Cotação atual, histórico e gráfico do papel: RBVO11

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 RBVO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2020	-0,23%	-0,05	21,88	21,93	21,20	22,50	5K	40
28/05/2020	1,06%	0,23	21,93	21,81	21,64	21,94	435	12
27/05/2020	-0,18%	-0,04	21,70	21,80	21,65	21,80	2K	21
26/05/2020	-0,05%	-0,01	21,74	21,75	21,40	21,91	6K	30
25/05/2020	-0,68%	-0,15	21,75	21,90	21,36	21,90	2K	33
22/05/2020	0,00%	0,00	21,90	21,21	21,21	21,90	280	9

21/05/2020	0,00%	0,00	21,90	21,90	21,70	21,90	850	21
20/05/2020	-0,23%	-0,05	21,90	21,95	21,82	21,95	504	10
19/05/2020	2,33%	0,50	21,95	21,91	21,40	21,99	6K	48
18/05/2020	-2,14%	-0,47	21,45	21,93	21,41	21,93	4K	31
15/05/2020	1,95%	0,42	21,92	21,51	21,30	22,00	3K	29
14/05/2020	-3,97%	-0,89	21,50	22,30	21,11	22,50	19K	27
13/05/2020	1,08%	0,24	22,39	22,80	21,60	22,80	419	10
12/05/2020	2,03%	0,44	22,15	21,10	21,10	22,99	9K	22
11/05/2020	-1,32%	-0,29	21,71	22,00	21,70	22,00	1K	16
08/05/2020	0,05%	0,01	22,00	21,01	21,01	22,00	2K	18
07/05/2020	-1,04%	-0,23	21,99	22,23	21,99	22,70	6K	33
06/05/2020	-2,11%	-0,48	22,22	22,70	22,07	22,70	1K	8
05/05/2020	0,00%	0,00	22,70	22,70	22,00	22,70	5K	24
04/05/2020	0,00%	0,00	22,70	22,70	22,00	22,70	8K	21
30/04/2020	0,00%	0,00	22,70	23,00	22,20	23,00	1K	18
29/04/2020	-0,18%	-0,04	22,70	22,20	22,04	22,70	5K	20
28/04/2020	3,84%	0,84	22,74	21,90	21,73	22,78	1K	14
27/04/2020	0,00%	0,00	21,90	21,50	21,50	21,90	3K	17
24/04/2020	-2,67%	-0,60	21,90	22,78	21,54	22,78	1K	22
23/04/2020	1,81%	0,40	22,50	22,00	22,00	23,00	4K	26
22/04/2020	0,45%	0,10	22,10	22,00	21,80	23,80	5K	26
20/04/2020	0,00%	0,00	22,00	22,00	21,73	22,00	3K	21
17/04/2020	2,23%	0,48	22,00	23,42	21,51	23,42	5K	26
16/04/2020	-3,11%	-0,69	21,52	22,23	21,51	23,90	62K	29
15/04/2020	1,00%	0,22	22,21	21,99	21,98	22,21	6K	23
14/04/2020	2,37%	0,51	21,99	20,21	20,21	24,00	21K	37
13/04/2020	-0,09%	-0,02	21,48	21,49	20,10	21,49	883	11
09/04/2020	-0,32%	-0,07	21,50	21,50	20,50	21,50	10K	22
08/04/2020	-0,46%	-0,10	21,57	21,58	20,01	21,59	762	12
07/04/2020	5,66%	1,16	21,67	20,04	20,00	21,80	4K	21
06/04/2020	0,79%	0,16	20,51	21,80	20,35	21,80	786	11
03/04/2020	0,00%	0,00	20,35	20,35	20,35	20,35	1K	4
02/04/2020	-6,78%	-1,48	20,35	20,98	19,78	20,98	9K	39
01/04/2020	1,68%	0,36	21,83	22,96	19,08	22,96	16K	44
31/03/2020	-6,20%	-1,42	21,47	22,90	20,50	22,90	80K	45
30/03/2020	0,48%	0,11	22,89	22,89	22,22	23,69	3K	26
27/03/2020	3,59%	0,79	22,78	23,00	21,99	23,00	10K	34
26/03/2020	15,13%	2,89	21,99	19,10	19,07	23,93	17K	39
25/03/2020	-0,52%	-0,10	19,10	19,50	18,69	19,50	5K	28
24/03/2020	-0,98%	-0,19	19,20	19,50	18,75	19,50	5K	19
23/03/2020	-2,76%	-0,55	19,39	20,45	18,02	20,45	2K	24
20/03/2020	12,66%	2,24	19,94	20,76	18,00	20,76	2K	17
19/03/2020	-6,84%	-1,30	17,70	19,00	17,70	19,00	3K	16
18/03/2020	-9,52%	-2,00	19,00	21,00	19,00	22,00	7K	30
17/03/2020	-4,63%	-1,02	21,00	21,00	21,00	22,29	2K	18
16/03/2020	-4,26%	-0,98	22,02	22,99	20,11	22,99	15K	89
13/03/2020	2,22%	0,50	23,00	22,50	20,66	23,00	7K	46
12/03/2020	-6,99%	-1,69	22,50	24,19	20,00	24,19	8K	47
11/03/2020	-1,06%	-0,26	24,19	24,49	23,37	24,49	2K	20
10/03/2020	-0,16%	-0,04	24,45	24,49	23,03	24,49	6K	47
09/03/2020	-1,65%	-0,41	24,49	24,89	24,00	24,90	4K	28
06/03/2020	-0,24%	-0,06	24,90	24,65	24,45	24,90	5K	19
05/03/2020	-1,96%	-0,50	24,96	25,46	24,67	25,49	11K	44
04/03/2020	3,50%	0,86	25,46	25,10	24,85	25,80	12K	39
03/03/2020	-5,38%	-1,40	24,60	26,00	24,60	26,19	23K	52
02/03/2020	0,00%	0,00	26,00	26,01	25,11	26,60	6K	37
28/02/2020	3,17%	0,80	26,00	24,12	24,04	26,00	47K	83
27/02/2020	-5,83%	-1,56	25,20	26,01	25,00	26,22	19K	233
26/02/2020	2,53%	0,66	26,76	26,10	26,10	26,99	3K	22
21/02/2020	-1,88%	-0,50	26,10	25,83	25,83	26,94	72K	55
20/02/2020	-5,34%	-1,50	26,60	28,10	25,90	28,10	98K	128
19/02/2020	-2,09%	-0,60	28,10	28,70	27,18	28,70	12K	56
18/02/2020	-2,05%	-0,60	28,70	29,50	28,35	29,50	7K	55
17/02/2020	-1,61%	-0,48	29,30	29,78	28,82	29,83	8K	48
14/02/2020	1,22%	0,36	29,78	29,00	28,90	29,87	10K	46
13/02/2020	-0,61%	-0,18	29,42	29,50	28,77	29,50	25K	58
12/02/2020	-1,79%	-0,54	29,60	29,90	29,51	29,90	23K	44
11/02/2020	1,65%	0,49	30,14	29,65	29,61	30,15	1K	15
10/02/2020	-3,33%	-1,02	29,65	29,75	29,52	30,66	10K	39
07/02/2020	-0,03%	-0,01	30,67	30,50	29,95	30,67	15K	35
06/02/2020	-0,07%	-0,02	30,68	30,70	29,78	30,70	20K	57
05/02/2020	-0,16%	-0,05	30,70	30,90	30,03	30,90	8K	34
04/02/2020	-0,42%	-0,13	30,75	30,85	30,50	30,85	11K	56
03/02/2020	-0,99%	-0,31	30,88	31,15	30,42	31,15	26K	26
31/01/2020	-3,14%	-1,01	31,19	32,19	31,00	32,20	21K	43
30/01/2020	0,00%	0,00	32,20	32,11	31,57	32,45	25K	35
29/01/2020	-0,92%	-0,30	32,20	32,74	32,10	32,75	24K	31
28/01/2020	-0,61%	-0,20	32,50	32,35	32,35	32,52	12K	20
27/01/2020	-0,61%	-0,20	32,70	32,90	32,10	32,90	5K	18
24/01/2020	0,49%	0,16	32,90	32,96	32,40	32,96	12K	32
23/01/2020	-2,27%	-0,76	32,74	33,02	32,55	33,40	204K	112
22/01/2020	0,60%	0,20	33,50	33,30	33,04	33,50	40K	36
21/01/2020	-0,24%	-0,08	33,30	33,38	33,22	33,45	54K	72
20/01/2020	0,33%	0,11	33,38	33,27	33,03	33,49	30K	31
17/01/2020	-0,63%	-0,21	33,27	33,04	33,03	33,43	15K	45
16/01/2020	1,00%	0,33	33,48	33,50	33,03	33,50	12K	29
15/01/2020	0,21%	0,07	33,15	33,47	33,15	33,47	20K	69
14/01/2020	1,63%	0,53	33,08	33,01	32,55	33,13	16K	29
13/01/2020	-1,42%	-0,47	32,55	32,91	32,40	33,49	14K	41
10/01/2020	-0,21%	-0,07	33,02	33,47	33,02	33,58	46K	67
09/01/2020	0,03%	0,01	33,09	33,72	33,05	33,72	14K	36
08/01/2020	-0,57%	-0,19	33,08	33,30	32,87	33,59	17K	52
07/01/2020	1,43%	0,47	33,27	33,32	32,97	33,70	57K	67
06/01/2020	0,37%	0,12	32,80	32,69	32,68	33,48	174K	108
03/01/2020	1,49%	0,48	32,68	31,99	31,90	32,99	103K	66
02/01/2020	0,03%	0,01	32,20	32,00	31,50	32,20	73K	54
30/12/2019	2,09%	0,66	32,19	31,55	31,00	32,25	102K	120
27/12/2019	1,71%	0,53	31,53	31,00	30,41	32,00	137K	114
26/12/2019	-1,52%	-0,48	31,00	31,49	31,00	32,00	129K	121
23/12/2019	-1,66%	-0,53	31,48	31,82	30,50	32,24	101K	103
20/12/2019	-1,33%	-0,43	32,01	32,42	31,81	32,43	133K	56
19/12/2019	-0,03%	-0,01	32,44	32,44	32,00	32,44	7K	25
18/12/2019	0,06%	0,02	32,45	32,11	31,55	32,45	75K	55
17/12/2019	-0,52%	-0,17	32,43	32,53	32,05	32,55	62K	58
16/12/2019	-0,70%	-0,23	32,60	32,93	32,01	32,93	12K	43
13/12/2019	-0,52%	-0,17	32,83	32,99	32,00	33,00	66K	71
12/12/2019	0,00%	0,00	33,00	33,01	32,00	33,33	25K	49
11/12/2019	-21,62%	-9,10	33,00	34,80	33,00	34,80	125K	146
10/12/2019	-1,06%	-0,45	42,10	42,40	41,09	42,55	50K	43
09/12/2019	0,12%	0,05	42,55	42,10	42,01	42,56	4K	21
06/12/2019	1,17%	0,49	42,50	42,79	42,02	42,79	892	8
05/12/2019	-0,62%	-0,26	42,01	41,91	41,91	42,52	32K	17
04/12/2019	-0,54%	-0,23	42,27	42,00	42,00	42,40	591	6
03/12/2019	0,02%	0,01	42,50	42,49	41,13	42,50	22K	26
02/12/2019	0,21%	0,09	42,49	39,69	39,69	42,50	68K	56
29/11/2019	1,92%	0,80	42,40	41,99	40,71	42,50	58K	49
28/11/2019	0,00%	0,00	41,60	41,61	41,60	42,07	18K	17
27/11/2019	-0,24%	-0,10	41,60	41,28	41,28	41,70	33K	11
26/11/2019	1,63%	0,67	41,70	41,25	41,25	41,85	14K	22
25/11/2019	-2,50%	-1,05	41,03	42,07	41,01	42,07	12K	23
22/11/2019	2,71%	1,11	42,08	42,11	41,26	42,11	81K	20
21/11/2019	2,17%	0,87	40,97	40,40	40,40	42,19	21K	28
19/11/2019	-3,84%	-1,60	40,10	40,87	40,07	42,20	38K	48
18/11/2019	-1,09%	-0,46	41,70	41,04	41,04	41,77	10K	18
14/11/2019	-0,05%	-0,02	42,16	42,18	41,02	42,20	26K	23
13/11/2019	-0,05%	-0,02	42,18	42,19	41,26	42,19	2K	9
12/11/2019	1,69%	0,70	42,20	41,70	41,70	42,20	38K	16
11/11/2019	-	-	41,50	41,05	41,05	42,24	3K	11

Date,Open,High,Low,Close,Volume
29-May-20,21.93,22.50,21.20,21.88,5190
28-May-20,21.81,21.94,21.64,21.93,435
27-May-20,21.80,21.80,21.65,21.70,2498
26-May-20,21.75,21.91,21.40,21.74,5751
25-May-20,21.90,21.90,21.36,21.75,2219
22-May-20,21.21,21.90,21.21,21.90,280
21-May-20,21.90,21.90,21.70,21.90,850
20-May-20,21.95,21.95,21.82,21.90,504
19-May-20,21.91,21.99,21.40,21.95,6327
18-May-20,21.93,21.93,21.41,21.45,3983
15-May-20,21.51,22.00,21.30,21.92,2503
14-May-20,22.30,22.50,21.11,21.50,19150
13-May-20,22.80,22.80,21.60,22.39,419
12-May-20,21.10,22.99,21.10,22.15,8559
11-May-20,22.00,22.00,21.70,21.71,1047
08-May-20,21.01,22.00,21.01,22.00,2209
07-May-20,22.23,22.70,21.99,21.99,5908
06-May-20,22.70,22.70,22.07,22.22,1448
05-May-20,22.70,22.70,22.00,22.70,4788
04-May-20,22.70,22.70,22.00,22.70,7504
30-Apr-20,23.00,23.00,22.20,22.70,1468
29-Apr-20,22.20,22.70,22.04,22.70,4606
28-Apr-20,21.90,22.78,21.73,22.74,1281
27-Apr-20,21.50,21.90,21.50,21.90,2881
24-Apr-20,22.78,22.78,21.54,21.90,1091
23-Apr-20,22.00,23.00,22.00,22.50,3954
22-Apr-20,22.00,23.80,21.80,22.10,4544
20-Apr-20,22.00,22.00,21.73,22.00,2770
17-Apr-20,23.42,23.42,21.51,22.00,5298
16-Apr-20,22.23,23.90,21.51,21.52,61589
15-Apr-20,21.99,22.21,21.98,22.21,5849
14-Apr-20,20.21,24.00,20.21,21.99,21409
13-Apr-20,21.49,21.49,20.10,21.48,883
09-Apr-20,21.50,21.50,20.50,21.50,10414
08-Apr-20,21.58,21.59,20.01,21.57,762
07-Apr-20,20.04,21.80,20.00,21.67,4055
06-Apr-20,21.80,21.80,20.35,20.51,786
03-Apr-20,20.35,20.35,20.35,20.35,1058
02-Apr-20,20.98,20.98,19.78,20.35,9333
01-Apr-20,22.96,22.96,19.08,21.83,15734
31-Mar-20,22.90,22.90,20.50,21.47,79625
30-Mar-20,22.89,23.69,22.22,22.89,2833
27-Mar-20,23.00,23.00,21.99,22.78,9712
26-Mar-20,19.10,23.93,19.07,21.99,16968
25-Mar-20,19.50,19.50,18.69,19.10,4583
24-Mar-20,19.50,19.50,18.75,19.20,5138
23-Mar-20,20.45,20.45,18.02,19.39,1559
20-Mar-20,20.76,20.76,18.00,19.94,2067
19-Mar-20,19.00,19.00,17.70,17.70,2594
18-Mar-20,21.00,22.00,19.00,19.00,7000
17-Mar-20,21.00,22.29,21.00,21.00,2287
16-Mar-20,22.99,22.99,20.11,22.02,15346
13-Mar-20,22.50,23.00,20.66,23.00,6866
12-Mar-20,24.19,24.19,20.00,22.50,7525
11-Mar-20,24.49,24.49,23.37,24.19,2256
10-Mar-20,24.49,24.49,23.03,24.45,5719
09-Mar-20,24.89,24.90,24.00,24.49,4158
06-Mar-20,24.65,24.90,24.45,24.90,4988
05-Mar-20,25.46,25.49,24.67,24.96,10912
04-Mar-20,25.10,25.80,24.85,25.46,11938
03-Mar-20,26.00,26.19,24.60,24.60,22651
02-Mar-20,26.01,26.60,25.11,26.00,6446
28-Feb-20,24.12,26.00,24.04,26.00,46942
27-Feb-20,26.01,26.22,25.00,25.20,18844
26-Feb-20,26.10,26.99,26.10,26.76,3230
21-Feb-20,25.83,26.94,25.83,26.10,72135
20-Feb-20,28.10,28.10,25.90,26.60,98414
19-Feb-20,28.70,28.70,27.18,28.10,12041
18-Feb-20,29.50,29.50,28.35,28.70,6852
17-Feb-20,29.78,29.83,28.82,29.30,7633
14-Feb-20,29.00,29.87,28.90,29.78,9848
13-Feb-20,29.50,29.50,28.77,29.42,24561
12-Feb-20,29.90,29.90,29.51,29.60,22725
11-Feb-20,29.65,30.15,29.61,30.14,1496
10-Feb-20,29.75,30.66,29.52,29.65,10071
07-Feb-20,30.50,30.67,29.95,30.67,15425
06-Feb-20,30.70,30.70,29.78,30.68,20338
05-Feb-20,30.90,30.90,30.03,30.70,8089
04-Feb-20,30.85,30.85,30.50,30.75,10553
03-Feb-20,31.15,31.15,30.42,30.88,25548
31-Jan-20,32.19,32.20,31.00,31.19,20689
30-Jan-20,32.11,32.45,31.57,32.20,24925
29-Jan-20,32.74,32.75,32.10,32.20,23714
28-Jan-20,32.35,32.52,32.35,32.50,12449
27-Jan-20,32.90,32.90,32.10,32.70,5318
24-Jan-20,32.96,32.96,32.40,32.90,11755
23-Jan-20,33.02,33.40,32.55,32.74,203880
22-Jan-20,33.30,33.50,33.04,33.50,40055
21-Jan-20,33.38,33.45,33.22,33.30,54001
20-Jan-20,33.27,33.49,33.03,33.38,29762
17-Jan-20,33.04,33.43,33.03,33.27,14558
16-Jan-20,33.50,33.50,33.03,33.48,12164
15-Jan-20,33.47,33.47,33.15,33.15,19750
14-Jan-20,33.01,33.13,32.55,33.08,15653
13-Jan-20,32.91,33.49,32.40,32.55,13603
10-Jan-20,33.47,33.58,33.02,33.02,46382
09-Jan-20,33.72,33.72,33.05,33.09,13634
08-Jan-20,33.30,33.59,32.87,33.08,17404
07-Jan-20,33.32,33.70,32.97,33.27,56597
06-Jan-20,32.69,33.48,32.68,32.80,174009
03-Jan-20,31.99,32.99,31.90,32.68,103077
02-Jan-20,32.00,32.20,31.50,32.20,72955
30-Dec-19,31.55,32.25,31.00,32.19,101815
27-Dec-19,31.00,32.00,30.41,31.53,136522
26-Dec-19,31.49,32.00,31.00,31.00,128519
23-Dec-19,31.82,32.24,30.50,31.48,101075
20-Dec-19,32.42,32.43,31.81,32.01,133132
19-Dec-19,32.44,32.44,32.00,32.44,6769
18-Dec-19,32.11,32.45,31.55,32.45,75443
17-Dec-19,32.53,32.55,32.05,32.43,61959
16-Dec-19,32.93,32.93,32.01,32.60,12321
13-Dec-19,32.99,33.00,32.00,32.83,66032
12-Dec-19,33.01,33.33,32.00,33.00,25062
11-Dec-19,34.80,34.80,33.00,33.00,125082
10-Dec-19,42.40,42.55,41.09,42.10,50099
09-Dec-19,42.10,42.56,42.01,42.55,4002
06-Dec-19,42.79,42.79,42.02,42.50,892
05-Dec-19,41.91,42.52,41.91,42.01,31648
04-Dec-19,42.00,42.40,42.00,42.27,591
03-Dec-19,42.49,42.50,41.13,42.50,21631
02-Dec-19,39.69,42.50,39.69,42.49,67942
29-Nov-19,41.99,42.50,40.71,42.40,58083
28-Nov-19,41.61,42.07,41.60,41.60,17549
27-Nov-19,41.28,41.70,41.28,41.60,33048
26-Nov-19,41.25,41.85,41.25,41.70,13587
25-Nov-19,42.07,42.07,41.01,41.03,11758
22-Nov-19,42.11,42.11,41.26,42.08,81442
21-Nov-19,40.40,42.19,40.40,40.97,20792
19-Nov-19,40.87,42.20,40.07,40.10,38019
18-Nov-19,41.04,41.77,41.04,41.70,9881
14-Nov-19,42.18,42.20,41.02,42.16,26163
13-Nov-19,42.19,42.19,41.26,42.18,2225
12-Nov-19,41.70,42.20,41.70,42.20,38330
11-Nov-19,41.05,42.24,41.05,41.50,2945

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBVO11