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
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
24/05/2019	-0,55%	-0,24	43,31	43,18	43,18	43,49	2K	17
23/05/2019	1,61%	0,69	43,55	42,86	42,74	43,55	10K	34
22/05/2019	-0,44%	-0,19	42,86	42,88	42,55	42,89	7K	29
21/05/2019	1,70%	0,72	43,05	42,33	42,33	43,20	6K	17
20/05/2019	0,26%	0,11	42,33	42,75	42,22	42,96	8K	30
17/05/2019	-0,07%	-0,03	42,22	42,23	41,30	42,50	24K	46
16/05/2019	1,08%	0,45	42,25	42,24	41,80	42,25	9K	39
15/05/2019	-0,83%	-0,35	41,80	42,80	41,80	42,80	15K	51
14/05/2019	-2,05%	-0,88	42,15	43,02	42,00	43,02	17K	29
13/05/2019	-1,03%	-0,45	43,03	43,30	42,50	43,30	24K	45
10/05/2019	1,71%	0,73	43,48	43,11	42,66	43,48	14K	30
09/05/2019	-1,61%	-0,70	42,75	43,01	42,75	43,50	5K	12
08/05/2019	1,38%	0,59	43,45	43,00	42,75	43,50	561K	24
07/05/2019	-0,44%	-0,19	42,86	42,66	42,66	42,95	1K	6
06/05/2019	1,01%	0,43	43,05	43,05	42,65	43,05	21K	36
03/05/2019	-0,09%	-0,04	42,62	42,67	42,62	44,44	39K	48
02/05/2019	-1,93%	-0,84	42,66	43,00	42,66	43,00	7K	22
30/04/2019	2,28%	0,97	43,50	42,53	42,50	43,50	6K	26
29/04/2019	0,76%	0,32	42,53	43,00	41,88	43,04	15K	40
26/04/2019	-0,68%	-0,29	42,21	42,80	42,21	43,80	15K	22
25/04/2019	0,00%	0,00	42,50	42,52	42,50	42,80	25K	31
24/04/2019	0,71%	0,30	42,50	42,01	41,89	42,88	31K	59
23/04/2019	0,00%	0,00	42,20	42,30	41,90	42,30	35K	46
22/04/2019	-0,05%	-0,02	42,20	42,33	42,20	42,57	51K	35
18/04/2019	-0,57%	-0,24	42,22	42,46	42,20	42,46	12K	27
17/04/2019	0,54%	0,23	42,46	42,60	42,25	42,98	36K	69
16/04/2019	-2,45%	-1,06	42,23	43,26	42,23	43,26	31K	34
15/04/2019	0,86%	0,37	43,29	43,06	43,05	43,29	7K	14
12/04/2019	-0,42%	-0,18	42,92	43,00	42,92	43,40	23K	20
11/04/2019	0,33%	0,14	43,10	42,89	42,89	43,11	66K	32
10/04/2019	0,14%	0,06	42,96	43,21	42,90	43,21	5K	7
09/04/2019	0,23%	0,10	42,90	42,97	42,80	43,40	23K	32
08/04/2019	-0,44%	-0,19	42,80	42,56	42,50	42,98	9K	28
05/04/2019	0,00%	0,00	42,99	42,99	42,88	43,14	11K	23
04/04/2019	0,94%	0,40	42,99	43,24	42,25	43,24	15K	21
03/04/2019	-0,05%	-0,02	42,59	42,61	42,59	42,80	16K	14
02/04/2019	0,97%	0,41	42,61	42,50	42,50	43,93	3K	13
01/04/2019	-1,86%	-0,80	42,20	43,15	42,05	44,22	21K	46
29/03/2019	-2,25%	-0,99	43,00	44,90	43,00	44,90	28K	36
28/03/2019	0,53%	0,23	43,99	44,02	43,56	44,90	3K	24
27/03/2019	-1,11%	-0,49	43,76	44,67	43,66	44,67	24K	18
26/03/2019	0,57%	0,25	44,25	44,00	43,66	44,35	13K	48
25/03/2019	1,24%	0,54	44,00	43,50	43,45	44,00	17K	34
22/03/2019	-1,45%	-0,64	43,46	44,10	43,46	44,10	59K	41
21/03/2019	1,15%	0,50	44,10	43,79	43,55	44,10	92K	31
20/03/2019	-0,46%	-0,20	43,60	43,97	43,60	43,97	20K	38
19/03/2019	0,05%	0,02	43,80	43,78	43,50	44,19	26K	69
18/03/2019	0,53%	0,23	43,78	43,55	43,45	43,89	12K	21
15/03/2019	0,00%	0,00	43,55	43,61	43,35	44,37	23K	20
14/03/2019	-0,21%	-0,09	43,55	43,55	43,55	44,54	34K	43
13/03/2019	-0,59%	-0,26	43,64	43,90	43,55	44,50	21K	30
12/03/2019	0,00%	0,00	43,90	43,89	43,54	43,99	22K	33
11/03/2019	0,25%	0,11	43,90	43,53	43,52	43,90	27K	29
08/03/2019	-0,45%	-0,20	43,79	43,90	43,40	43,95	9K	24
07/03/2019	0,66%	0,29	43,99	43,52	43,33	43,99	50K	59
06/03/2019	-0,68%	-0,30	43,70	44,08	43,19	44,08	13K	27
01/03/2019	-3,08%	-1,40	44,00	44,87	43,01	44,87	21K	42
28/02/2019	-1,73%	-0,80	45,40	46,57	45,40	46,57	69K	67
27/02/2019	2,92%	1,31	46,20	44,51	44,50	46,20	34K	51
26/02/2019	2,14%	0,94	44,89	44,80	44,40	44,99	21K	32
25/02/2019	-1,96%	-0,88	43,95	44,18	43,95	44,82	37K	70
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

Date,Open,High,Low,Close,Volume
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-19,43.18,43.49,43.18,43.31,2036
23-May-19,42.86,43.55,42.74,43.55,10262
22-May-19,42.88,42.89,42.55,42.86,7308
21-May-19,42.33,43.20,42.33,43.05,5537
20-May-19,42.75,42.96,42.22,42.33,7618
17-May-19,42.23,42.50,41.30,42.22,24386
16-May-19,42.24,42.25,41.80,42.25,9219
15-May-19,42.80,42.80,41.80,41.80,14919
14-May-19,43.02,43.02,42.00,42.15,17241
13-May-19,43.30,43.30,42.50,43.03,24370
10-May-19,43.11,43.48,42.66,43.48,13891
09-May-19,43.01,43.50,42.75,42.75,5197
08-May-19,43.00,43.50,42.75,43.45,560696
07-May-19,42.66,42.95,42.66,42.86,1029
06-May-19,43.05,43.05,42.65,43.05,20795
03-May-19,42.67,44.44,42.62,42.62,39407
02-May-19,43.00,43.00,42.66,42.66,7171
30-Apr-19,42.53,43.50,42.50,43.50,5925
29-Apr-19,43.00,43.04,41.88,42.53,15312
26-Apr-19,42.80,43.80,42.21,42.21,14582
25-Apr-19,42.52,42.80,42.50,42.50,24873
24-Apr-19,42.01,42.88,41.89,42.50,31241
23-Apr-19,42.30,42.30,41.90,42.20,34520
22-Apr-19,42.33,42.57,42.20,42.20,51343
18-Apr-19,42.46,42.46,42.20,42.22,11848
17-Apr-19,42.60,42.98,42.25,42.46,35523
16-Apr-19,43.26,43.26,42.23,42.23,31288
15-Apr-19,43.06,43.29,43.05,43.29,7418
12-Apr-19,43.00,43.40,42.92,42.92,23484
11-Apr-19,42.89,43.11,42.89,43.10,65825
10-Apr-19,43.21,43.21,42.90,42.96,4506
09-Apr-19,42.97,43.40,42.80,42.90,22607
08-Apr-19,42.56,42.98,42.50,42.80,9385
05-Apr-19,42.99,43.14,42.88,42.99,10601
04-Apr-19,43.24,43.24,42.25,42.99,15248
03-Apr-19,42.61,42.80,42.59,42.59,15576
02-Apr-19,42.50,43.93,42.50,42.61,2785
01-Apr-19,43.15,44.22,42.05,42.20,20502
29-Mar-19,44.90,44.90,43.00,43.00,27956
28-Mar-19,44.02,44.90,43.56,43.99,2689
27-Mar-19,44.67,44.67,43.66,43.76,24336
26-Mar-19,44.00,44.35,43.66,44.25,13426
25-Mar-19,43.50,44.00,43.45,44.00,16626
22-Mar-19,44.10,44.10,43.46,43.46,58793
21-Mar-19,43.79,44.10,43.55,44.10,91849
20-Mar-19,43.97,43.97,43.60,43.60,19629
19-Mar-19,43.78,44.19,43.50,43.80,25659
18-Mar-19,43.55,43.89,43.45,43.78,11608
15-Mar-19,43.61,44.37,43.35,43.55,22914
14-Mar-19,43.55,44.54,43.55,43.55,33599
13-Mar-19,43.90,44.50,43.55,43.64,21312
12-Mar-19,43.89,43.99,43.54,43.90,21773
11-Mar-19,43.53,43.90,43.52,43.90,26730
08-Mar-19,43.90,43.95,43.40,43.79,9215
07-Mar-19,43.52,43.99,43.33,43.99,50460
06-Mar-19,44.08,44.08,43.19,43.70,13251
01-Mar-19,44.87,44.87,43.01,44.00,21423
28-Feb-19,46.57,46.57,45.40,45.40,68746
27-Feb-19,44.51,46.20,44.50,46.20,33680
26-Feb-19,44.80,44.99,44.40,44.89,21191
25-Feb-19,44.18,44.82,43.95,43.95,37498
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-19,51.00,51.50,49.10,49.13,60478
24-Jan-19,51.99,51.99,49.00,50.00,60478
23-Jan-19,52.38,52.38,51.01,52.00,60478
22-Jan-19,52.49,52.49,51.75,52.48,60478
21-Jan-19,52.49,52.54,52.00,52.41,60478
18-Jan-19,52.74,52.74,51.58,51.90,60478
17-Jan-19,52.43,52.77,52.41,52.75,60478
16-Jan-19,52.78,52.78,52.00,52.43,60478
15-Jan-19,52.97,52.97,52.31,52.79,60478
14-Jan-19,52.69,52.98,52.50,52.98,60478
11-Jan-19,52.26,53.00,51.00,52.99,60478
10-Jan-19,53.93,53.97,52.11,52.40,60478
09-Jan-19,54.12,54.15,53.90,54.00,60478
08-Jan-19,54.02,54.28,54.00,54.12,60478
07-Jan-19,53.89,54.26,53.75,54.24,60478
04-Jan-19,53.81,53.90,53.44,53.90,60478
03-Jan-19,53.63,54.18,53.01,53.01,60478
02-Jan-19,52.99,53.80,52.00,53.63,60478
28-Dec-18,53.89,53.89,53.37,53.88,60478
27-Dec-18,53.80,53.89,53.00,53.89,60478
26-Dec-18,53.60,53.84,53.30,53.70,60478
21-Dec-18,53.44,53.74,53.20,53.40,60478
20-Dec-18,53.85,53.85,53.00,53.00,60478
19-Dec-18,53.73,53.86,53.17,53.86,60478
18-Dec-18,53.60,53.83,53.35,53.73,60478
17-Dec-18,52.50,52.99,52.50,52.62,60478
14-Dec-18,52.68,52.68,51.67,52.20,60478
13-Dec-18,53.99,53.99,50.71,52.70,60478
12-Dec-18,61.75,62.00,60.98,61.05,60478
11-Dec-18,61.89,61.97,61.55,61.80,60478
10-Dec-18,61.90,62.00,61.60,62.00,60478
07-Dec-18,61.03,62.00,61.03,61.91,60478
06-Dec-18,60.79,61.70,60.32,60.84,60478

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBVO11