Cotação atual, histórico e gráfico do papel: RVBI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/07/2020 | 0,36% | 0,30 | 84,80 | 84,29 | 84,29 | 85,80 | 264K | 140 |
| 03/07/2020 | 0,46% | 0,39 | 84,50 | 83,51 | 83,51 | 85,16 | 182K | 72 |
| 02/07/2020 | 1,08% | 0,90 | 84,11 | 83,55 | 82,89 | 84,52 | 366K | 313 |
| 01/07/2020 | 0,58% | 0,48 | 83,21 | 83,46 | 82,74 | 85,99 | 331K | 590 |
| 30/06/2020 | 0,88% | 0,72 | 82,73 | 82,52 | 82,00 | 83,98 | 293K | 197 |
| 29/06/2020 | -1,18% | -0,98 | 82,01 | 83,00 | 82,00 | 83,71 | 370K | 234 |
| 26/06/2020 | -0,07% | -0,06 | 82,99 | 84,04 | 82,10 | 84,89 | 345K | 200 |
| 25/06/2020 | 0,10% | 0,08 | 83,05 | 83,05 | 81,51 | 85,00 | 449K | 337 |
| 24/06/2020 | -0,10% | -0,08 | 82,97 | 84,00 | 81,21 | 85,49 | 400K | 302 |
| 23/06/2020 | -2,87% | -2,45 | 83,05 | 85,20 | 83,05 | 86,94 | 690K | 459 |
| 22/06/2020 | -1,79% | -1,56 | 85,50 | 88,21 | 84,03 | 88,21 | 359K | 317 |
|
|
| 19/06/2020 | -0,58% | -0,51 | 87,06 | 87,57 | 86,60 | 88,99 | 648K | 478 |
| 18/06/2020 | 0,66% | 0,57 | 87,57 | 87,01 | 87,01 | 89,00 | 734K | 1.273 |
| 17/06/2020 | -1,67% | -1,48 | 87,00 | 89,00 | 87,00 | 89,00 | 240K | 261 |
| 16/06/2020 | 2,97% | 2,55 | 88,48 | 86,43 | 86,00 | 88,48 | 561K | 316 |
| 15/06/2020 | 1,33% | 1,13 | 85,93 | 87,00 | 85,01 | 87,00 | 564K | 516 |
| 12/06/2020 | -0,82% | -0,70 | 84,80 | 87,80 | 83,55 | 87,80 | 477K | 238 |
| 10/06/2020 | 2,96% | 2,46 | 85,50 | 83,69 | 83,69 | 87,00 | 474K | 451 |
| 09/06/2020 | -1,59% | -1,34 | 83,04 | 83,00 | 82,65 | 85,70 | 170K | 151 |
| 08/06/2020 | -1,88% | -1,62 | 84,38 | 86,43 | 83,75 | 86,43 | 350K | 571 |
| 05/06/2020 | 2,38% | 2,00 | 86,00 | 85,38 | 82,99 | 87,45 | 605K | 2.037 |
| 04/06/2020 | 1,30% | 1,08 | 84,00 | 84,53 | 83,46 | 87,43 | 310K | 256 |
| 03/06/2020 | 1,87% | 1,52 | 82,92 | 81,06 | 81,06 | 84,50 | 367K | 341 |
| 02/06/2020 | 1,92% | 1,53 | 81,40 | 79,87 | 79,75 | 82,99 | 373K | 280 |
| 01/06/2020 | 1,49% | 1,17 | 79,87 | 78,21 | 78,05 | 79,87 | 621K | 837 |
| 29/05/2020 | -0,33% | -0,26 | 78,70 | 78,12 | 78,12 | 79,87 | 326K | 322 |
| 28/05/2020 | 0,28% | 0,22 | 78,96 | 78,50 | 78,05 | 79,50 | 335K | 265 |
| 27/05/2020 | 1,27% | 0,99 | 78,74 | 77,98 | 77,50 | 79,87 | 387K | 920 |
| 26/05/2020 | -1,07% | -0,84 | 77,75 | 78,10 | 77,72 | 79,87 | 209K | 247 |
| 25/05/2020 | 0,38% | 0,30 | 78,59 | 78,50 | 77,50 | 79,87 | 336K | 344 |
| 22/05/2020 | 1,36% | 1,05 | 78,29 | 77,25 | 77,20 | 78,49 | 312K | 238 |
| 21/05/2020 | 0,18% | 0,14 | 77,24 | 77,54 | 77,10 | 78,99 | 260K | 607 |
| 20/05/2020 | -3,13% | -2,49 | 77,10 | 78,00 | 76,99 | 79,32 | 253K | 239 |
| 19/05/2020 | 0,76% | 0,60 | 79,59 | 79,00 | 77,02 | 79,59 | 255K | 337 |
| 18/05/2020 | 2,53% | 1,95 | 78,99 | 78,58 | 77,05 | 79,77 | 161K | 139 |
| 15/05/2020 | -0,59% | -0,46 | 77,04 | 79,00 | 76,67 | 80,00 | 162K | 121 |
| 14/05/2020 | -3,22% | -2,58 | 77,50 | 82,29 | 75,58 | 82,29 | 362K | 635 |
| 13/05/2020 | -2,34% | -1,92 | 80,08 | 81,01 | 77,51 | 83,90 | 553K | 1.438 |
| 12/05/2020 | -1,91% | -1,60 | 82,00 | 82,99 | 81,37 | 83,15 | 99K | 48 |
| 11/05/2020 | -0,20% | -0,17 | 83,60 | 82,01 | 82,01 | 84,46 | 395K | 1.401 |
| 08/05/2020 | 0,93% | 0,77 | 83,77 | 82,51 | 81,00 | 84,70 | 364K | 418 |
| 07/05/2020 | -1,78% | -1,50 | 83,00 | 84,51 | 82,51 | 86,99 | 328K | 191 |
| 06/05/2020 | -0,80% | -0,68 | 84,50 | 85,10 | 84,50 | 85,97 | 232K | 201 |
| 05/05/2020 | -0,37% | -0,32 | 85,18 | 86,30 | 85,18 | 87,30 | 205K | 117 |
| 04/05/2020 | -1,04% | -0,90 | 85,50 | 85,30 | 85,30 | 86,00 | 141K | 129 |
| 30/04/2020 | -1,82% | -1,60 | 86,40 | 86,36 | 85,29 | 87,60 | 110K | 63 |
| 29/04/2020 | 2,14% | 1,84 | 88,00 | 86,00 | 82,54 | 88,00 | 928K | 836 |
| 28/04/2020 | 2,57% | 2,16 | 86,16 | 84,02 | 81,99 | 87,00 | 857K | 649 |
| 27/04/2020 | 0,25% | 0,21 | 84,00 | 82,11 | 82,11 | 84,96 | 781K | 949 |
| 24/04/2020 | -1,19% | -1,01 | 83,79 | 86,20 | 77,79 | 86,25 | 1M | 1.332 |
| 23/04/2020 | 0,00% | 0,00 | 84,80 | 85,50 | 84,80 | 89,00 | 311K | 165 |
| 22/04/2020 | 0,95% | 0,80 | 84,80 | 84,00 | 84,00 | 89,99 | 516K | 750 |
| 20/04/2020 | 0,01% | 0,01 | 84,00 | 84,00 | 83,50 | 84,50 | 207K | 56 |
| 17/04/2020 | 1,81% | 1,49 | 83,99 | 82,51 | 82,50 | 84,00 | 405K | 139 |
| 16/04/2020 | 0,08% | 0,07 | 82,50 | 82,42 | 82,27 | 83,50 | 181K | 88 |
| 15/04/2020 | 3,04% | 2,43 | 82,43 | 79,02 | 79,01 | 83,50 | 852K | 1.957 |
| 14/04/2020 | -1,96% | -1,60 | 80,00 | 81,00 | 79,99 | 82,00 | 464K | 213 |
| 13/04/2020 | -2,16% | -1,80 | 81,60 | 80,95 | 80,03 | 82,00 | 254K | 153 |
| 09/04/2020 | 1,86% | 1,52 | 83,40 | 81,84 | 79,10 | 85,00 | 377K | 675 |
| 08/04/2020 | 1,71% | 1,38 | 81,88 | 81,50 | 79,02 | 81,96 | 246K | 169 |
| 07/04/2020 | 1,25% | 0,99 | 80,50 | 80,01 | 79,02 | 81,99 | 409K | 212 |
| 06/04/2020 | -0,30% | -0,24 | 79,51 | 79,85 | 79,50 | 82,00 | 132K | 124 |
| 03/04/2020 | -2,74% | -2,25 | 79,75 | 80,02 | 78,57 | 81,99 | 281K | 204 |
| 02/04/2020 | -1,20% | -1,00 | 82,00 | 82,50 | 78,70 | 82,99 | 202K | 173 |
| 01/04/2020 | 4,53% | 3,60 | 83,00 | 79,40 | 78,57 | 83,00 | 238K | 93 |
| 31/03/2020 | 3,10% | 2,39 | 79,40 | 78,45 | 77,91 | 79,90 | 444K | 122 |
| 30/03/2020 | -2,52% | -1,99 | 77,01 | 78,99 | 76,03 | 78,99 | 237K | 254 |
| 27/03/2020 | 1,94% | 1,50 | 79,00 | 77,01 | 75,01 | 79,00 | 405K | 173 |
| 26/03/2020 | 5,44% | 4,00 | 77,50 | 77,79 | 72,36 | 79,00 | 656K | 217 |
| 25/03/2020 | 6,51% | 4,49 | 73,50 | 69,02 | 68,00 | 75,00 | 524K | 336 |
| 24/03/2020 | 4,56% | 3,01 | 69,01 | 66,00 | 66,00 | 72,99 | 524K | 269 |
| 23/03/2020 | -2,94% | -2,00 | 66,00 | 68,00 | 57,00 | 68,00 | 493K | 357 |
| 20/03/2020 | 1,57% | 1,05 | 68,00 | 71,99 | 67,04 | 73,00 | 760K | 300 |
| 19/03/2020 | -0,07% | -0,05 | 66,95 | 62,06 | 51,82 | 73,00 | 671K | 1.591 |
| 18/03/2020 | -6,96% | -5,01 | 67,00 | 75,00 | 57,10 | 75,00 | 837K | 541 |
| 17/03/2020 | -7,70% | -6,01 | 72,01 | 75,02 | 72,00 | 80,00 | 613K | 450 |
| 16/03/2020 | -6,00% | -4,98 | 78,02 | 78,99 | 73,25 | 85,73 | 725K | 298 |
| 13/03/2020 | 0,00% | 0,00 | 83,00 | 83,03 | 78,00 | 91,19 | 674K | 438 |
| 12/03/2020 | -8,99% | -8,20 | 83,00 | 90,00 | 82,00 | 91,20 | 501K | 332 |
| 11/03/2020 | -6,93% | -6,79 | 91,20 | 96,99 | 90,28 | 96,99 | 364K | 657 |
| 10/03/2020 | 13,00% | 11,27 | 97,99 | 97,84 | 88,00 | 97,99 | 2M | 562 |
| 09/03/2020 | -8,56% | -8,12 | 86,72 | 92,01 | 86,00 | 94,00 | 596K | 345 |
| 06/03/2020 | -1,31% | -1,26 | 94,84 | 96,10 | 93,50 | 96,10 | 167K | 48 |
| 05/03/2020 | -2,58% | -2,55 | 96,10 | 98,00 | 96,00 | 98,89 | 242K | 59 |
| 04/03/2020 | 2,76% | 2,65 | 98,65 | 98,00 | 96,00 | 99,00 | 183K | 45 |
| 03/03/2020 | 0,00% | 0,00 | 96,00 | 95,87 | 94,17 | 97,45 | 449K | 128 |
| 02/03/2020 | 0,00% | 0,00 | 96,00 | 94,13 | 91,99 | 96,00 | 551K | 251 |
| 28/02/2020 | -1,03% | -1,00 | 96,00 | 96,99 | 94,00 | 97,40 | 560K | 176 |
| 27/02/2020 | 0,00% | 0,00 | 97,00 | 93,77 | 93,77 | 97,42 | 333K | 348 |
| 26/02/2020 | 0,00% | 0,00 | 97,00 | 96,41 | 93,00 | 97,96 | 438K | 136 |
| 21/02/2020 | -0,62% | -0,61 | 97,00 | 97,62 | 96,31 | 97,98 | 172K | 56 |
| 20/02/2020 | -0,90% | -0,89 | 97,61 | 98,00 | 97,10 | 99,19 | 299K | 117 |
| 19/02/2020 | 0,51% | 0,50 | 98,50 | 98,00 | 96,12 | 99,49 | 749K | 293 |
| 18/02/2020 | -0,32% | -0,31 | 98,00 | 98,32 | 97,03 | 98,97 | 409K | 266 |
| 17/02/2020 | -1,68% | -1,68 | 98,31 | 99,97 | 98,15 | 99,97 | 523K | 205 |
| 14/02/2020 | 0,49% | 0,49 | 99,99 | 99,75 | 98,07 | 99,99 | 677K | 301 |
| 13/02/2020 | 0,71% | 0,70 | 99,50 | 98,90 | 97,90 | 99,90 | 467K | 234 |
| 12/02/2020 | -1,12% | -1,12 | 98,80 | 99,88 | 98,50 | 99,99 | 691K | 316 |
| 11/02/2020 | 0,13% | 0,13 | 99,92 | 98,61 | 97,00 | 100,00 | 2M | 673 |
| 10/02/2020 | - | - | 99,79 | 100,07 | 97,01 | 100,25 | 1M | 309 |
Date,Open,High,Low,Close,Volume
06-Jul-20,84.29,85.80,84.29,84.80,263742
03-Jul-20,83.51,85.16,83.51,84.50,181872
02-Jul-20,83.55,84.52,82.89,84.11,366083
01-Jul-20,83.46,85.99,82.74,83.21,331182
30-Jun-20,82.52,83.98,82.00,82.73,292705
29-Jun-20,83.00,83.71,82.00,82.01,369814
26-Jun-20,84.04,84.89,82.10,82.99,345043
25-Jun-20,83.05,85.00,81.51,83.05,449180
24-Jun-20,84.00,85.49,81.21,82.97,399517
23-Jun-20,85.20,86.94,83.05,83.05,690323
22-Jun-20,88.21,88.21,84.03,85.50,359433
19-Jun-20,87.57,88.99,86.60,87.06,647906
18-Jun-20,87.01,89.00,87.01,87.57,733769
17-Jun-20,89.00,89.00,87.00,87.00,239916
16-Jun-20,86.43,88.48,86.00,88.48,560954
15-Jun-20,87.00,87.00,85.01,85.93,564301
12-Jun-20,87.80,87.80,83.55,84.80,476671
10-Jun-20,83.69,87.00,83.69,85.50,474044
09-Jun-20,83.00,85.70,82.65,83.04,169899
08-Jun-20,86.43,86.43,83.75,84.38,349677
05-Jun-20,85.38,87.45,82.99,86.00,604834
04-Jun-20,84.53,87.43,83.46,84.00,309774
03-Jun-20,81.06,84.50,81.06,82.92,367000
02-Jun-20,79.87,82.99,79.75,81.40,373373
01-Jun-20,78.21,79.87,78.05,79.87,621143
29-May-20,78.12,79.87,78.12,78.70,326048
28-May-20,78.50,79.50,78.05,78.96,335392
27-May-20,77.98,79.87,77.50,78.74,387202
26-May-20,78.10,79.87,77.72,77.75,208567
25-May-20,78.50,79.87,77.50,78.59,335553
22-May-20,77.25,78.49,77.20,78.29,312396
21-May-20,77.54,78.99,77.10,77.24,260039
20-May-20,78.00,79.32,76.99,77.10,252997
19-May-20,79.00,79.59,77.02,79.59,254854
18-May-20,78.58,79.77,77.05,78.99,161185
15-May-20,79.00,80.00,76.67,77.04,161805
14-May-20,82.29,82.29,75.58,77.50,361743
13-May-20,81.01,83.90,77.51,80.08,552792
12-May-20,82.99,83.15,81.37,82.00,98510
11-May-20,82.01,84.46,82.01,83.60,394830
08-May-20,82.51,84.70,81.00,83.77,364114
07-May-20,84.51,86.99,82.51,83.00,327963
06-May-20,85.10,85.97,84.50,84.50,232224
05-May-20,86.30,87.30,85.18,85.18,204512
04-May-20,85.30,86.00,85.30,85.50,140736
30-Apr-20,86.36,87.60,85.29,86.40,110004
29-Apr-20,86.00,88.00,82.54,88.00,928122
28-Apr-20,84.02,87.00,81.99,86.16,856582
27-Apr-20,82.11,84.96,82.11,84.00,781423
24-Apr-20,86.20,86.25,77.79,83.79,1413341
23-Apr-20,85.50,89.00,84.80,84.80,311485
22-Apr-20,84.00,89.99,84.00,84.80,515582
20-Apr-20,84.00,84.50,83.50,84.00,207345
17-Apr-20,82.51,84.00,82.50,83.99,405460
16-Apr-20,82.42,83.50,82.27,82.50,181293
15-Apr-20,79.02,83.50,79.01,82.43,851519
14-Apr-20,81.00,82.00,79.99,80.00,464469
13-Apr-20,80.95,82.00,80.03,81.60,253713
09-Apr-20,81.84,85.00,79.10,83.40,376750
08-Apr-20,81.50,81.96,79.02,81.88,246346
07-Apr-20,80.01,81.99,79.02,80.50,408611
06-Apr-20,79.85,82.00,79.50,79.51,131582
03-Apr-20,80.02,81.99,78.57,79.75,280815
02-Apr-20,82.50,82.99,78.70,82.00,202047
01-Apr-20,79.40,83.00,78.57,83.00,237505
31-Mar-20,78.45,79.90,77.91,79.40,444405
30-Mar-20,78.99,78.99,76.03,77.01,236989
27-Mar-20,77.01,79.00,75.01,79.00,405024
26-Mar-20,77.79,79.00,72.36,77.50,655843
25-Mar-20,69.02,75.00,68.00,73.50,524241
24-Mar-20,66.00,72.99,66.00,69.01,524334
23-Mar-20,68.00,68.00,57.00,66.00,492599
20-Mar-20,71.99,73.00,67.04,68.00,759999
19-Mar-20,62.06,73.00,51.82,66.95,671086
18-Mar-20,75.00,75.00,57.10,67.00,837495
17-Mar-20,75.02,80.00,72.00,72.01,613333
16-Mar-20,78.99,85.73,73.25,78.02,725236
13-Mar-20,83.03,91.19,78.00,83.00,674365
12-Mar-20,90.00,91.20,82.00,83.00,501005
11-Mar-20,96.99,96.99,90.28,91.20,363671
10-Mar-20,97.84,97.99,88.00,97.99,1572625
09-Mar-20,92.01,94.00,86.00,86.72,596193
06-Mar-20,96.10,96.10,93.50,94.84,167443
05-Mar-20,98.00,98.89,96.00,96.10,241896
04-Mar-20,98.00,99.00,96.00,98.65,182886
03-Mar-20,95.87,97.45,94.17,96.00,449095
02-Mar-20,94.13,96.00,91.99,96.00,550978
28-Feb-20,96.99,97.40,94.00,96.00,560225
27-Feb-20,93.77,97.42,93.77,97.00,333258
26-Feb-20,96.41,97.96,93.00,97.00,438192
21-Feb-20,97.62,97.98,96.31,97.00,171617
20-Feb-20,98.00,99.19,97.10,97.61,299030
19-Feb-20,98.00,99.49,96.12,98.50,748806
18-Feb-20,98.32,98.97,97.03,98.00,408683
17-Feb-20,99.97,99.97,98.15,98.31,523155
14-Feb-20,99.75,99.99,98.07,99.99,676777
13-Feb-20,98.90,99.90,97.90,99.50,467013
12-Feb-20,99.88,99.99,98.50,98.80,691099
11-Feb-20,98.61,100.00,97.00,99.92,1505787
10-Feb-20,100.07,100.25,97.01,99.79,1226861
*exoneração de responsabilidade