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
06/08/2020	-1,04%	-0,22	20,93	21,15	20,50	21,20	23K	82
05/08/2020	0,71%	0,15	21,15	21,00	20,21	21,21	7K	157
04/08/2020	-0,05%	-0,01	21,00	21,01	20,50	21,31	9K	70
03/08/2020	-2,23%	-0,48	21,01	20,85	20,85	21,38	16K	39
31/07/2020	1,75%	0,37	21,49	21,23	20,95	22,00	40K	56
30/07/2020	-0,61%	-0,13	21,12	21,25	21,00	21,25	3K	23
29/07/2020	-0,89%	-0,19	21,25	21,50	21,25	21,53	6K	23
28/07/2020	0,56%	0,12	21,44	21,31	21,16	21,72	15K	39
27/07/2020	1,14%	0,24	21,32	21,70	21,10	21,70	11K	34
24/07/2020	-0,75%	-0,16	21,08	21,25	21,08	21,25	4K	26
23/07/2020	-1,44%	-0,31	21,24	21,09	21,05	21,53	4K	34

22/07/2020	-0,32%	-0,07	21,55	21,80	21,03	21,80	3K	46
21/07/2020	0,89%	0,19	21,62	21,80	20,99	21,80	14K	63
20/07/2020	-0,28%	-0,06	21,43	21,49	21,01	21,90	9K	52
17/07/2020	0,00%	0,00	21,49	21,49	21,00	21,56	16K	72
16/07/2020	-4,36%	-0,98	21,49	21,59	19,90	22,56	72K	70
15/07/2020	-0,58%	-0,13	22,47	21,39	21,39	22,61	19K	46
14/07/2020	-0,53%	-0,12	22,60	22,75	20,61	22,75	135K	185
13/07/2020	-0,35%	-0,08	22,72	22,92	21,83	22,98	58K	83
10/07/2020	-0,35%	-0,08	22,80	22,88	22,01	22,92	54K	82
09/07/2020	-0,31%	-0,07	22,88	22,95	21,75	22,95	8K	52
08/07/2020	-0,17%	-0,04	22,95	23,19	22,95	23,28	8K	32
07/07/2020	-0,04%	-0,01	22,99	23,00	22,99	23,29	3K	35
06/07/2020	0,35%	0,08	23,00	22,25	22,25	23,32	5K	36
03/07/2020	0,35%	0,08	22,92	22,97	22,80	22,99	2K	28
02/07/2020	0,04%	0,01	22,84	22,80	22,37	22,92	2K	21
01/07/2020	1,92%	0,43	22,83	22,83	22,30	22,84	1K	25
30/06/2020	-1,19%	-0,27	22,40	22,67	22,07	22,67	2K	18
29/06/2020	0,00%	0,00	22,67	22,71	22,67	22,74	3K	25
26/06/2020	0,31%	0,07	22,67	22,89	21,80	22,89	17K	58
25/06/2020	-0,09%	-0,02	22,60	22,62	22,60	22,88	6K	18
24/06/2020	-1,22%	-0,28	22,62	22,90	22,62	22,90	4K	22
23/06/2020	1,10%	0,25	22,90	22,65	22,62	23,80	10K	28
22/06/2020	-1,99%	-0,46	22,65	22,45	22,45	22,85	11K	70
19/06/2020	-0,43%	-0,10	23,11	23,77	22,42	23,77	14K	53
18/06/2020	-2,89%	-0,69	23,21	23,93	22,43	23,93	10K	51
17/06/2020	6,18%	1,39	23,90	22,03	21,91	23,90	12K	43
16/06/2020	2,27%	0,50	22,51	22,01	22,00	22,97	8K	56
15/06/2020	-4,30%	-0,99	22,01	23,00	22,00	23,20	10K	49
12/06/2020	0,00%	0,00	23,00	23,01	21,80	23,48	5K	36
10/06/2020	-3,24%	-0,77	23,00	23,55	23,00	23,55	4K	44
09/06/2020	0,93%	0,22	23,77	24,44	22,60	24,44	49K	65
08/06/2020	-1,88%	-0,45	23,55	23,99	22,80	23,99	65K	39
05/06/2020	4,90%	1,12	24,00	22,88	22,61	24,94	7K	48
04/06/2020	4,00%	0,88	22,88	21,73	21,71	22,90	12K	39
03/06/2020	0,09%	0,02	22,00	21,90	21,80	22,15	63K	42
02/06/2020	0,05%	0,01	21,98	21,96	21,54	21,99	4K	32
01/06/2020	0,41%	0,09	21,97	21,98	21,60	21,98	1K	19
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	-	-	32,90	32,96	32,40	32,96	12K	32

Date,Open,High,Low,Close,Volume
06-Aug-20,21.15,21.20,20.50,20.93,22944
05-Aug-20,21.00,21.21,20.21,21.15,6501
04-Aug-20,21.01,21.31,20.50,21.00,8795
03-Aug-20,20.85,21.38,20.85,21.01,16314
31-Jul-20,21.23,22.00,20.95,21.49,39622
30-Jul-20,21.25,21.25,21.00,21.12,2846
29-Jul-20,21.50,21.53,21.25,21.25,6418
28-Jul-20,21.31,21.72,21.16,21.44,15314
27-Jul-20,21.70,21.70,21.10,21.32,10969
24-Jul-20,21.25,21.25,21.08,21.08,3637
23-Jul-20,21.09,21.53,21.05,21.24,4468
22-Jul-20,21.80,21.80,21.03,21.55,3454
21-Jul-20,21.80,21.80,20.99,21.62,13692
20-Jul-20,21.49,21.90,21.01,21.43,9413
17-Jul-20,21.49,21.56,21.00,21.49,16188
16-Jul-20,21.59,22.56,19.90,21.49,71683
15-Jul-20,21.39,22.61,21.39,22.47,18511
14-Jul-20,22.75,22.75,20.61,22.60,134629
13-Jul-20,22.92,22.98,21.83,22.72,57809
10-Jul-20,22.88,22.92,22.01,22.80,53655
09-Jul-20,22.95,22.95,21.75,22.88,8213
08-Jul-20,23.19,23.28,22.95,22.95,7561
07-Jul-20,23.00,23.29,22.99,22.99,2734
06-Jul-20,22.25,23.32,22.25,23.00,5098
03-Jul-20,22.97,22.99,22.80,22.92,2204
02-Jul-20,22.80,22.92,22.37,22.84,1829
01-Jul-20,22.83,22.84,22.30,22.83,1386
30-Jun-20,22.67,22.67,22.07,22.40,1847
29-Jun-20,22.71,22.74,22.67,22.67,2975
26-Jun-20,22.89,22.89,21.80,22.67,16944
25-Jun-20,22.62,22.88,22.60,22.60,6422
24-Jun-20,22.90,22.90,22.62,22.62,3624
23-Jun-20,22.65,23.80,22.62,22.90,10001
22-Jun-20,22.45,22.85,22.45,22.65,11312
19-Jun-20,23.77,23.77,22.42,23.11,14463
18-Jun-20,23.93,23.93,22.43,23.21,10019
17-Jun-20,22.03,23.90,21.91,23.90,12219
16-Jun-20,22.01,22.97,22.00,22.51,8335
15-Jun-20,23.00,23.20,22.00,22.01,9723
12-Jun-20,23.01,23.48,21.80,23.00,4658
10-Jun-20,23.55,23.55,23.00,23.00,3555
09-Jun-20,24.44,24.44,22.60,23.77,48952
08-Jun-20,23.99,23.99,22.80,23.55,64516
05-Jun-20,22.88,24.94,22.61,24.00,6913
04-Jun-20,21.73,22.90,21.71,22.88,12405
03-Jun-20,21.90,22.15,21.80,22.00,63391
02-Jun-20,21.96,21.99,21.54,21.98,3862
01-Jun-20,21.98,21.98,21.60,21.97,1391
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBVO11

cotações, gráficos e mais...