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
16/10/2019	-0,67%	-0,27	39,88	40,16	39,50	40,16	13K	19
15/10/2019	1,08%	0,43	40,15	40,00	39,72	40,50	12K	15
14/10/2019	-0,70%	-0,28	39,72	39,99	39,72	40,04	6K	19
11/10/2019	0,45%	0,18	40,00	39,82	39,46	40,00	27K	23
10/10/2019	0,50%	0,20	39,82	39,63	39,24	39,85	9K	25
09/10/2019	0,00%	0,00	39,62	40,00	39,62	40,00	5K	11
08/10/2019	0,00%	0,00	39,62	39,64	39,62	39,99	3K	12
07/10/2019	-0,45%	-0,18	39,62	39,80	39,62	39,90	9K	21
04/10/2019	0,45%	0,18	39,80	39,67	39,63	39,89	6K	15
03/10/2019	0,30%	0,12	39,62	39,83	39,62	39,85	1K	10
02/10/2019	0,25%	0,10	39,50	39,42	39,40	39,50	3K	9
01/10/2019	-2,96%	-1,20	39,40	39,11	39,10	39,98	1M	55
30/09/2019	1,12%	0,45	40,60	40,01	40,00	41,00	46K	39
27/09/2019	0,43%	0,17	40,15	40,01	40,00	40,53	40K	40
26/09/2019	-0,05%	-0,02	39,98	40,01	39,98	40,74	10K	30
25/09/2019	-2,44%	-1,00	40,00	40,35	40,00	40,90	27K	39
24/09/2019	0,00%	0,00	41,00	41,00	40,50	41,00	29K	7
23/09/2019	0,02%	0,01	41,00	40,98	40,96	41,20	24K	17
20/09/2019	1,71%	0,69	40,99	40,32	40,21	41,00	49K	33
19/09/2019	-0,49%	-0,20	40,30	40,60	40,30	41,00	34K	228
18/09/2019	0,50%	0,20	40,50	40,30	40,30	40,96	5K	16
17/09/2019	-0,49%	-0,20	40,30	40,50	40,30	40,50	807	9
16/09/2019	-1,22%	-0,50	40,50	40,26	40,00	40,50	21K	44
13/09/2019	0,00%	0,00	41,00	41,00	40,99	41,00	89K	7
12/09/2019	-1,20%	-0,50	41,00	41,75	40,51	41,75	3K	10
11/09/2019	1,44%	0,59	41,50	40,91	40,48	41,50	2K	14
10/09/2019	1,99%	0,80	40,91	40,98	40,30	40,98	6K	26
09/09/2019	-1,69%	-0,69	40,11	40,90	40,08	40,90	11K	30
06/09/2019	1,24%	0,50	40,80	40,94	40,31	40,94	8K	30
05/09/2019	-1,10%	-0,45	40,30	40,01	40,01	40,79	48K	78
04/09/2019	0,99%	0,40	40,75	40,33	39,87	40,96	94K	72
03/09/2019	0,25%	0,10	40,35	40,56	40,31	41,25	33K	23
02/09/2019	-1,11%	-0,45	40,25	41,29	40,25	41,29	7K	24
30/08/2019	1,19%	0,48	40,70	40,22	40,22	40,70	51K	76
29/08/2019	-0,98%	-0,40	40,22	40,62	40,20	40,70	114K	77
28/08/2019	-3,05%	-1,28	40,62	41,90	40,05	41,90	217K	68
27/08/2019	0,96%	0,40	41,90	41,51	41,40	41,90	20K	37
26/08/2019	-1,19%	-0,50	41,50	42,00	41,50	42,39	29K	41
23/08/2019	0,00%	0,00	42,00	42,02	41,94	42,02	6K	22
22/08/2019	-1,18%	-0,50	42,00	42,50	42,00	42,63	50K	30
21/08/2019	0,95%	0,40	42,50	42,64	42,50	42,64	3K	12
20/08/2019	-1,29%	-0,55	42,10	42,68	42,10	42,70	2K	13
19/08/2019	-0,74%	-0,32	42,65	42,96	42,65	42,96	5K	8
16/08/2019	0,63%	0,27	42,97	42,98	42,00	42,99	20K	20
15/08/2019	0,47%	0,20	42,70	42,60	42,60	43,23	3K	12
14/08/2019	-1,09%	-0,47	42,50	43,00	42,50	43,70	16K	29
13/08/2019	-0,97%	-0,42	42,97	43,39	42,50	43,39	7K	25
12/08/2019	-1,05%	-0,46	43,39	43,85	42,70	43,87	9K	27
09/08/2019	2,26%	0,97	43,85	43,00	43,00	43,90	7K	18
08/08/2019	-1,61%	-0,70	42,88	43,50	42,70	43,58	18K	21
07/08/2019	-0,62%	-0,27	43,58	43,00	43,00	43,63	6K	16
06/08/2019	1,93%	0,83	43,85	43,49	42,70	43,85	6K	31
05/08/2019	-1,78%	-0,78	43,02	43,85	42,70	43,85	46K	38
02/08/2019	1,84%	0,79	43,80	43,89	43,01	43,89	349	7
01/08/2019	-0,74%	-0,32	43,01	43,20	42,99	44,49	7K	19
31/07/2019	-0,85%	-0,37	43,33	43,69	43,33	43,70	1K	8
30/07/2019	-0,07%	-0,03	43,70	43,90	43,28	43,90	7K	10
29/07/2019	0,07%	0,03	43,73	43,90	42,80	43,98	27K	20
26/07/2019	1,63%	0,70	43,70	43,70	42,80	43,70	4K	22
25/07/2019	0,44%	0,19	43,00	43,74	43,00	43,74	29K	22
24/07/2019	-1,59%	-0,69	42,81	43,50	42,60	43,50	6K	22
23/07/2019	0,16%	0,07	43,50	43,39	42,50	43,50	42K	49
22/07/2019	-0,16%	-0,07	43,43	41,81	41,81	43,44	33K	94
19/07/2019	2,35%	1,00	43,50	42,40	41,71	43,50	42K	50
18/07/2019	0,21%	0,09	42,50	42,00	42,00	42,50	10K	26
17/07/2019	0,21%	0,09	42,41	42,44	41,29	42,50	84K	56
16/07/2019	-0,26%	-0,11	42,32	42,42	42,20	42,44	10K	23
15/07/2019	0,33%	0,14	42,43	42,05	42,05	42,44	32K	16
12/07/2019	-0,02%	-0,01	42,29	42,30	42,21	42,30	4K	14
11/07/2019	-0,31%	-0,13	42,30	42,44	42,30	42,44	1K	9
10/07/2019	0,19%	0,08	42,43	42,30	42,30	42,49	12K	30
08/07/2019	0,12%	0,05	42,35	42,31	42,20	42,64	9K	25
05/07/2019	-0,94%	-0,40	42,30	42,70	42,30	42,70	8K	31
04/07/2019	0,87%	0,37	42,70	42,74	42,33	42,80	8K	21
03/07/2019	-1,05%	-0,45	42,33	42,77	42,32	42,77	5K	13
02/07/2019	0,00%	0,00	42,78	42,31	42,29	42,78	73K	42
01/07/2019	-0,28%	-0,12	42,78	42,89	42,22	42,89	5K	11
28/06/2019	0,92%	0,39	42,90	42,51	42,51	42,90	4K	26
27/06/2019	0,07%	0,03	42,51	42,49	42,40	42,60	8K	11
26/06/2019	0,54%	0,23	42,48	42,25	42,25	42,49	26K	11
25/06/2019	0,00%	0,00	42,25	42,49	42,15	42,49	12K	20
24/06/2019	0,21%	0,09	42,25	42,16	42,11	42,50	27K	23
21/06/2019	-0,78%	-0,33	42,16	42,20	42,00	42,48	16K	31
19/06/2019	0,93%	0,39	42,49	42,10	42,01	42,50	37K	37
18/06/2019	-0,68%	-0,29	42,10	42,50	42,00	42,50	45K	37
17/06/2019	0,21%	0,09	42,39	42,20	42,00	42,40	3K	19
14/06/2019	0,71%	0,30	42,30	42,00	41,52	42,30	23K	34
13/06/2019	-0,47%	-0,20	42,00	42,31	41,99	42,31	16K	14
12/06/2019	0,00%	0,00	42,20	42,00	41,80	42,45	9K	29
11/06/2019	-0,71%	-0,30	42,20	42,60	42,20	42,60	8K	12
10/06/2019	-0,23%	-0,10	42,50	42,60	41,70	42,75	7K	26
07/06/2019	-0,86%	-0,37	42,60	42,00	41,80	42,90	14K	26
06/06/2019	-0,07%	-0,03	42,97	42,99	41,89	42,99	12K	26
05/06/2019	0,94%	0,40	43,00	42,80	42,27	43,00	7K	23
04/06/2019	0,21%	0,09	42,60	42,51	42,50	42,90	55K	28
03/06/2019	-1,71%	-0,74	42,51	43,00	42,51	43,00	6K	22
31/05/2019	-0,16%	-0,07	43,25	43,87	43,07	43,87	26K	43
30/05/2019	0,28%	0,12	43,32	43,34	43,07	43,34	3K	12
29/05/2019	0,47%	0,20	43,20	43,37	43,09	44,00	15K	27
28/05/2019	-1,22%	-0,53	43,00	43,54	42,90	43,54	26K	44
27/05/2019	0,51%	0,22	43,53	43,47	43,47	43,65	7K	26

Date,Open,High,Low,Close,Volume
16-Oct-19,40.16,40.16,39.50,39.88,12515
15-Oct-19,40.00,40.50,39.72,40.15,12162
14-Oct-19,39.99,40.04,39.72,39.72,5946
11-Oct-19,39.82,40.00,39.46,40.00,27223
10-Oct-19,39.63,39.85,39.24,39.82,8944
09-Oct-19,40.00,40.00,39.62,39.62,4678
08-Oct-19,39.64,39.99,39.62,39.62,2781
07-Oct-19,39.80,39.90,39.62,39.62,9002
04-Oct-19,39.67,39.89,39.63,39.80,6489
03-Oct-19,39.83,39.85,39.62,39.62,1071
02-Oct-19,39.42,39.50,39.40,39.50,3114
01-Oct-19,39.11,39.98,39.10,39.40,1084922
30-Sep-19,40.01,41.00,40.00,40.60,46468
27-Sep-19,40.01,40.53,40.00,40.15,40007
26-Sep-19,40.01,40.74,39.98,39.98,9700
25-Sep-19,40.35,40.90,40.00,40.00,27453
24-Sep-19,41.00,41.00,40.50,41.00,29233
23-Sep-19,40.98,41.20,40.96,41.00,23534
20-Sep-19,40.32,41.00,40.21,40.99,49183
19-Sep-19,40.60,41.00,40.30,40.30,34267
18-Sep-19,40.30,40.96,40.30,40.50,4618
17-Sep-19,40.50,40.50,40.30,40.30,807
16-Sep-19,40.26,40.50,40.00,40.50,21127
13-Sep-19,41.00,41.00,40.99,41.00,88559
12-Sep-19,41.75,41.75,40.51,41.00,2503
11-Sep-19,40.91,41.50,40.48,41.50,2170
10-Sep-19,40.98,40.98,40.30,40.91,5641
09-Sep-19,40.90,40.90,40.08,40.11,10643
06-Sep-19,40.94,40.94,40.31,40.80,7512
05-Sep-19,40.01,40.79,40.01,40.30,48257
04-Sep-19,40.33,40.96,39.87,40.75,94087
03-Sep-19,40.56,41.25,40.31,40.35,32913
02-Sep-19,41.29,41.29,40.25,40.25,6576
30-Aug-19,40.22,40.70,40.22,40.70,51395
29-Aug-19,40.62,40.70,40.20,40.22,114368
28-Aug-19,41.90,41.90,40.05,40.62,217196
27-Aug-19,41.51,41.90,41.40,41.90,19884
26-Aug-19,42.00,42.39,41.50,41.50,28804
23-Aug-19,42.02,42.02,41.94,42.00,6425
22-Aug-19,42.50,42.63,42.00,42.00,50486
21-Aug-19,42.64,42.64,42.50,42.50,3487
20-Aug-19,42.68,42.70,42.10,42.10,2129
19-Aug-19,42.96,42.96,42.65,42.65,5339
16-Aug-19,42.98,42.99,42.00,42.97,19948
15-Aug-19,42.60,43.23,42.60,42.70,3415
14-Aug-19,43.00,43.70,42.50,42.50,15638
13-Aug-19,43.39,43.39,42.50,42.97,7129
12-Aug-19,43.85,43.87,42.70,43.39,8962
09-Aug-19,43.00,43.90,43.00,43.85,7405
08-Aug-19,43.50,43.58,42.70,42.88,18500
07-Aug-19,43.00,43.63,43.00,43.58,6010
06-Aug-19,43.49,43.85,42.70,43.85,5973
05-Aug-19,43.85,43.85,42.70,43.02,46401
02-Aug-19,43.89,43.89,43.01,43.80,349
01-Aug-19,43.20,44.49,42.99,43.01,6646
31-Jul-19,43.69,43.70,43.33,43.33,1179
30-Jul-19,43.90,43.90,43.28,43.70,6825
29-Jul-19,43.90,43.98,42.80,43.73,26943
26-Jul-19,43.70,43.70,42.80,43.70,3580
25-Jul-19,43.74,43.74,43.00,43.00,28682
24-Jul-19,43.50,43.50,42.60,42.81,5735
23-Jul-19,43.39,43.50,42.50,43.50,41530
22-Jul-19,41.81,43.44,41.81,43.43,32814
19-Jul-19,42.40,43.50,41.71,43.50,42206
18-Jul-19,42.00,42.50,42.00,42.50,10213
17-Jul-19,42.44,42.50,41.29,42.41,83964
16-Jul-19,42.42,42.44,42.20,42.32,10075
15-Jul-19,42.05,42.44,42.05,42.43,31957
12-Jul-19,42.30,42.30,42.21,42.29,3679
11-Jul-19,42.44,42.44,42.30,42.30,1143
10-Jul-19,42.30,42.49,42.30,42.43,11855
08-Jul-19,42.31,42.64,42.20,42.35,9187
05-Jul-19,42.70,42.70,42.30,42.30,7921
04-Jul-19,42.74,42.80,42.33,42.70,8118
03-Jul-19,42.77,42.77,42.32,42.33,4536
02-Jul-19,42.31,42.78,42.29,42.78,73496
01-Jul-19,42.89,42.89,42.22,42.78,5127
28-Jun-19,42.51,42.90,42.51,42.90,4191
27-Jun-19,42.49,42.60,42.40,42.51,7732
26-Jun-19,42.25,42.49,42.25,42.48,25664
25-Jun-19,42.49,42.49,42.15,42.25,12490
24-Jun-19,42.16,42.50,42.11,42.25,27254
21-Jun-19,42.20,42.48,42.00,42.16,16345
19-Jun-19,42.10,42.50,42.01,42.49,37257
18-Jun-19,42.50,42.50,42.00,42.10,45385
17-Jun-19,42.20,42.40,42.00,42.39,2920
14-Jun-19,42.00,42.30,41.52,42.30,23305
13-Jun-19,42.31,42.31,41.99,42.00,15624
12-Jun-19,42.00,42.45,41.80,42.20,9270
11-Jun-19,42.60,42.60,42.20,42.20,7688
10-Jun-19,42.60,42.75,41.70,42.50,7179
07-Jun-19,42.00,42.90,41.80,42.60,13542
06-Jun-19,42.99,42.99,41.89,42.97,11502
05-Jun-19,42.80,43.00,42.27,43.00,6504
04-Jun-19,42.51,42.90,42.50,42.60,55230
03-Jun-19,43.00,43.00,42.51,42.51,6006
31-May-19,43.87,43.87,43.07,43.25,26023
30-May-19,43.34,43.34,43.07,43.32,2938
29-May-19,43.37,44.00,43.09,43.20,15031
28-May-19,43.54,43.54,42.90,43.00,26099
27-May-19,43.47,43.65,43.47,43.53,6533
24-May-19,43.18,43.49,43.18,43.31,6533
23-May-19,42.86,43.55,42.74,43.55,6533
22-May-19,42.88,42.89,42.55,42.86,6533
21-May-19,42.33,43.20,42.33,43.05,6533
20-May-19,42.75,42.96,42.22,42.33,6533
17-May-19,42.23,42.50,41.30,42.22,6533
16-May-19,42.24,42.25,41.80,42.25,6533
15-May-19,42.80,42.80,41.80,41.80,6533
14-May-19,43.02,43.02,42.00,42.15,6533
13-May-19,43.30,43.30,42.50,43.03,6533
10-May-19,43.11,43.48,42.66,43.48,6533
09-May-19,43.01,43.50,42.75,42.75,6533
08-May-19,43.00,43.50,42.75,43.45,6533
07-May-19,42.66,42.95,42.66,42.86,6533
06-May-19,43.05,43.05,42.65,43.05,6533
03-May-19,42.67,44.44,42.62,42.62,6533
02-May-19,43.00,43.00,42.66,42.66,6533
30-Apr-19,42.53,43.50,42.50,43.50,6533
29-Apr-19,43.00,43.04,41.88,42.53,6533
26-Apr-19,42.80,43.80,42.21,42.21,6533
25-Apr-19,42.52,42.80,42.50,42.50,6533
24-Apr-19,42.01,42.88,41.89,42.50,6533
23-Apr-19,42.30,42.30,41.90,42.20,6533
22-Apr-19,42.33,42.57,42.20,42.20,6533
18-Apr-19,42.46,42.46,42.20,42.22,6533
17-Apr-19,42.60,42.98,42.25,42.46,6533
16-Apr-19,43.26,43.26,42.23,42.23,6533
15-Apr-19,43.06,43.29,43.05,43.29,6533
12-Apr-19,43.00,43.40,42.92,42.92,6533
11-Apr-19,42.89,43.11,42.89,43.10,6533
10-Apr-19,43.21,43.21,42.90,42.96,6533
09-Apr-19,42.97,43.40,42.80,42.90,6533
08-Apr-19,42.56,42.98,42.50,42.80,6533

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBVO11