Cotação atual, histórico e gráfico do papel: RBVO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 1,54% | 0,68 | 44,83 | 44,59 | 44,25 | 44,87 | 13K | 31 |
| 21/02/2019 | -1,80% | -0,81 | 44,15 | 44,86 | 44,15 | 45,16 | 35K | 55 |
| 20/02/2019 | -0,20% | -0,09 | 44,96 | 45,06 | 44,82 | 45,20 | 69K | 58 |
| 19/02/2019 | -0,13% | -0,06 | 45,05 | 45,98 | 45,00 | 45,98 | 21K | 51 |
| 18/02/2019 | -0,75% | -0,34 | 45,11 | 45,76 | 45,00 | 46,00 | 72K | 77 |
| 15/02/2019 | -0,76% | -0,35 | 45,45 | 46,01 | 45,43 | 46,70 | 30K | 81 |
| 14/02/2019 | -2,32% | -1,09 | 45,80 | 46,90 | 45,33 | 46,90 | 81K | 120 |
| 13/02/2019 | -0,21% | -0,10 | 46,89 | 46,50 | 46,50 | 47,31 | 87K | 65 |
| 12/02/2019 | -0,15% | -0,07 | 46,99 | 46,90 | 46,35 | 47,01 | 23K | 35 |
| 11/02/2019 | 0,21% | 0,10 | 47,06 | 47,01 | 46,85 | 48,00 | 76K | 76 |
| 08/02/2019 | -1,14% | -0,54 | 46,96 | 47,49 | 46,96 | 48,01 | 26K | 57 |
| 07/02/2019 | -0,42% | -0,20 | 47,50 | 47,90 | 46,55 | 48,41 | 56K | 67 |
| 06/02/2019 | 0,15% | 0,07 | 47,70 | 47,63 | 47,50 | 47,89 | 50K | 82 |
| 05/02/2019 | -0,29% | -0,14 | 47,63 | 48,11 | 47,52 | 48,21 | 27K | 41 |
| 04/02/2019 | -0,52% | -0,25 | 47,77 | 47,99 | 47,76 | 48,50 | 39K | 47 |
| 01/02/2019 | -1,90% | -0,93 | 48,02 | 48,23 | 48,00 | 48,50 | 52K | 75 |
| 31/01/2019 | -2,08% | -1,04 | 48,95 | 50,00 | 48,00 | 50,88 | 190K | 154 |
| 30/01/2019 | 0,18% | 0,09 | 49,99 | 49,89 | 49,30 | 50,96 | 125K | 73 |
| 29/01/2019 | 1,57% | 0,77 | 49,90 | 50,01 | 49,50 | 50,01 | 60K | 110 |
| 28/01/2019 | -1,74% | -0,87 | 49,13 | 51,00 | 49,10 | 51,50 | 160K | 153 |
| 24/01/2019 | -3,85% | -2,00 | 50,00 | 51,99 | 49,00 | 51,99 | 140K | 172 |
| 23/01/2019 | -0,91% | -0,48 | 52,00 | 52,38 | 51,01 | 52,38 | 113K | 122 |
| 22/01/2019 | 0,13% | 0,07 | 52,48 | 52,49 | 51,75 | 52,49 | 64K | 50 |
| 21/01/2019 | 0,98% | 0,51 | 52,41 | 52,49 | 52,00 | 52,54 | 42K | 47 |
| 18/01/2019 | -1,61% | -0,85 | 51,90 | 52,74 | 51,58 | 52,74 | 74K | 128 |
| 17/01/2019 | 0,61% | 0,32 | 52,75 | 52,43 | 52,41 | 52,77 | 126K | 100 |
| 16/01/2019 | -0,68% | -0,36 | 52,43 | 52,78 | 52,00 | 52,78 | 80K | 95 |
| 15/01/2019 | -0,36% | -0,19 | 52,79 | 52,97 | 52,31 | 52,97 | 72K | 92 |
| 14/01/2019 | -0,02% | -0,01 | 52,98 | 52,69 | 52,50 | 52,98 | 50K | 53 |
| 11/01/2019 | 1,13% | 0,59 | 52,99 | 52,26 | 51,00 | 53,00 | 202K | 145 |
| 10/01/2019 | -2,96% | -1,60 | 52,40 | 53,93 | 52,11 | 53,97 | 216K | 200 |
| 09/01/2019 | -0,22% | -0,12 | 54,00 | 54,12 | 53,90 | 54,15 | 75K | 78 |
| 08/01/2019 | -0,22% | -0,12 | 54,12 | 54,02 | 54,00 | 54,28 | 54K | 58 |
| 07/01/2019 | 0,63% | 0,34 | 54,24 | 53,89 | 53,75 | 54,26 | 56K | 67 |
| 04/01/2019 | 1,68% | 0,89 | 53,90 | 53,81 | 53,44 | 53,90 | 46K | 42 |
| 03/01/2019 | -1,16% | -0,62 | 53,01 | 53,63 | 53,01 | 54,18 | 80K | 63 |
| 02/01/2019 | -0,46% | -0,25 | 53,63 | 52,99 | 52,00 | 53,80 | 62K | 86 |
| 28/12/2018 | -0,02% | -0,01 | 53,88 | 53,89 | 53,37 | 53,89 | 45K | 52 |
| 27/12/2018 | 0,35% | 0,19 | 53,89 | 53,80 | 53,00 | 53,89 | 86K | 67 |
| 26/12/2018 | 0,56% | 0,30 | 53,70 | 53,60 | 53,30 | 53,84 | 67K | 61 |
| 21/12/2018 | 0,75% | 0,40 | 53,40 | 53,44 | 53,20 | 53,74 | 50K | 48 |
| 20/12/2018 | -1,60% | -0,86 | 53,00 | 53,85 | 53,00 | 53,85 | 84K | 91 |
| 19/12/2018 | 0,24% | 0,13 | 53,86 | 53,73 | 53,17 | 53,86 | 14K | 38 |
| 18/12/2018 | 2,11% | 1,11 | 53,73 | 53,60 | 53,35 | 53,83 | 59K | 66 |
| 17/12/2018 | 0,80% | 0,42 | 52,62 | 52,50 | 52,50 | 52,99 | 79K | 95 |
| 14/12/2018 | -0,95% | -0,50 | 52,20 | 52,68 | 51,67 | 52,68 | 129K | 149 |
| 13/12/2018 | -13,68% | -8,35 | 52,70 | 53,99 | 50,71 | 53,99 | 63K | 113 |
| 12/12/2018 | -1,21% | -0,75 | 61,05 | 61,75 | 60,98 | 62,00 | 137K | 106 |
| 11/12/2018 | -0,32% | -0,20 | 61,80 | 61,89 | 61,55 | 61,97 | 30K | 40 |
| 10/12/2018 | 0,15% | 0,09 | 62,00 | 61,90 | 61,60 | 62,00 | 31K | 36 |
| 07/12/2018 | 1,76% | 1,07 | 61,91 | 61,03 | 61,03 | 62,00 | 98K | 53 |
| 06/12/2018 | 0,68% | 0,41 | 60,84 | 60,79 | 60,32 | 61,70 | 35K | 39 |
| 05/12/2018 | -0,61% | -0,37 | 60,43 | 60,79 | 60,43 | 60,79 | 9K | 20 |
| 04/12/2018 | 0,50% | 0,30 | 60,80 | 60,79 | 60,31 | 60,84 | 90K | 107 |
| 03/12/2018 | -0,79% | -0,48 | 60,50 | 60,88 | 60,41 | 60,88 | 62K | 51 |
| 30/11/2018 | 1,46% | 0,88 | 60,98 | 60,09 | 59,81 | 61,00 | 83K | 37 |
| 29/11/2018 | 0,02% | 0,01 | 60,10 | 60,07 | 60,07 | 60,10 | 3K | 7 |
| 28/11/2018 | 0,65% | 0,39 | 60,09 | 60,00 | 59,71 | 60,10 | 67K | 27 |
| 27/11/2018 | -0,25% | -0,15 | 59,70 | 59,85 | 59,70 | 60,08 | 16K | 23 |
| 26/11/2018 | -0,07% | -0,04 | 59,85 | 59,89 | 59,68 | 59,89 | 5K | 7 |
| 23/11/2018 | -0,23% | -0,14 | 59,89 | 60,03 | 59,60 | 60,03 | 149K | 79 |
| 22/11/2018 | 0,72% | 0,43 | 60,03 | 59,66 | 59,65 | 60,10 | 53K | 19 |
| 21/11/2018 | 0,25% | 0,15 | 59,60 | 59,53 | 59,50 | 60,00 | 177K | 68 |
| 19/11/2018 | 1,31% | 0,77 | 59,45 | 59,07 | 59,00 | 60,07 | 214K | 59 |
| 16/11/2018 | 0,22% | 0,13 | 58,68 | 58,45 | 58,30 | 58,68 | 41K | 69 |
| 14/11/2018 | -0,09% | -0,05 | 58,55 | 58,90 | 57,00 | 58,99 | 119K | 52 |
| 13/11/2018 | -0,41% | -0,24 | 58,60 | 58,70 | 58,00 | 59,50 | 94K | 76 |
| 12/11/2018 | 0,50% | 0,29 | 58,84 | 58,55 | 58,50 | 59,49 | 15K | 27 |
| 09/11/2018 | -0,59% | -0,35 | 58,55 | 58,70 | 58,55 | 59,44 | 186K | 62 |
| 08/11/2018 | -0,34% | -0,20 | 58,90 | 59,46 | 58,90 | 59,46 | 25K | 16 |
| 07/11/2018 | 0,46% | 0,27 | 59,10 | 59,01 | 58,51 | 59,37 | 62K | 37 |
| 06/11/2018 | -0,46% | -0,27 | 58,83 | 58,59 | 58,55 | 59,25 | 6K | 15 |
| 05/11/2018 | 0,24% | 0,14 | 59,10 | 58,96 | 58,96 | 59,98 | 5K | 16 |
| 01/11/2018 | -0,76% | -0,45 | 58,96 | 58,96 | 57,61 | 58,97 | 3K | 12 |
| 31/10/2018 | 1,82% | 1,06 | 59,41 | 59,35 | 59,35 | 59,41 | 21K | 3 |
| 30/10/2018 | -0,26% | -0,15 | 58,35 | 58,31 | 58,31 | 58,35 | 641 | 2 |
| 29/10/2018 | -0,83% | -0,49 | 58,50 | 58,98 | 58,24 | 58,98 | 3K | 8 |
| 26/10/2018 | 1,36% | 0,79 | 58,99 | 58,95 | 58,86 | 58,99 | 23K | 22 |
| 25/10/2018 | 0,36% | 0,21 | 58,20 | 58,00 | 58,00 | 58,96 | 16K | 17 |
| 24/10/2018 | -0,02% | -0,01 | 57,99 | 57,99 | 57,69 | 57,99 | 47K | 17 |
| 23/10/2018 | 0,02% | 0,01 | 58,00 | 57,99 | 57,80 | 58,00 | 54K | 17 |
| 22/10/2018 | 0,94% | 0,54 | 57,99 | 57,48 | 57,48 | 58,00 | 8K | 8 |
| 19/10/2018 | 0,38% | 0,22 | 57,45 | 57,98 | 57,45 | 57,99 | 28K | 39 |
| 18/10/2018 | -1,33% | -0,77 | 57,23 | 57,80 | 57,16 | 57,96 | 113K | 31 |
| 17/10/2018 | -0,34% | -0,20 | 58,00 | 59,97 | 57,00 | 59,97 | 178K | 77 |
| 16/10/2018 | -0,65% | -0,38 | 58,20 | 58,57 | 58,20 | 58,99 | 23K | 8 |
| 15/10/2018 | 1,09% | 0,63 | 58,58 | 58,59 | 56,71 | 58,60 | 4K | 13 |
| 11/10/2018 | -0,09% | -0,05 | 57,95 | 57,96 | 57,94 | 57,96 | 4K | 5 |
| 10/10/2018 | -0,65% | -0,38 | 58,00 | 58,00 | 57,99 | 58,00 | 3K | 5 |
| 09/10/2018 | 0,50% | 0,29 | 58,38 | 56,99 | 56,99 | 58,51 | 2K | 8 |
| 08/10/2018 | 1,40% | 0,80 | 58,09 | 57,93 | 56,62 | 58,09 | 7K | 7 |
| 05/10/2018 | 1,09% | 0,62 | 57,29 | 56,67 | 56,67 | 57,29 | 3K | 8 |
| 04/10/2018 | -0,58% | -0,33 | 56,67 | 56,03 | 56,03 | 56,68 | 226 | 4 |
| 03/10/2018 | 1,39% | 0,78 | 57,00 | 57,00 | 57,00 | 57,00 | 114 | 1 |
| 02/10/2018 | 0,00% | 0,00 | 56,22 | 56,26 | 55,52 | 56,26 | 14K | 9 |
| 01/10/2018 | -4,71% | -2,78 | 56,22 | 57,88 | 56,20 | 57,88 | 623 | 5 |
| 28/09/2018 | 2,81% | 1,61 | 59,00 | 57,42 | 57,39 | 59,00 | 9K | 7 |
| 27/09/2018 | 0,33% | 0,19 | 57,39 | 57,04 | 57,04 | 57,39 | 970 | 5 |
| 26/09/2018 | 0,44% | 0,25 | 57,20 | 57,35 | 57,20 | 57,35 | 2K | 8 |
| 25/09/2018 | -3,47% | -2,05 | 56,95 | 58,97 | 56,95 | 58,97 | 75K | 52 |
| 21/09/2018 | -1,35% | -0,81 | 59,00 | 58,98 | 58,98 | 59,00 | 471 | 4 |
Date,Open,High,Low,Close,Volume
22-Feb-19,44.59,44.87,44.25,44.83,13250
21-Feb-19,44.86,45.16,44.15,44.15,35461
20-Feb-19,45.06,45.20,44.82,44.96,68937
19-Feb-19,45.98,45.98,45.00,45.05,20831
18-Feb-19,45.76,46.00,45.00,45.11,72140
15-Feb-19,46.01,46.70,45.43,45.45,29819
14-Feb-19,46.90,46.90,45.33,45.80,80940
13-Feb-19,46.50,47.31,46.50,46.89,86875
12-Feb-19,46.90,47.01,46.35,46.99,23306
11-Feb-19,47.01,48.00,46.85,47.06,75854
08-Feb-19,47.49,48.01,46.96,46.96,26417
07-Feb-19,47.90,48.41,46.55,47.50,55909
06-Feb-19,47.63,47.89,47.50,47.70,49977
05-Feb-19,48.11,48.21,47.52,47.63,27182
04-Feb-19,47.99,48.50,47.76,47.77,38914
01-Feb-19,48.23,48.50,48.00,48.02,52416
31-Jan-19,50.00,50.88,48.00,48.95,189515
30-Jan-19,49.89,50.96,49.30,49.99,124654
29-Jan-19,50.01,50.01,49.50,49.90,60478
28-Jan-19,51.00,51.50,49.10,49.13,159527
24-Jan-19,51.99,51.99,49.00,50.00,140060
23-Jan-19,52.38,52.38,51.01,52.00,113099
22-Jan-19,52.49,52.49,51.75,52.48,63910
21-Jan-19,52.49,52.54,52.00,52.41,41911
18-Jan-19,52.74,52.74,51.58,51.90,74014
17-Jan-19,52.43,52.77,52.41,52.75,126494
16-Jan-19,52.78,52.78,52.00,52.43,80125
15-Jan-19,52.97,52.97,52.31,52.79,72480
14-Jan-19,52.69,52.98,52.50,52.98,50322
11-Jan-19,52.26,53.00,51.00,52.99,202469
10-Jan-19,53.93,53.97,52.11,52.40,215738
09-Jan-19,54.12,54.15,53.90,54.00,74957
08-Jan-19,54.02,54.28,54.00,54.12,53812
07-Jan-19,53.89,54.26,53.75,54.24,55726
04-Jan-19,53.81,53.90,53.44,53.90,45634
03-Jan-19,53.63,54.18,53.01,53.01,80415
02-Jan-19,52.99,53.80,52.00,53.63,62401
28-Dec-18,53.89,53.89,53.37,53.88,45326
27-Dec-18,53.80,53.89,53.00,53.89,86089
26-Dec-18,53.60,53.84,53.30,53.70,66706
21-Dec-18,53.44,53.74,53.20,53.40,50062
20-Dec-18,53.85,53.85,53.00,53.00,84397
19-Dec-18,53.73,53.86,53.17,53.86,14355
18-Dec-18,53.60,53.83,53.35,53.73,59307
17-Dec-18,52.50,52.99,52.50,52.62,78708
14-Dec-18,52.68,52.68,51.67,52.20,128544
13-Dec-18,53.99,53.99,50.71,52.70,63401
12-Dec-18,61.75,62.00,60.98,61.05,136656
11-Dec-18,61.89,61.97,61.55,61.80,30342
10-Dec-18,61.90,62.00,61.60,62.00,30796
07-Dec-18,61.03,62.00,61.03,61.91,97870
06-Dec-18,60.79,61.70,60.32,60.84,34704
05-Dec-18,60.79,60.79,60.43,60.43,8984
04-Dec-18,60.79,60.84,60.31,60.80,89596
03-Dec-18,60.88,60.88,60.41,60.50,62307
30-Nov-18,60.09,61.00,59.81,60.98,82692
29-Nov-18,60.07,60.10,60.07,60.10,3124
28-Nov-18,60.00,60.10,59.71,60.09,66533
27-Nov-18,59.85,60.08,59.70,59.70,15894
26-Nov-18,59.89,59.89,59.68,59.85,4897
23-Nov-18,60.03,60.03,59.60,59.89,148921
22-Nov-18,59.66,60.10,59.65,60.03,53432
21-Nov-18,59.53,60.00,59.50,59.60,176979
19-Nov-18,59.07,60.07,59.00,59.45,213788
16-Nov-18,58.45,58.68,58.30,58.68,41480
14-Nov-18,58.90,58.99,57.00,58.55,118938
13-Nov-18,58.70,59.50,58.00,58.60,93988
12-Nov-18,58.55,59.49,58.50,58.84,14687
09-Nov-18,58.70,59.44,58.55,58.55,186344
08-Nov-18,59.46,59.46,58.90,58.90,24689
07-Nov-18,59.01,59.37,58.51,59.10,62127
06-Nov-18,58.59,59.25,58.55,58.83,6405
05-Nov-18,58.96,59.98,58.96,59.10,4740
01-Nov-18,58.96,58.97,57.61,58.96,3206
31-Oct-18,59.35,59.41,59.35,59.41,20788
30-Oct-18,58.31,58.35,58.31,58.35,641
29-Oct-18,58.98,58.98,58.24,58.50,2638
26-Oct-18,58.95,58.99,58.86,58.99,22511
25-Oct-18,58.00,58.96,58.00,58.20,15680
24-Oct-18,57.99,57.99,57.69,57.99,46571
23-Oct-18,57.99,58.00,57.80,58.00,53703
22-Oct-18,57.48,58.00,57.48,57.99,7882
19-Oct-18,57.98,57.99,57.45,57.45,27961
18-Oct-18,57.80,57.96,57.16,57.23,113438
17-Oct-18,59.97,59.97,57.00,58.00,178482
16-Oct-18,58.57,58.99,58.20,58.20,22949
15-Oct-18,58.59,58.60,56.71,58.58,3842
11-Oct-18,57.96,57.96,57.94,57.95,3882
10-Oct-18,58.00,58.00,57.99,58.00,2725
09-Oct-18,56.99,58.51,56.99,58.38,1971
08-Oct-18,57.93,58.09,56.62,58.09,7359
05-Oct-18,56.67,57.29,56.67,57.29,2668
04-Oct-18,56.03,56.68,56.03,56.67,226
03-Oct-18,57.00,57.00,57.00,57.00,114
02-Oct-18,56.26,56.26,55.52,56.22,13553
01-Oct-18,57.88,57.88,56.20,56.22,623
28-Sep-18,57.42,59.00,57.39,59.00,9133
27-Sep-18,57.04,57.39,57.04,57.39,970
26-Sep-18,57.35,57.35,57.20,57.20,2118
25-Sep-18,58.97,58.97,56.95,56.95,74607
21-Sep-18,58.98,59.00,58.98,59.00,471
20-Sep-18,58.50,59.83,58.50,59.81,471
19-Sep-18,58.91,59.23,58.90,58.90,471
18-Sep-18,59.01,59.01,58.50,58.50,471
14-Sep-18,60.00,60.00,59.00,59.00,471
13-Sep-18,57.04,58.70,57.03,58.70,471
12-Sep-18,57.02,57.02,57.02,57.02,471
11-Sep-18,57.99,57.99,57.02,57.02,471
10-Sep-18,56.91,57.59,56.91,57.59,471
06-Sep-18,57.97,57.97,57.97,57.97,471
05-Sep-18,56.93,56.93,56.93,56.93,471
04-Sep-18,55.31,57.97,55.31,57.97,471
03-Sep-18,57.79,58.00,57.00,58.00,471
31-Aug-18,57.94,57.94,57.50,57.86,471
30-Aug-18,57.90,57.90,57.00,57.58,471
29-Aug-18,57.26,57.26,57.26,57.26,471
28-Aug-18,57.50,57.94,57.12,57.94,471
27-Aug-18,58.00,58.00,58.00,58.00,471
24-Aug-18,57.89,57.89,57.07,57.08,471
23-Aug-18,57.01,57.90,57.01,57.90,471
22-Aug-18,57.40,57.97,57.30,57.30,471
21-Aug-18,57.49,57.99,57.05,57.72,471
20-Aug-18,58.28,58.28,58.26,58.26,471
17-Aug-18,57.64,57.64,56.65,56.70,471
16-Aug-18,57.68,57.74,56.56,57.05,471
15-Aug-18,58.98,58.98,58.89,58.89,471
14-Aug-18,58.99,58.99,58.99,58.99,471
10-Aug-18,57.97,57.99,57.60,57.60,471
09-Aug-18,58.99,59.00,58.00,58.94,471
08-Aug-18,58.99,58.99,58.99,58.99,471
07-Aug-18,58.99,58.99,58.99,58.99,471
06-Aug-18,57.99,58.00,57.99,58.00,471
03-Aug-18,58.00,58.00,58.00,58.00,471
02-Aug-18,57.00,58.00,57.00,58.00,471
*exoneração de responsabilidade