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
21/01/2025	-0,87%	-0,70	80,05	80,79	79,81	80,99	1M	1.795
20/01/2025	-0,23%	-0,19	80,75	81,06	79,88	81,96	3M	4.296
17/01/2025	-0,41%	-0,33	80,94	81,26	80,15	81,26	2M	4.193
16/01/2025	-0,53%	-0,43	81,27	81,71	80,81	82,47	2M	2.476
15/01/2025	0,44%	0,36	81,70	81,36	81,35	82,37	6M	6.934
14/01/2025	-0,74%	-0,61	81,34	81,89	81,00	81,89	1M	1.980
13/01/2025	-0,36%	-0,30	81,95	82,25	81,38	83,01	1M	2.601

10/01/2025	-0,57%	-0,47	82,25	82,02	81,75	83,42	1M	3.251
09/01/2025	-0,34%	-0,28	82,72	83,82	81,70	83,82	1M	1.919
08/01/2025	-0,80%	-0,67	83,00	84,27	82,15	84,27	2M	2.930
07/01/2025	-4,49%	-3,93	83,67	87,50	82,78	88,12	6M	3.917
06/01/2025	-0,61%	-0,54	87,60	88,14	87,02	88,14	1M	2.631
03/01/2025	2,11%	1,82	88,14	86,00	85,23	88,14	2M	5.657
02/01/2025	-3,01%	-2,68	86,32	87,22	85,87	87,99	916K	1.417
30/12/2024	-1,97%	-1,79	89,00	91,09	87,61	91,22	1M	2.144
27/12/2024	5,59%	4,81	90,79	85,98	85,11	90,84	2M	4.363
26/12/2024	4,22%	3,48	85,98	82,51	82,51	86,19	2M	4.333
23/12/2024	-0,55%	-0,46	82,50	83,01	82,11	84,40	2M	4.059
20/12/2024	2,66%	2,15	82,96	81,00	80,91	82,96	1M	2.437
19/12/2024	-0,49%	-0,40	80,81	81,21	80,80	81,93	1M	4.585
18/12/2024	-0,96%	-0,79	81,21	82,00	80,74	82,98	1M	2.948
17/12/2024	-1,44%	-1,20	82,00	83,20	80,61	83,49	2M	3.148
16/12/2024	1,46%	1,20	83,20	82,50	82,29	84,34	2M	3.527
13/12/2024	0,35%	0,29	82,00	81,71	80,88	82,99	2M	4.486
12/12/2024	-0,51%	-0,42	81,71	81,85	81,53	82,77	2M	1.853
11/12/2024	-1,75%	-1,46	82,13	83,70	81,92	84,40	2M	5.268
10/12/2024	-1,19%	-1,01	83,59	84,76	83,50	84,76	1M	1.704
09/12/2024	0,08%	0,07	84,60	84,60	84,53	85,45	1M	1.497
06/12/2024	-0,20%	-0,17	84,53	84,70	84,03	86,23	3M	5.993
05/12/2024	-2,02%	-1,75	84,70	86,30	84,40	86,50	2M	2.863
04/12/2024	-2,81%	-2,50	86,45	88,48	86,30	88,83	2M	3.089
03/12/2024	-2,72%	-2,49	88,95	91,39	87,70	91,39	4M	6.219
02/12/2024	-3,61%	-3,42	91,44	92,62	91,15	92,62	3M	4.201
29/11/2024	0,39%	0,37	94,86	94,99	94,31	95,70	2M	4.558
28/11/2024	-1,02%	-0,97	94,49	95,00	94,29	95,81	2M	2.654
27/11/2024	0,45%	0,43	95,46	95,31	95,02	95,97	3M	6.032
26/11/2024	-0,90%	-0,86	95,03	95,85	94,81	96,49	3M	4.503
25/11/2024	0,63%	0,60	95,89	95,51	95,51	97,08	2M	2.699
22/11/2024	0,25%	0,24	95,29	95,00	95,00	96,16	2M	3.097
21/11/2024	-1,19%	-1,14	95,05	96,25	94,81	97,39	3M	10.721
19/11/2024	0,42%	0,40	96,19	95,74	95,32	96,83	2M	2.875
18/11/2024	0,67%	0,64	95,79	95,16	95,00	95,98	2M	3.415
14/11/2024	-0,47%	-0,45	95,15	95,00	94,81	96,13	2M	2.093
13/11/2024	-0,41%	-0,39	95,60	96,00	94,80	96,39	2M	3.012
12/11/2024	-0,12%	-0,12	95,99	96,98	95,70	96,98	2M	2.040
11/11/2024	-0,93%	-0,90	96,11	97,01	96,05	97,41	2M	2.988
08/11/2024	0,14%	0,14	97,01	96,87	96,54	98,50	2M	4.374
07/11/2024	-0,80%	-0,78	96,87	97,14	96,60	97,21	1M	2.024
06/11/2024	-0,20%	-0,20	97,65	97,83	97,30	97,84	1M	2.680
05/11/2024	-0,51%	-0,50	97,85	98,34	97,30	98,34	1M	2.809
04/11/2024	-0,24%	-0,24	98,35	99,00	97,20	99,42	2M	7.980
01/11/2024	-0,81%	-0,81	98,59	98,43	97,78	98,80	1M	4.659
31/10/2024	-0,40%	-0,40	99,40	99,80	99,04	100,09	1M	2.132
30/10/2024	1,15%	1,13	99,80	98,15	98,15	100,00	2M	2.172
29/10/2024	0,82%	0,80	98,67	97,90	97,90	99,18	2M	4.154
28/10/2024	-0,47%	-0,46	97,87	98,33	97,07	98,50	2M	5.770
25/10/2024	-0,17%	-0,17	98,33	98,51	97,81	100,00	2M	5.164
24/10/2024	-0,86%	-0,85	98,50	99,40	98,00	99,85	3M	3.244
23/10/2024	-0,69%	-0,69	99,35	100,04	99,11	100,25	2M	2.838
22/10/2024	-0,49%	-0,49	100,04	101,00	99,90	101,01	3M	3.580
21/10/2024	-1,22%	-1,24	100,53	101,50	100,36	101,73	2M	2.619
18/10/2024	0,71%	0,72	101,77	101,10	100,75	102,00	2M	5.717
17/10/2024	-0,44%	-0,45	101,05	101,56	101,00	101,67	1M	2.914
16/10/2024	-0,48%	-0,49	101,50	102,00	101,44	102,12	2M	2.606
15/10/2024	0,67%	0,68	101,99	101,69	101,54	102,00	2M	3.601
14/10/2024	-0,36%	-0,37	101,31	101,50	101,24	102,00	3M	4.687
11/10/2024	0,44%	0,45	101,68	102,00	101,11	102,00	2M	4.576
10/10/2024	-0,51%	-0,52	101,23	101,01	100,99	102,51	3M	3.137
09/10/2024	0,05%	0,05	101,75	101,70	101,10	102,00	2M	2.638
08/10/2024	0,19%	0,19	101,70	101,51	101,51	101,95	796K	1.312
07/10/2024	0,11%	0,11	101,51	101,38	101,18	102,00	985K	1.849
04/10/2024	0,80%	0,80	101,40	101,40	101,05	102,00	1M	3.092
03/10/2024	-1,25%	-1,27	100,60	101,47	100,40	101,50	2M	3.736
02/10/2024	1,75%	1,75	101,87	100,50	100,14	102,30	8M	8.616
01/10/2024	-1,74%	-1,77	100,12	100,89	99,92	101,04	2M	4.009
30/09/2024	0,00%	0,00	101,89	101,95	101,02	102,79	3M	4.270
27/09/2024	0,32%	0,32	101,89	101,50	101,02	102,35	2M	6.850
26/09/2024	0,17%	0,17	101,57	101,80	100,25	101,80	3M	3.776
25/09/2024	-1,22%	-1,25	101,40	102,69	101,12	102,80	2M	2.948
24/09/2024	0,15%	0,15	102,65	102,51	102,15	102,70	2M	2.731
23/09/2024	-0,44%	-0,45	102,50	102,99	102,20	103,15	1M	2.270
20/09/2024	0,00%	0,00	102,95	103,15	102,30	103,97	2M	4.381
19/09/2024	-0,23%	-0,24	102,95	103,15	102,86	103,15	1M	1.962
18/09/2024	-0,20%	-0,21	103,19	103,51	103,02	103,96	1M	2.622
17/09/2024	-0,63%	-0,66	103,40	104,26	103,02	104,45	2M	2.630
16/09/2024	-0,71%	-0,74	104,06	104,89	103,52	104,96	2M	4.861
13/09/2024	-0,10%	-0,11	104,80	104,92	103,11	105,20	2M	4.854
12/09/2024	-0,12%	-0,13	104,91	105,01	104,50	106,10	1M	2.118
11/09/2024	-0,31%	-0,33	105,04	105,26	104,92	105,90	1M	1.901
10/09/2024	-0,36%	-0,38	105,37	105,85	105,00	105,98	1M	4.159
09/09/2024	-0,07%	-0,07	105,75	105,98	105,42	105,98	916K	2.672
06/09/2024	0,58%	0,61	105,82	106,05	105,31	106,10	1M	2.782
05/09/2024	-0,35%	-0,37	105,21	105,58	104,90	105,82	1M	2.369
04/09/2024	0,36%	0,38	105,58	105,30	104,90	105,58	1M	2.173
03/09/2024	-0,63%	-0,67	105,20	105,87	105,05	106,18	2M	4.845
02/09/2024	-1,96%	-2,12	105,87	106,99	105,60	106,99	2M	2.578
30/08/2024	1,62%	1,72	107,99	106,28	106,15	107,99	2M	1.669
29/08/2024	0,36%	0,38	106,27	105,89	105,74	106,29	1M	2.155
28/08/2024	-0,06%	-0,06	105,89	106,28	105,89	106,28	1M	1.725
27/08/2024	0,33%	0,35	105,95	105,90	105,60	106,17	1M	2.855
26/08/2024	-0,64%	-0,68	105,60	106,29	105,50	106,29	3M	4.992
23/08/2024	0,44%	0,47	106,28	106,20	105,81	106,42	763K	3.136
22/08/2024	0,09%	0,10	105,81	105,80	105,37	106,22	1M	2.424
21/08/2024	-0,12%	-0,13	105,71	105,84	105,43	106,25	2M	2.681
20/08/2024	-0,12%	-0,13	105,84	106,40	105,28	106,40	1M	1.725
19/08/2024	0,44%	0,46	105,97	105,53	105,50	106,40	1M	1.974
16/08/2024	0,06%	0,06	105,51	105,45	105,15	106,30	2M	3.765
15/08/2024	0,49%	0,51	105,45	105,00	104,79	106,20	1M	1.924
14/08/2024	0,00%	0,00	104,94	105,00	104,60	105,00	890K	1.515
13/08/2024	0,03%	0,03	104,94	105,08	104,69	105,08	1M	1.291
12/08/2024	0,07%	0,07	104,91	104,84	104,72	105,17	888K	1.722
09/08/2024	-0,10%	-0,11	104,84	104,95	104,41	105,00	896K	3.740
08/08/2024	0,66%	0,69	104,95	104,83	104,31	104,98	766K	2.144
07/08/2024	0,06%	0,06	104,26	104,45	104,10	104,83	770K	1.518
06/08/2024	-0,09%	-0,09	104,20	104,52	104,10	104,85	1M	2.134
05/08/2024	-0,84%	-0,88	104,29	104,35	103,20	104,80	2M	2.689
02/08/2024	-0,41%	-0,43	105,17	105,26	104,67	107,00	5M	6.689
01/08/2024	-0,71%	-0,76	105,60	105,84	104,50	105,87	2M	3.639
31/07/2024	0,10%	0,11	106,36	106,84	105,50	106,84	2M	3.041
30/07/2024	-0,58%	-0,62	106,25	106,82	105,52	106,85	687K	2.929
29/07/2024	-0,47%	-0,50	106,87	107,21	105,58	107,62	3M	5.681
26/07/2024	0,44%	0,47	107,37	107,59	106,91	107,79	1M	4.051
25/07/2024	-0,74%	-0,80	106,90	107,70	106,52	108,09	960K	3.235
24/07/2024	-0,36%	-0,39	107,70	108,09	107,01	108,09	507K	1.018
23/07/2024	-0,10%	-0,11	108,09	108,28	107,50	108,28	712K	1.640
22/07/2024	0,02%	0,02	108,20	108,15	107,68	108,28	976K	1.488
19/07/2024	1,66%	1,77	108,18	107,20	106,26	108,27	746K	2.430
18/07/2024	-1,01%	-1,09	106,41	107,66	106,41	107,93	819K	1.427
17/07/2024	0,09%	0,10	107,50	107,31	106,72	107,60	1M	1.721
16/07/2024	0,03%	0,03	107,40	107,36	106,49	107,66	986K	1.700
15/07/2024	2,37%	2,49	107,37	104,99	104,87	107,49	1M	3.906
12/07/2024	0,65%	0,68	104,88	104,20	104,20	105,05	1M	3.512
11/07/2024	-0,18%	-0,19	104,20	104,59	104,07	104,59	1M	2.117
10/07/2024	-	-	104,39	105,55	104,16	105,79	2M	5.026

Date,Open,High,Low,Close,Volume
21-Jan-25,80.79,80.99,79.81,80.05,1427506
20-Jan-25,81.06,81.96,79.88,80.75,2649340
17-Jan-25,81.26,81.26,80.15,80.94,2467039
16-Jan-25,81.71,82.47,80.81,81.27,1711387
15-Jan-25,81.36,82.37,81.35,81.70,6118359
14-Jan-25,81.89,81.89,81.00,81.34,1336955
13-Jan-25,82.25,83.01,81.38,81.95,1053997
10-Jan-25,82.02,83.42,81.75,82.25,1388691
09-Jan-25,83.82,83.82,81.70,82.72,1368606
08-Jan-25,84.27,84.27,82.15,83.00,1512442
07-Jan-25,87.50,88.12,82.78,83.67,5628311
06-Jan-25,88.14,88.14,87.02,87.60,1116629
03-Jan-25,86.00,88.14,85.23,88.14,1936979
02-Jan-25,87.22,87.99,85.87,86.32,915521
30-Dec-24,91.09,91.22,87.61,89.00,1006232
27-Dec-24,85.98,90.84,85.11,90.79,1682750
26-Dec-24,82.51,86.19,82.51,85.98,2195729
23-Dec-24,83.01,84.40,82.11,82.50,2209755
20-Dec-24,81.00,82.96,80.91,82.96,1229607
19-Dec-24,81.21,81.93,80.80,80.81,1315498
18-Dec-24,82.00,82.98,80.74,81.21,1251602
17-Dec-24,83.20,83.49,80.61,82.00,1620360
16-Dec-24,82.50,84.34,82.29,83.20,2422010
13-Dec-24,81.71,82.99,80.88,82.00,2052541
12-Dec-24,81.85,82.77,81.53,81.71,1754501
11-Dec-24,83.70,84.40,81.92,82.13,1640529
10-Dec-24,84.76,84.76,83.50,83.59,1383755
09-Dec-24,84.60,85.45,84.53,84.60,1119877
06-Dec-24,84.70,86.23,84.03,84.53,3270099
05-Dec-24,86.30,86.50,84.40,84.70,2489917
04-Dec-24,88.48,88.83,86.30,86.45,2187013
03-Dec-24,91.39,91.39,87.70,88.95,4140395
02-Dec-24,92.62,92.62,91.15,91.44,2506591
29-Nov-24,94.99,95.70,94.31,94.86,2094190
28-Nov-24,95.00,95.81,94.29,94.49,1750418
27-Nov-24,95.31,95.97,95.02,95.46,2584736
26-Nov-24,95.85,96.49,94.81,95.03,3483265
25-Nov-24,95.51,97.08,95.51,95.89,1812053
22-Nov-24,95.00,96.16,95.00,95.29,1922017
21-Nov-24,96.25,97.39,94.81,95.05,3201425
19-Nov-24,95.74,96.83,95.32,96.19,1715455
18-Nov-24,95.16,95.98,95.00,95.79,1854124
14-Nov-24,95.00,96.13,94.81,95.15,1760366
13-Nov-24,96.00,96.39,94.80,95.60,1589826
12-Nov-24,96.98,96.98,95.70,95.99,1503452
11-Nov-24,97.01,97.41,96.05,96.11,1959493
08-Nov-24,96.87,98.50,96.54,97.01,2050148
07-Nov-24,97.14,97.21,96.60,96.87,1479449
06-Nov-24,97.83,97.84,97.30,97.65,1373788
05-Nov-24,98.34,98.34,97.30,97.85,1486114
04-Nov-24,99.00,99.42,97.20,98.35,2401889
01-Nov-24,98.43,98.80,97.78,98.59,1239619
31-Oct-24,99.80,100.09,99.04,99.40,1434007
30-Oct-24,98.15,100.00,98.15,99.80,1648148
29-Oct-24,97.90,99.18,97.90,98.67,1776242
28-Oct-24,98.33,98.50,97.07,97.87,2094531
25-Oct-24,98.51,100.00,97.81,98.33,2319107
24-Oct-24,99.40,99.85,98.00,98.50,3217230
23-Oct-24,100.04,100.25,99.11,99.35,1637248
22-Oct-24,101.00,101.01,99.90,100.04,2645362
21-Oct-24,101.50,101.73,100.36,100.53,1519621
18-Oct-24,101.10,102.00,100.75,101.77,1686753
17-Oct-24,101.56,101.67,101.00,101.05,1498143
16-Oct-24,102.00,102.12,101.44,101.50,1609600
15-Oct-24,101.69,102.00,101.54,101.99,1685588
14-Oct-24,101.50,102.00,101.24,101.31,2704613
11-Oct-24,102.00,102.00,101.11,101.68,2031615
10-Oct-24,101.01,102.51,100.99,101.23,2506315
09-Oct-24,101.70,102.00,101.10,101.75,1738580
08-Oct-24,101.51,101.95,101.51,101.70,796036
07-Oct-24,101.38,102.00,101.18,101.51,984566
04-Oct-24,101.40,102.00,101.05,101.40,1032427
03-Oct-24,101.47,101.50,100.40,100.60,1642189
02-Oct-24,100.50,102.30,100.14,101.87,7724963
01-Oct-24,100.89,101.04,99.92,100.12,1779701
30-Sep-24,101.95,102.79,101.02,101.89,2920578
27-Sep-24,101.50,102.35,101.02,101.89,2098054
26-Sep-24,101.80,101.80,100.25,101.57,2534510
25-Sep-24,102.69,102.80,101.12,101.40,2007399
24-Sep-24,102.51,102.70,102.15,102.65,2004186
23-Sep-24,102.99,103.15,102.20,102.50,1405761
20-Sep-24,103.15,103.97,102.30,102.95,1548397
19-Sep-24,103.15,103.15,102.86,102.95,1247011
18-Sep-24,103.51,103.96,103.02,103.19,1356628
17-Sep-24,104.26,104.45,103.02,103.40,1677183
16-Sep-24,104.89,104.96,103.52,104.06,2117912
13-Sep-24,104.92,105.20,103.11,104.80,2311451
12-Sep-24,105.01,106.10,104.50,104.91,1350934
11-Sep-24,105.26,105.90,104.92,105.04,1099613
10-Sep-24,105.85,105.98,105.00,105.37,1387645
09-Sep-24,105.98,105.98,105.42,105.75,916025
06-Sep-24,106.05,106.10,105.31,105.82,1119675
05-Sep-24,105.58,105.82,104.90,105.21,1027468
04-Sep-24,105.30,105.58,104.90,105.58,1324969
03-Sep-24,105.87,106.18,105.05,105.20,1619265
02-Sep-24,106.99,106.99,105.60,105.87,1679296
30-Aug-24,106.28,107.99,106.15,107.99,1597699
29-Aug-24,105.89,106.29,105.74,106.27,1014977
28-Aug-24,106.28,106.28,105.89,105.89,1160530
27-Aug-24,105.90,106.17,105.60,105.95,1192637
26-Aug-24,106.29,106.29,105.50,105.60,2887394
23-Aug-24,106.20,106.42,105.81,106.28,762969
22-Aug-24,105.80,106.22,105.37,105.81,1181275
21-Aug-24,105.84,106.25,105.43,105.71,1687886
20-Aug-24,106.40,106.40,105.28,105.84,1439579
19-Aug-24,105.53,106.40,105.50,105.97,1462339
16-Aug-24,105.45,106.30,105.15,105.51,1707707
15-Aug-24,105.00,106.20,104.79,105.45,1466728
14-Aug-24,105.00,105.00,104.60,104.94,890441
13-Aug-24,105.08,105.08,104.69,104.94,1445760
12-Aug-24,104.84,105.17,104.72,104.91,887594
09-Aug-24,104.95,105.00,104.41,104.84,895909
08-Aug-24,104.83,104.98,104.31,104.95,766078
07-Aug-24,104.45,104.83,104.10,104.26,770318
06-Aug-24,104.52,104.85,104.10,104.20,1077650
05-Aug-24,104.35,104.80,103.20,104.29,1843846
02-Aug-24,105.26,107.00,104.67,105.17,4768091
01-Aug-24,105.84,105.87,104.50,105.60,1536760
31-Jul-24,106.84,106.84,105.50,106.36,1896298
30-Jul-24,106.82,106.85,105.52,106.25,687473
29-Jul-24,107.21,107.62,105.58,106.87,2687153
26-Jul-24,107.59,107.79,106.91,107.37,1041792
25-Jul-24,107.70,108.09,106.52,106.90,960167
24-Jul-24,108.09,108.09,107.01,107.70,507207
23-Jul-24,108.28,108.28,107.50,108.09,711858
22-Jul-24,108.15,108.28,107.68,108.20,976084
19-Jul-24,107.20,108.27,106.26,108.18,746258
18-Jul-24,107.66,107.93,106.41,106.41,819057
17-Jul-24,107.31,107.60,106.72,107.50,1295997
16-Jul-24,107.36,107.66,106.49,107.40,986223
15-Jul-24,104.99,107.49,104.87,107.37,1363702
12-Jul-24,104.20,105.05,104.20,104.88,1407842
11-Jul-24,104.59,104.59,104.07,104.20,1025028
10-Jul-24,105.55,105.79,104.16,104.39,1752788

*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