Cotação atual, histórico e gráfico do papel: RVBI11

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 RVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	0,08%	0,08	94,37	94,40	94,00	94,50	387K	277
19/01/2021	0,49%	0,46	94,29	94,41	93,80	94,41	458K	223
18/01/2021	0,14%	0,13	93,83	94,00	93,78	94,83	529K	391
15/01/2021	0,13%	0,12	93,70	93,58	92,82	95,25	930K	429
14/01/2021	0,09%	0,08	93,58	93,51	93,00	95,00	868K	812
13/01/2021	0,30%	0,28	93,50	93,69	93,20	95,42	505K	329
12/01/2021	-0,83%	-0,78	93,22	93,40	91,99	94,05	688K	456
11/01/2021	-1,05%	-1,00	94,00	95,01	92,93	95,91	981K	1.517
08/01/2021	0,32%	0,30	95,00	94,50	94,04	95,49	395K	323
07/01/2021	1,93%	1,79	94,70	93,53	93,50	94,96	530K	572
06/01/2021	-2,05%	-1,94	92,91	94,51	92,39	94,79	708K	427

05/01/2021	0,80%	0,75	94,85	94,20	94,12	94,99	459K	214
04/01/2021	0,43%	0,40	94,10	93,99	93,02	94,10	339K	175
30/12/2020	-0,27%	-0,25	93,70	94,00	92,98	94,00	394K	145
29/12/2020	1,01%	0,94	93,95	93,80	93,00	93,95	182K	87
28/12/2020	0,01%	0,01	93,01	92,24	92,24	93,71	298K	153
23/12/2020	1,22%	1,12	93,00	91,99	91,31	93,00	527K	211
22/12/2020	-0,01%	-0,01	91,88	91,75	90,80	91,99	1M	524
21/12/2020	-1,19%	-1,11	91,89	92,00	91,11	92,21	857K	422
18/12/2020	0,85%	0,78	93,00	92,69	92,21	93,86	460K	400
17/12/2020	-0,46%	-0,43	92,22	92,99	92,03	93,12	719K	1.363
16/12/2020	0,48%	0,44	92,65	92,21	91,86	93,08	1M	1.401
15/12/2020	-0,85%	-0,79	92,21	92,00	91,51	92,99	540K	311
14/12/2020	1,09%	1,00	93,00	92,09	91,60	93,00	914K	290
11/12/2020	1,14%	1,04	92,00	90,62	90,60	92,46	319K	214
10/12/2020	0,61%	0,55	90,96	90,56	90,01	91,66	608K	327
09/12/2020	-1,27%	-1,16	90,41	91,50	90,13	92,89	517K	682
08/12/2020	-0,86%	-0,79	91,57	92,36	91,57	92,96	724K	497
07/12/2020	-1,01%	-0,94	92,36	93,30	92,23	93,37	284K	213
04/12/2020	0,63%	0,58	93,30	93,00	92,27	93,40	397K	230
03/12/2020	-0,11%	-0,10	92,72	92,82	91,99	93,40	484K	405
02/12/2020	1,33%	1,22	92,82	92,51	91,90	93,58	493K	462
01/12/2020	-1,48%	-1,38	91,60	93,00	91,50	93,69	499K	644
30/11/2020	0,66%	0,61	92,98	92,37	92,37	93,75	434K	291
27/11/2020	-0,67%	-0,62	92,37	92,99	91,85	92,99	484K	373
26/11/2020	-0,01%	-0,01	92,99	92,93	92,01	93,00	327K	258
25/11/2020	1,92%	1,75	93,00	91,27	91,27	93,00	677K	376
24/11/2020	-0,79%	-0,73	91,25	91,98	91,06	91,98	630K	283
23/11/2020	0,52%	0,48	91,98	91,51	91,46	91,99	535K	276
20/11/2020	-0,54%	-0,50	91,50	92,01	91,50	92,46	461K	221
19/11/2020	0,49%	0,45	92,00	91,63	91,41	92,48	563K	403
18/11/2020	-0,28%	-0,26	91,55	92,44	90,76	92,99	844K	1.730
17/11/2020	0,24%	0,22	91,81	92,42	91,31	92,80	370K	455
16/11/2020	0,19%	0,17	91,59	92,92	91,02	92,92	734K	488
13/11/2020	-0,86%	-0,79	91,42	93,21	91,00	93,21	360K	686
12/11/2020	-1,15%	-1,07	92,21	93,28	88,03	93,98	1M	1.624
11/11/2020	2,01%	1,84	93,28	91,40	90,73	95,00	953K	2.339
10/11/2020	0,26%	0,24	91,44	91,98	90,70	92,48	366K	215
09/11/2020	-1,14%	-1,05	91,20	91,42	90,99	92,80	480K	330
06/11/2020	0,64%	0,59	92,25	91,70	89,33	92,39	497K	249
05/11/2020	0,16%	0,15	91,66	91,52	91,04	93,00	555K	292
04/11/2020	2,65%	2,36	91,51	89,68	89,15	92,00	256K	275
03/11/2020	1,19%	1,05	89,15	89,88	87,50	89,90	420K	248
30/10/2020	-1,01%	-0,90	88,10	89,00	87,03	90,46	678K	902
29/10/2020	-0,17%	-0,15	89,00	91,29	87,50	91,29	386K	379
28/10/2020	-2,46%	-2,25	89,15	91,40	87,02	91,80	853K	495
27/10/2020	-0,10%	-0,09	91,40	91,80	91,25	91,80	516K	378
26/10/2020	-1,09%	-1,01	91,49	92,80	91,49	92,80	334K	226
23/10/2020	0,54%	0,50	92,50	92,00	92,00	92,50	359K	678
22/10/2020	-0,10%	-0,09	92,00	92,14	91,90	92,95	408K	323
21/10/2020	-0,07%	-0,06	92,09	92,13	91,55	93,50	420K	477
20/10/2020	-0,81%	-0,75	92,15	92,55	91,91	93,43	430K	231
19/10/2020	0,43%	0,40	92,90	92,69	91,91	92,90	351K	783
16/10/2020	0,65%	0,60	92,50	91,90	91,49	92,80	283K	221
15/10/2020	0,70%	0,64	91,90	91,66	91,07	91,90	407K	203
14/10/2020	0,14%	0,13	91,26	92,19	91,16	92,43	433K	221
13/10/2020	-1,48%	-1,37	91,13	92,27	90,87	92,89	419K	337
09/10/2020	-0,85%	-0,79	92,50	92,60	90,54	92,69	267K	309
08/10/2020	0,31%	0,29	93,29	92,99	92,04	93,39	412K	409
07/10/2020	1,31%	1,20	93,00	91,70	91,70	93,00	359K	1.012
06/10/2020	0,35%	0,32	91,80	91,48	90,99	92,43	640K	269
05/10/2020	-0,20%	-0,18	91,48	91,70	91,00	91,70	302K	282
02/10/2020	1,71%	1,54	91,66	91,00	90,28	92,15	409K	182
01/10/2020	2,06%	1,82	90,12	89,22	89,14	91,00	313K	200
30/09/2020	-1,01%	-0,90	88,30	88,99	87,49	89,84	640K	577
29/09/2020	0,22%	0,20	89,20	89,00	88,50	89,89	389K	311
28/09/2020	-0,24%	-0,21	89,00	89,50	88,03	89,85	581K	804
25/09/2020	-1,83%	-1,66	89,21	89,68	86,51	90,90	1M	1.497
24/09/2020	-0,46%	-0,42	90,87	91,00	89,75	92,00	604K	527
23/09/2020	0,87%	0,79	91,29	90,50	90,04	91,54	502K	329
22/09/2020	0,91%	0,82	90,50	90,00	89,90	90,68	358K	184
21/09/2020	-1,12%	-1,02	89,68	90,49	89,68	90,90	692K	371
18/09/2020	-0,32%	-0,29	90,70	91,00	90,26	92,00	605K	349
17/09/2020	1,10%	0,99	90,99	90,06	90,00	92,00	413K	365
16/09/2020	0,56%	0,50	90,00	89,97	89,50	93,79	1M	1.324
15/09/2020	2,16%	1,89	89,50	88,26	88,05	89,99	1M	725
14/09/2020	-0,78%	-0,69	87,61	88,30	87,28	88,51	359K	266
11/09/2020	0,51%	0,45	88,30	88,00	87,06	89,00	396K	238
10/09/2020	-0,73%	-0,65	87,85	88,50	87,02	88,70	405K	277
09/09/2020	0,36%	0,32	88,50	87,90	87,20	88,98	480K	536
08/09/2020	-1,03%	-0,92	88,18	87,13	87,13	89,10	754K	593
04/09/2020	1,09%	0,96	89,10	88,14	86,53	90,00	472K	1.053
03/09/2020	0,17%	0,15	88,14	88,00	86,03	93,99	677K	920
02/09/2020	1,89%	1,63	87,99	86,71	85,01	89,89	689K	1.596
01/09/2020	0,90%	0,77	86,36	85,99	84,98	86,72	279K	404
31/08/2020	0,79%	0,67	85,59	84,98	84,98	86,42	282K	351
28/08/2020	0,31%	0,26	84,92	84,98	84,66	86,00	313K	1.147
27/08/2020	-0,40%	-0,34	84,66	84,99	84,49	85,60	361K	463
26/08/2020	0,46%	0,39	85,00	84,62	84,02	85,00	377K	279
25/08/2020	-0,22%	-0,19	84,61	85,00	84,50	85,00	295K	232
24/08/2020	0,27%	0,23	84,80	84,60	84,33	85,49	1M	384
21/08/2020	-0,60%	-0,51	84,57	85,67	84,49	86,48	558K	348
20/08/2020	-0,89%	-0,76	85,08	85,12	84,54	85,75	1M	2.161
19/08/2020	-0,34%	-0,29	85,84	86,17	84,87	86,72	1M	748
18/08/2020	0,31%	0,27	86,13	86,50	85,52	86,94	1M	1.029
17/08/2020	1,62%	1,37	85,86	86,00	84,51	87,70	1M	918
14/08/2020	1,89%	1,57	84,49	82,92	81,81	84,49	358K	326
13/08/2020	1,78%	1,45	82,92	83,64	81,49	83,64	171K	167
12/08/2020	-0,28%	-0,23	81,47	81,50	80,17	84,50	579K	322
11/08/2020	3,22%	2,55	81,70	79,19	79,01	81,97	460K	234
10/08/2020	-0,98%	-0,78	79,15	80,06	78,05	82,00	797K	361
07/08/2020	-0,04%	-0,03	79,93	79,96	78,32	79,96	290K	316
06/08/2020	-0,05%	-0,04	79,96	80,00	78,12	81,94	475K	362
05/08/2020	0,63%	0,50	80,00	79,00	78,01	80,10	705K	398
04/08/2020	2,85%	2,20	79,50	78,00	78,00	80,50	349K	285
03/08/2020	-3,50%	-2,80	77,30	80,11	76,53	81,36	773K	749
31/07/2020	-1,69%	-1,38	80,10	80,61	80,05	81,54	541K	1.029
30/07/2020	-1,12%	-0,92	81,48	81,99	80,00	82,38	557K	295
29/07/2020	-1,15%	-0,96	82,40	83,37	81,51	83,40	332K	295
28/07/2020	-0,04%	-0,03	83,36	83,39	82,63	83,40	166K	161
27/07/2020	0,05%	0,04	83,39	84,50	82,60	84,50	227K	440
24/07/2020	0,00%	0,00	83,35	83,35	83,35	84,50	288K	155
23/07/2020	1,02%	0,84	83,35	83,45	82,70	83,98	216K	337
22/07/2020	-2,76%	-2,34	82,51	84,86	82,32	85,76	516K	335
21/07/2020	-0,18%	-0,15	84,85	85,08	84,61	86,43	318K	300
20/07/2020	0,77%	0,65	85,00	85,00	85,00	87,68	602K	472
17/07/2020	2,87%	2,35	84,35	82,00	81,90	84,97	493K	273
16/07/2020	-1,53%	-1,27	82,00	82,85	81,01	83,26	359K	443
15/07/2020	1,43%	1,17	83,27	82,90	82,55	83,93	353K	265
14/07/2020	1,20%	0,97	82,10	81,13	80,54	82,95	410K	399
13/07/2020	-1,28%	-1,05	81,13	82,20	80,40	83,00	671K	794
10/07/2020	-1,43%	-1,19	82,18	83,40	82,02	84,00	268K	394
09/07/2020	-1,55%	-1,31	83,37	84,03	79,00	85,36	310K	182
08/07/2020	-	-	84,68	85,00	84,00	85,50	395K	509

Date,Open,High,Low,Close,Volume
20-Jan-21,94.40,94.50,94.00,94.37,387417
19-Jan-21,94.41,94.41,93.80,94.29,457860
18-Jan-21,94.00,94.83,93.78,93.83,528521
15-Jan-21,93.58,95.25,92.82,93.70,929629
14-Jan-21,93.51,95.00,93.00,93.58,867667
13-Jan-21,93.69,95.42,93.20,93.50,504784
12-Jan-21,93.40,94.05,91.99,93.22,687780
11-Jan-21,95.01,95.91,92.93,94.00,980924
08-Jan-21,94.50,95.49,94.04,95.00,394744
07-Jan-21,93.53,94.96,93.50,94.70,529648
06-Jan-21,94.51,94.79,92.39,92.91,707839
05-Jan-21,94.20,94.99,94.12,94.85,458705
04-Jan-21,93.99,94.10,93.02,94.10,338620
30-Dec-20,94.00,94.00,92.98,93.70,393771
29-Dec-20,93.80,93.95,93.00,93.95,182342
28-Dec-20,92.24,93.71,92.24,93.01,298086
23-Dec-20,91.99,93.00,91.31,93.00,527463
22-Dec-20,91.75,91.99,90.80,91.88,1144149
21-Dec-20,92.00,92.21,91.11,91.89,857193
18-Dec-20,92.69,93.86,92.21,93.00,460232
17-Dec-20,92.99,93.12,92.03,92.22,719020
16-Dec-20,92.21,93.08,91.86,92.65,1101285
15-Dec-20,92.00,92.99,91.51,92.21,539906
14-Dec-20,92.09,93.00,91.60,93.00,913705
11-Dec-20,90.62,92.46,90.60,92.00,318643
10-Dec-20,90.56,91.66,90.01,90.96,608325
09-Dec-20,91.50,92.89,90.13,90.41,517390
08-Dec-20,92.36,92.96,91.57,91.57,724417
07-Dec-20,93.30,93.37,92.23,92.36,283903
04-Dec-20,93.00,93.40,92.27,93.30,397427
03-Dec-20,92.82,93.40,91.99,92.72,484171
02-Dec-20,92.51,93.58,91.90,92.82,492845
01-Dec-20,93.00,93.69,91.50,91.60,498536
30-Nov-20,92.37,93.75,92.37,92.98,434333
27-Nov-20,92.99,92.99,91.85,92.37,484354
26-Nov-20,92.93,93.00,92.01,92.99,327099
25-Nov-20,91.27,93.00,91.27,93.00,677353
24-Nov-20,91.98,91.98,91.06,91.25,630476
23-Nov-20,91.51,91.99,91.46,91.98,534941
20-Nov-20,92.01,92.46,91.50,91.50,460779
19-Nov-20,91.63,92.48,91.41,92.00,562606
18-Nov-20,92.44,92.99,90.76,91.55,843563
17-Nov-20,92.42,92.80,91.31,91.81,369564
16-Nov-20,92.92,92.92,91.02,91.59,733879
13-Nov-20,93.21,93.21,91.00,91.42,360161
12-Nov-20,93.28,93.98,88.03,92.21,1028940
11-Nov-20,91.40,95.00,90.73,93.28,952840
10-Nov-20,91.98,92.48,90.70,91.44,366181
09-Nov-20,91.42,92.80,90.99,91.20,480133
06-Nov-20,91.70,92.39,89.33,92.25,497227
05-Nov-20,91.52,93.00,91.04,91.66,554829
04-Nov-20,89.68,92.00,89.15,91.51,256137
03-Nov-20,89.88,89.90,87.50,89.15,419806
30-Oct-20,89.00,90.46,87.03,88.10,678118
29-Oct-20,91.29,91.29,87.50,89.00,386317
28-Oct-20,91.40,91.80,87.02,89.15,852658
27-Oct-20,91.80,91.80,91.25,91.40,516494
26-Oct-20,92.80,92.80,91.49,91.49,334100
23-Oct-20,92.00,92.50,92.00,92.50,359339
22-Oct-20,92.14,92.95,91.90,92.00,407657
21-Oct-20,92.13,93.50,91.55,92.09,420370
20-Oct-20,92.55,93.43,91.91,92.15,430046
19-Oct-20,92.69,92.90,91.91,92.90,351026
16-Oct-20,91.90,92.80,91.49,92.50,282649
15-Oct-20,91.66,91.90,91.07,91.90,406593
14-Oct-20,92.19,92.43,91.16,91.26,432633
13-Oct-20,92.27,92.89,90.87,91.13,418526
09-Oct-20,92.60,92.69,90.54,92.50,266894
08-Oct-20,92.99,93.39,92.04,93.29,412401
07-Oct-20,91.70,93.00,91.70,93.00,358737
06-Oct-20,91.48,92.43,90.99,91.80,640457
05-Oct-20,91.70,91.70,91.00,91.48,302344
02-Oct-20,91.00,92.15,90.28,91.66,409218
01-Oct-20,89.22,91.00,89.14,90.12,313192
30-Sep-20,88.99,89.84,87.49,88.30,639906
29-Sep-20,89.00,89.89,88.50,89.20,389167
28-Sep-20,89.50,89.85,88.03,89.00,581113
25-Sep-20,89.68,90.90,86.51,89.21,1140704
24-Sep-20,91.00,92.00,89.75,90.87,603904
23-Sep-20,90.50,91.54,90.04,91.29,501549
22-Sep-20,90.00,90.68,89.90,90.50,358086
21-Sep-20,90.49,90.90,89.68,89.68,691724
18-Sep-20,91.00,92.00,90.26,90.70,604799
17-Sep-20,90.06,92.00,90.00,90.99,412676
16-Sep-20,89.97,93.79,89.50,90.00,1061721
15-Sep-20,88.26,89.99,88.05,89.50,1006250
14-Sep-20,88.30,88.51,87.28,87.61,359019
11-Sep-20,88.00,89.00,87.06,88.30,395630
10-Sep-20,88.50,88.70,87.02,87.85,404700
09-Sep-20,87.90,88.98,87.20,88.50,479787
08-Sep-20,87.13,89.10,87.13,88.18,754341
04-Sep-20,88.14,90.00,86.53,89.10,472374
03-Sep-20,88.00,93.99,86.03,88.14,677148
02-Sep-20,86.71,89.89,85.01,87.99,689182
01-Sep-20,85.99,86.72,84.98,86.36,278687
31-Aug-20,84.98,86.42,84.98,85.59,282468
28-Aug-20,84.98,86.00,84.66,84.92,312618
27-Aug-20,84.99,85.60,84.49,84.66,361055
26-Aug-20,84.62,85.00,84.02,85.00,376748
25-Aug-20,85.00,85.00,84.50,84.61,294902
24-Aug-20,84.60,85.49,84.33,84.80,1032066
21-Aug-20,85.67,86.48,84.49,84.57,557742
20-Aug-20,85.12,85.75,84.54,85.08,1034650
19-Aug-20,86.17,86.72,84.87,85.84,1174540
18-Aug-20,86.50,86.94,85.52,86.13,1148012
17-Aug-20,86.00,87.70,84.51,85.86,1431635
14-Aug-20,82.92,84.49,81.81,84.49,357695
13-Aug-20,83.64,83.64,81.49,82.92,171008
12-Aug-20,81.50,84.50,80.17,81.47,578831
11-Aug-20,79.19,81.97,79.01,81.70,460236
10-Aug-20,80.06,82.00,78.05,79.15,797274
07-Aug-20,79.96,79.96,78.32,79.93,290001
06-Aug-20,80.00,81.94,78.12,79.96,474867
05-Aug-20,79.00,80.10,78.01,80.00,704732
04-Aug-20,78.00,80.50,78.00,79.50,349477
03-Aug-20,80.11,81.36,76.53,77.30,772884
31-Jul-20,80.61,81.54,80.05,80.10,540569
30-Jul-20,81.99,82.38,80.00,81.48,556970
29-Jul-20,83.37,83.40,81.51,82.40,331622
28-Jul-20,83.39,83.40,82.63,83.36,166460
27-Jul-20,84.50,84.50,82.60,83.39,227039
24-Jul-20,83.35,84.50,83.35,83.35,287594
23-Jul-20,83.45,83.98,82.70,83.35,215739
22-Jul-20,84.86,85.76,82.32,82.51,516034
21-Jul-20,85.08,86.43,84.61,84.85,317590
20-Jul-20,85.00,87.68,85.00,85.00,601748
17-Jul-20,82.00,84.97,81.90,84.35,492664
16-Jul-20,82.85,83.26,81.01,82.00,358868
15-Jul-20,82.90,83.93,82.55,83.27,352959
14-Jul-20,81.13,82.95,80.54,82.10,409873
13-Jul-20,82.20,83.00,80.40,81.13,671160
10-Jul-20,83.40,84.00,82.02,82.18,267501
09-Jul-20,84.03,85.36,79.00,83.37,309695
08-Jul-20,85.00,85.50,84.00,84.68,395071

*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: RVBI11

cotações, gráficos e mais...