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
20/01/2022	-1,59%	-0,20	12,35	12,68	12,32	12,68	2K	24
19/01/2022	0,16%	0,02	12,55	12,65	12,53	12,68	2K	30
18/01/2022	-1,49%	-0,19	12,53	12,62	12,25	12,65	1K	19
17/01/2022	-1,17%	-0,15	12,72	12,85	12,12	12,85	4K	42
14/01/2022	2,88%	0,36	12,87	12,51	12,03	12,87	19K	83
13/01/2022	-0,87%	-0,11	12,51	12,50	12,23	12,55	5K	36
12/01/2022	-0,32%	-0,04	12,62	12,66	12,50	12,66	3K	25
11/01/2022	-0,86%	-0,11	12,66	12,50	12,50	12,88	1K	39
10/01/2022	0,00%	0,00	12,77	12,77	12,76	12,89	1K	42
07/01/2022	0,16%	0,02	12,77	12,75	12,17	12,98	2K	46
06/01/2022	1,67%	0,21	12,75	12,54	12,12	12,79	1K	34

05/01/2022	-0,32%	-0,04	12,54	12,54	12,54	12,69	9K	34
04/01/2022	0,64%	0,08	12,58	12,50	12,46	12,89	943	24
03/01/2022	-1,65%	-0,21	12,50	12,55	12,15	12,64	31K	49
30/12/2021	1,84%	0,23	12,71	12,90	12,13	12,90	3K	50
29/12/2021	4,87%	0,58	12,48	12,80	11,91	12,80	1K	24
28/12/2021	-3,95%	-0,49	11,90	12,41	11,90	12,49	6K	170
27/12/2021	-0,56%	-0,07	12,39	11,92	11,90	12,81	2K	30
23/12/2021	-0,32%	-0,04	12,46	12,41	11,90	12,50	12K	42
22/12/2021	4,17%	0,50	12,50	12,00	12,00	12,74	11K	180
21/12/2021	-3,23%	-0,40	12,00	12,40	11,66	12,94	13K	76
20/12/2021	-1,90%	-0,24	12,40	12,85	12,02	12,91	2K	39
17/12/2021	0,96%	0,12	12,64	12,87	12,38	12,87	2K	28
16/12/2021	-3,17%	-0,41	12,52	12,93	12,32	12,93	4K	69
15/12/2021	6,33%	0,77	12,93	12,29	12,29	13,19	5K	42
14/12/2021	-23,67%	-3,77	12,16	14,19	11,81	14,31	63K	229
13/12/2021	0,00%	0,00	15,93	15,94	15,43	15,97	4K	37
10/12/2021	-0,38%	-0,06	15,93	15,98	15,08	15,98	14K	56
09/12/2021	3,83%	0,59	15,99	15,54	15,10	15,99	6K	39
08/12/2021	-2,72%	-0,43	15,40	15,83	15,40	15,83	1K	32
07/12/2021	0,19%	0,03	15,83	15,80	15,01	15,83	15K	41
06/12/2021	0,06%	0,01	15,80	15,79	15,16	15,98	4K	36
03/12/2021	-1,25%	-0,20	15,79	15,99	15,07	16,00	5K	41
02/12/2021	-0,06%	-0,01	15,99	16,45	15,16	16,45	2K	22
01/12/2021	4,64%	0,71	16,00	15,26	15,02	16,50	3K	22
30/11/2021	-1,10%	-0,17	15,29	15,46	15,19	15,69	2K	33
29/11/2021	-1,21%	-0,19	15,46	15,65	14,22	15,65	6K	44
26/11/2021	-0,95%	-0,15	15,65	15,80	14,44	15,80	40K	33
25/11/2021	1,94%	0,30	15,80	15,50	14,22	15,80	4K	38
24/11/2021	3,96%	0,59	15,50	15,35	14,27	15,50	3K	26
23/11/2021	-2,23%	-0,34	14,91	14,67	13,77	15,60	9K	63
22/11/2021	10,75%	1,48	15,25	13,77	13,77	15,25	3K	42
19/11/2021	-10,58%	-1,63	13,77	15,40	12,80	15,61	40K	673
18/11/2021	0,00%	0,00	15,40	15,40	14,82	15,40	1K	25
17/11/2021	-1,09%	-0,17	15,40	15,57	14,80	15,57	4K	39
16/11/2021	-0,19%	-0,03	15,57	15,60	14,75	15,60	4K	66
12/11/2021	0,65%	0,10	15,60	15,50	15,50	15,99	4K	25
11/11/2021	5,30%	0,78	15,50	14,70	14,67	15,53	8K	40
10/11/2021	0,00%	0,00	14,72	15,70	14,67	15,70	15K	57
09/11/2021	-7,88%	-1,26	14,72	15,92	14,50	15,92	24K	675
08/11/2021	-0,06%	-0,01	15,98	15,99	15,20	16,00	18K	40
05/11/2021	2,04%	0,32	15,99	15,86	15,86	16,00	1K	18
04/11/2021	-6,73%	-1,13	15,67	16,80	15,64	17,00	8K	50
03/11/2021	5,26%	0,84	16,80	15,92	15,92	17,39	44K	58
01/11/2021	0,69%	0,11	15,96	15,80	15,24	15,98	31K	75
29/10/2021	-0,56%	-0,09	15,85	15,94	15,15	15,94	10K	51
28/10/2021	-0,19%	-0,03	15,94	15,97	15,21	15,97	8K	34
27/10/2021	-0,19%	-0,03	15,97	15,81	15,11	16,00	2K	22
26/10/2021	0,88%	0,14	16,00	16,51	15,00	16,51	12K	51
25/10/2021	5,03%	0,76	15,86	15,11	15,10	15,99	3K	32
22/10/2021	0,53%	0,08	15,10	15,20	15,02	16,43	6K	36
21/10/2021	-8,97%	-1,48	15,02	16,50	15,02	17,09	27K	57
20/10/2021	-2,94%	-0,50	16,50	17,00	15,91	17,00	6K	37
19/10/2021	-0,35%	-0,06	17,00	17,06	15,88	17,08	7K	38
18/10/2021	-0,23%	-0,04	17,06	17,10	16,85	17,10	18K	68
15/10/2021	0,59%	0,10	17,10	17,00	16,80	17,22	19K	63
14/10/2021	6,58%	1,05	17,00	15,95	15,95	17,00	28K	80
13/10/2021	1,27%	0,20	15,95	15,75	15,74	16,00	15K	63
11/10/2021	5,00%	0,75	15,75	15,00	15,00	16,00	30K	110
08/10/2021	0,00%	0,00	15,00	15,00	14,90	15,00	1K	18
07/10/2021	-0,79%	-0,12	15,00	15,01	14,48	15,01	4K	23
06/10/2021	2,58%	0,38	15,12	14,73	14,28	15,12	1K	29
05/10/2021	3,73%	0,53	14,74	14,31	14,21	15,20	15K	34
04/10/2021	-5,20%	-0,78	14,21	15,26	13,86	15,26	11K	50
01/10/2021	-0,93%	-0,14	14,99	14,95	14,03	16,25	18K	50
30/09/2021	9,40%	1,30	15,13	13,83	13,83	17,52	12K	73
29/09/2021	0,95%	0,13	13,83	13,70	13,34	13,92	5K	27
28/09/2021	-1,30%	-0,18	13,70	13,85	13,31	13,85	2K	18
27/09/2021	0,00%	0,00	13,88	13,88	13,42	13,88	3K	17
24/09/2021	1,91%	0,26	13,88	13,62	13,46	13,93	1K	20
23/09/2021	0,59%	0,08	13,62	13,20	13,20	13,62	2K	14
22/09/2021	-2,03%	-0,28	13,54	13,82	13,11	13,84	2K	32
21/09/2021	3,83%	0,51	13,82	13,31	13,31	13,90	933	27
20/09/2021	-3,41%	-0,47	13,31	13,77	13,28	13,89	3K	33
17/09/2021	-0,51%	-0,07	13,78	13,85	13,33	13,85	5K	37
16/09/2021	0,36%	0,05	13,85	13,80	13,31	13,86	1K	18
15/09/2021	2,83%	0,38	13,80	13,41	13,41	13,89	4K	51
14/09/2021	-0,59%	-0,08	13,42	13,51	13,01	13,54	3K	39
13/09/2021	1,12%	0,15	13,50	13,33	13,15	13,50	12K	45
10/09/2021	0,30%	0,04	13,35	13,31	13,31	13,52	4K	26
09/09/2021	0,00%	0,00	13,31	13,31	13,20	13,43	4K	21
08/09/2021	-0,97%	-0,13	13,31	13,44	13,02	13,45	4K	26
06/09/2021	1,82%	0,24	13,44	13,36	13,17	13,44	4K	24
03/09/2021	-1,64%	-0,22	13,20	13,41	13,06	13,43	716	19
02/09/2021	1,51%	0,20	13,42	13,22	13,04	13,44	6K	27
01/09/2021	2,88%	0,37	13,22	13,30	13,01	13,44	1K	19
31/08/2021	-5,03%	-0,68	12,85	13,37	12,50	13,53	6K	42
30/08/2021	4,80%	0,62	13,53	12,91	12,71	13,55	9K	45
27/08/2021	0,31%	0,04	12,91	13,05	12,76	13,80	12K	45
26/08/2021	-0,92%	-0,12	12,87	13,50	12,71	13,55	17K	39
25/08/2021	0,00%	0,00	12,99	12,99	12,53	12,99	3K	18
24/08/2021	-3,71%	-0,50	12,99	13,30	12,52	13,30	3K	30
23/08/2021	10,30%	1,26	13,49	12,23	12,23	13,49	4K	46
20/08/2021	0,66%	0,08	12,23	12,13	12,12	12,42	3K	32
19/08/2021	-1,62%	-0,20	12,15	12,34	12,15	12,35	832	22
18/08/2021	0,41%	0,05	12,35	12,15	12,15	12,35	2K	21
17/08/2021	0,82%	0,10	12,30	12,18	12,18	12,32	8K	30
16/08/2021	-0,73%	-0,09	12,20	12,29	12,20	12,31	601	15
13/08/2021	0,57%	0,07	12,29	12,22	12,12	12,32	1K	33
12/08/2021	2,69%	0,32	12,22	11,90	11,84	12,32	717	17
11/08/2021	-2,14%	-0,26	11,90	12,42	11,90	12,42	6K	43
10/08/2021	-1,46%	-0,18	12,16	12,13	12,11	12,47	3K	28
09/08/2021	-0,08%	-0,01	12,34	12,07	12,07	12,36	9K	140
06/08/2021	0,82%	0,10	12,35	12,06	12,06	12,45	231	8
05/08/2021	1,58%	0,19	12,25	12,10	12,06	12,35	877	11
04/08/2021	-2,43%	-0,30	12,06	12,36	12,06	12,44	3K	39
03/08/2021	2,15%	0,26	12,36	12,03	12,03	12,45	1K	22
02/08/2021	-1,14%	-0,14	12,10	12,30	11,62	13,00	1K	23
30/07/2021	0,33%	0,04	12,24	12,35	12,03	12,42	4K	34
29/07/2021	-1,05%	-0,13	12,20	12,33	12,10	12,35	2K	21
28/07/2021	2,66%	0,32	12,33	12,37	12,07	12,37	430	13
27/07/2021	-2,52%	-0,31	12,01	12,32	12,01	12,42	4K	38
26/07/2021	-0,73%	-0,09	12,32	11,97	11,97	12,39	3K	41
23/07/2021	1,97%	0,24	12,41	12,18	11,95	12,44	3K	29
22/07/2021	-0,81%	-0,10	12,17	12,30	12,17	12,50	2K	27
21/07/2021	0,00%	0,00	12,27	12,27	12,26	12,27	404	9
20/07/2021	-0,16%	-0,02	12,27	12,29	12,06	12,46	1K	26
19/07/2021	-1,21%	-0,15	12,29	12,45	12,00	12,59	6K	52
16/07/2021	0,24%	0,03	12,44	12,45	12,40	12,62	1K	17
15/07/2021	-0,24%	-0,03	12,41	12,44	12,16	12,44	4K	45
14/07/2021	-0,08%	-0,01	12,44	12,45	12,12	12,45	5K	72
13/07/2021	-0,32%	-0,04	12,45	12,49	12,35	12,49	3K	21
12/07/2021	0,32%	0,04	12,49	12,44	12,33	12,60	685	27
08/07/2021	-	-	12,45	12,48	12,30	12,49	795	19

Date,Open,High,Low,Close,Volume
20-Jan-22,12.68,12.68,12.32,12.35,2190
19-Jan-22,12.65,12.68,12.53,12.55,1983
18-Jan-22,12.62,12.65,12.25,12.53,1145
17-Jan-22,12.85,12.85,12.12,12.72,4498
14-Jan-22,12.51,12.87,12.03,12.87,18650
13-Jan-22,12.50,12.55,12.23,12.51,4845
12-Jan-22,12.66,12.66,12.50,12.62,2690
11-Jan-22,12.50,12.88,12.50,12.66,1336
10-Jan-22,12.77,12.89,12.76,12.77,1321
07-Jan-22,12.75,12.98,12.17,12.77,2373
06-Jan-22,12.54,12.79,12.12,12.75,1106
05-Jan-22,12.54,12.69,12.54,12.54,9108
04-Jan-22,12.50,12.89,12.46,12.58,943
03-Jan-22,12.55,12.64,12.15,12.50,31458
30-Dec-21,12.90,12.90,12.13,12.71,3140
29-Dec-21,12.80,12.80,11.91,12.48,1056
28-Dec-21,12.41,12.49,11.90,11.90,5530
27-Dec-21,11.92,12.81,11.90,12.39,2095
23-Dec-21,12.41,12.50,11.90,12.46,12116
22-Dec-21,12.00,12.74,12.00,12.50,10519
21-Dec-21,12.40,12.94,11.66,12.00,13169
20-Dec-21,12.85,12.91,12.02,12.40,2093
17-Dec-21,12.87,12.87,12.38,12.64,1590
16-Dec-21,12.93,12.93,12.32,12.52,4265
15-Dec-21,12.29,13.19,12.29,12.93,4779
14-Dec-21,14.19,14.31,11.81,12.16,63351
13-Dec-21,15.94,15.97,15.43,15.93,4440
10-Dec-21,15.98,15.98,15.08,15.93,14459
09-Dec-21,15.54,15.99,15.10,15.99,5922
08-Dec-21,15.83,15.83,15.40,15.40,1379
07-Dec-21,15.80,15.83,15.01,15.83,14605
06-Dec-21,15.79,15.98,15.16,15.80,3948
03-Dec-21,15.99,16.00,15.07,15.79,4515
02-Dec-21,16.45,16.45,15.16,15.99,1597
01-Dec-21,15.26,16.50,15.02,16.00,3264
30-Nov-21,15.46,15.69,15.19,15.29,2171
29-Nov-21,15.65,15.65,14.22,15.46,5688
26-Nov-21,15.80,15.80,14.44,15.65,40258
25-Nov-21,15.50,15.80,14.22,15.80,4334
24-Nov-21,15.35,15.50,14.27,15.50,2550
23-Nov-21,14.67,15.60,13.77,14.91,9436
22-Nov-21,13.77,15.25,13.77,15.25,3245
19-Nov-21,15.40,15.61,12.80,13.77,39618
18-Nov-21,15.40,15.40,14.82,15.40,1367
17-Nov-21,15.57,15.57,14.80,15.40,4285
16-Nov-21,15.60,15.60,14.75,15.57,3542
12-Nov-21,15.50,15.99,15.50,15.60,3875
11-Nov-21,14.70,15.53,14.67,15.50,8242
10-Nov-21,15.70,15.70,14.67,14.72,14724
09-Nov-21,15.92,15.92,14.50,14.72,23940
08-Nov-21,15.99,16.00,15.20,15.98,18289
05-Nov-21,15.86,16.00,15.86,15.99,1359
04-Nov-21,16.80,17.00,15.64,15.67,8138
03-Nov-21,15.92,17.39,15.92,16.80,43728
01-Nov-21,15.80,15.98,15.24,15.96,30546
29-Oct-21,15.94,15.94,15.15,15.85,9529
28-Oct-21,15.97,15.97,15.21,15.94,7582
27-Oct-21,15.81,16.00,15.11,15.97,2166
26-Oct-21,16.51,16.51,15.00,16.00,11736
25-Oct-21,15.11,15.99,15.10,15.86,3080
22-Oct-21,15.20,16.43,15.02,15.10,6346
21-Oct-21,16.50,17.09,15.02,15.02,26971
20-Oct-21,17.00,17.00,15.91,16.50,6410
19-Oct-21,17.06,17.08,15.88,17.00,6694
18-Oct-21,17.10,17.10,16.85,17.06,17893
15-Oct-21,17.00,17.22,16.80,17.10,19247
14-Oct-21,15.95,17.00,15.95,17.00,28099
13-Oct-21,15.75,16.00,15.74,15.95,14879
11-Oct-21,15.00,16.00,15.00,15.75,29645
08-Oct-21,15.00,15.00,14.90,15.00,1333
07-Oct-21,15.01,15.01,14.48,15.00,4379
06-Oct-21,14.73,15.12,14.28,15.12,1226
05-Oct-21,14.31,15.20,14.21,14.74,14634
04-Oct-21,15.26,15.26,13.86,14.21,11021
01-Oct-21,14.95,16.25,14.03,14.99,17804
30-Sep-21,13.83,17.52,13.83,15.13,12040
29-Sep-21,13.70,13.92,13.34,13.83,4720
28-Sep-21,13.85,13.85,13.31,13.70,1562
27-Sep-21,13.88,13.88,13.42,13.88,2763
24-Sep-21,13.62,13.93,13.46,13.88,1371
23-Sep-21,13.20,13.62,13.20,13.62,1545
22-Sep-21,13.82,13.84,13.11,13.54,2489
21-Sep-21,13.31,13.90,13.31,13.82,933
20-Sep-21,13.77,13.89,13.28,13.31,3188
17-Sep-21,13.85,13.85,13.33,13.78,4897
16-Sep-21,13.80,13.86,13.31,13.85,1408
15-Sep-21,13.41,13.89,13.41,13.80,3594
14-Sep-21,13.51,13.54,13.01,13.42,3281
13-Sep-21,13.33,13.50,13.15,13.50,11676
10-Sep-21,13.31,13.52,13.31,13.35,4062
09-Sep-21,13.31,13.43,13.20,13.31,4379
08-Sep-21,13.44,13.45,13.02,13.31,3534
06-Sep-21,13.36,13.44,13.17,13.44,3894
03-Sep-21,13.41,13.43,13.06,13.20,716
02-Sep-21,13.22,13.44,13.04,13.42,6140
01-Sep-21,13.30,13.44,13.01,13.22,1037
31-Aug-21,13.37,13.53,12.50,12.85,6424
30-Aug-21,12.91,13.55,12.71,13.53,9030
27-Aug-21,13.05,13.80,12.76,12.91,12419
26-Aug-21,13.50,13.55,12.71,12.87,16999
25-Aug-21,12.99,12.99,12.53,12.99,3333
24-Aug-21,13.30,13.30,12.52,12.99,2857
23-Aug-21,12.23,13.49,12.23,13.49,4343
20-Aug-21,12.13,12.42,12.12,12.23,2822
19-Aug-21,12.34,12.35,12.15,12.15,832
18-Aug-21,12.15,12.35,12.15,12.35,2027
17-Aug-21,12.18,12.32,12.18,12.30,7998
16-Aug-21,12.29,12.31,12.20,12.20,601
13-Aug-21,12.22,12.32,12.12,12.29,1471
12-Aug-21,11.90,12.32,11.84,12.22,717
11-Aug-21,12.42,12.42,11.90,11.90,6001
10-Aug-21,12.13,12.47,12.11,12.16,3153
09-Aug-21,12.07,12.36,12.07,12.34,9145
06-Aug-21,12.06,12.45,12.06,12.35,231
05-Aug-21,12.10,12.35,12.06,12.25,877
04-Aug-21,12.36,12.44,12.06,12.06,3102
03-Aug-21,12.03,12.45,12.03,12.36,1401
02-Aug-21,12.30,13.00,11.62,12.10,1314
30-Jul-21,12.35,12.42,12.03,12.24,4311
29-Jul-21,12.33,12.35,12.10,12.20,1979
28-Jul-21,12.37,12.37,12.07,12.33,430
27-Jul-21,12.32,12.42,12.01,12.01,4194
26-Jul-21,11.97,12.39,11.97,12.32,3375
23-Jul-21,12.18,12.44,11.95,12.41,3005
22-Jul-21,12.30,12.50,12.17,12.17,1609
21-Jul-21,12.27,12.27,12.26,12.27,404
20-Jul-21,12.29,12.46,12.06,12.27,1241
19-Jul-21,12.45,12.59,12.00,12.29,5507
16-Jul-21,12.45,12.62,12.40,12.44,1156
15-Jul-21,12.44,12.44,12.16,12.41,4055
14-Jul-21,12.45,12.45,12.12,12.44,5151
13-Jul-21,12.49,12.49,12.35,12.45,2560
12-Jul-21,12.44,12.60,12.33,12.49,685
08-Jul-21,12.48,12.49,12.30,12.45,795

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBVO11

cotações, gráficos e mais...