,05119,97121,00118,00121,033M1.336
20/04/2020-0,79%-0,96121,02122,00121,00123,401M638
17/04/2020-0,42%-0,52121,98122,98121,01122,982M759
16/04/20200,19%0,23122,50122,80120,99123,482M912
15/04/20200,22%0,27122,27122,99121,00125,002M1.331
14/04/20200,00%0,00122,00123,00121,90125,00803K504
13/04/20200,21%0,25122,00121,81121,10123,00365K362
09/04/2020-0,17%-0,21121,75123,09121,67124,00389K362
08/04/20200,26%0,32121,96122,95120,32122,95282K209
07/04/20200,61%0,74121,64120,52119,98124,00458K290
06/04/2020-0,49%-0,60120,90121,00120,02124,90434K535
03/04/2020-1,23%-1,51121,50125,50120,99125,501M290
02/04/20201,39%1,69123,01125,50122,03125,50346K212
01/04/2020-3,70%-4,66121,32127,97119,00127,97295K214
31/03/20200,85%1,06125,98125,79124,52126,19598K240
30/03/2020-0,69%-0,87124,92125,50123,03125,50662K336
27/03/2020-0,56%-0,71125,79128,54122,00128,544M2.668
26/03/20207,29%8,60126,50115,04115,04129,90505K335
25/03/20206,79%7,50117,90111,00110,40117,90692K293
24/03/20202,23%2,41110,40111,99110,00112,10556K221
23/03/2020-1,83%-2,01107,99110,00102,56110,02537K267
20/03/2020-1,21%-1,35110,00110,90105,00118,001M453
19/03/2020-2,31%-2,63111,35111,99101,00114,001M625
18/03/2020-9,18%-11,52113,98124,98112,00124,981M666
17/03/2020-1,10%-1,40125,50128,40122,00128,551M395
16/03/2020-4,50%-5,98126,90130,95125,00130,95983K414
13/03/20205,46%6,88132,88128,00128,00134,99952K386
12/03/2020-7,69%-10,50126,00134,99124,90134,992M633
11/03/2020-1,59%-2,20136,50139,98135,94140,194M376
10/03/20201,99%2,70138,70138,19137,97141,004M456
09/03/2020-5,42%-7,80136,00144,00134,77144,001M630
06/03/2020-0,83%-1,20143,80145,03143,00145,503M341
05/03/20200,14%0,20145,00147,00144,80147,002M443
04/03/20200,01%0,01144,80144,79144,79147,501M222
03/03/20200,91%1,31144,79144,25143,20144,99661K270
02/03/2020-1,22%-1,77143,48144,35142,03144,35847K421
28/02/2020-0,64%-0,94145,25146,14143,99146,391M322
27/02/20200,15%0,22146,19145,03141,25146,201M382
26/02/2020-2,62%-3,92145,97148,99144,91148,991M387
21/02/2020-0,47%-0,71149,89150,60149,68150,601M309
20/02/20200,40%0,60150,60150,00150,00151,50576K219
19/02/20201,68%2,48150,00147,53147,51150,501M303
18/02/2020-0,06%-0,09147,52147,78147,50148,101M259
17/02/20200,29%0,42147,61147,19147,00147,70928K268
14/02/2020-0,18%-0,26147,19147,50147,02147,78623K261
13/02/20200,74%1,09147,45147,00146,53147,80915K236
12/02/20200,08%0,11146,36146,50145,55147,50841K299
11/02/20200,85%1,23146,25146,88146,01148,97607K314
10/02/2020-2,64%-3,93145,02149,20145,02149,903M649
07/02/2020-0,70%-1,05148,95150,00148,95150,002M413
06/02/20200,67%1,00150,00149,01149,01150,44703K407
05/02/20200,01%0,01149,00149,32148,99149,492M335
04/02/2020-0,14%-0,21148,99149,50148,99149,92801K286
03/02/2020-1,20%-1,81149,20149,90149,01149,991M375
31/01/20200,17%0,26151,01152,00150,02152,002M350
30/01/20200,17%0,25150,75150,70149,99151,681M304
29/01/20200,34%0,51150,50150,50150,00151,062M405
28/01/20200,00%0,00149,99149,99149,52150,721M280
27/01/20200,05%0,07149,99150,03149,52150,262M469
24/01/2020-0,05%-0,08149,92152,42149,80152,422M462
23/01/2020-1,39%-2,11150,00152,13150,00153,203M433
22/01/2020-0,57%-0,87152,11153,85152,00154,981M431
21/01/20200,19%0,29152,98153,33152,01153,331M470
20/01/20203,31%4,89152,69150,01150,01153,743M1.065
17/01/2020-7,04%-11,19147,80159,00147,10159,0020M909
16/01/2020-0,78%-1,25158,99160,89158,30161,90829K364
15/01/2020-2,30%-3,77160,24164,65158,93164,66829K461
14/01/20200,16%0,26164,01163,75163,50164,48356K176
13/01/2020-0,70%-1,15163,75164,90163,71164,90640K207
10/01/2020-0,60%-0,99164,90165,89161,00165,89417K207
09/01/2020-0,07%-0,11165,89166,00165,00167,00393K147
08/01/2020-1,28%-2,16166,00168,23156,00168,24983K430
07/01/20200,15%0,26168,16168,00167,05169,00409K184
06/01/2020-0,46%-0,78167,90169,30167,90169,40844K249
03/01/2020-0,71%-1,21168,68169,89167,00169,90764K345
02/01/20200,53%0,89169,89168,80162,69170,061M330
30/12/2019-0,57%-0,97169,00169,00168,20169,93818K213
27/12/20192,94%4,85169,97165,12165,12170,00537K195
26/12/2019--165,12158,91158,91165,85422K221


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br