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
23/01/2025	-0,66%	-0,39	59,10	59,49	59,10	59,94	460K	1.146
22/01/2025	-0,10%	-0,06	59,49	59,55	59,40	60,02	789K	1.374
21/01/2025	-1,16%	-0,70	59,55	60,25	59,05	60,55	1M	3.460
20/01/2025	0,28%	0,17	60,25	60,01	59,68	60,53	1M	2.800
17/01/2025	-1,70%	-1,04	60,08	61,12	59,60	61,60	1M	1.989
16/01/2025	-1,40%	-0,87	61,12	62,44	61,02	62,45	771K	1.293
15/01/2025	-0,50%	-0,31	61,99	62,49	60,86	62,49	2M	3.648

14/01/2025	0,52%	0,32	62,30	62,57	61,95	62,99	570K	1.103
13/01/2025	3,04%	1,83	61,98	60,15	60,05	62,00	956K	1.429
10/01/2025	-2,12%	-1,30	60,15	60,59	59,05	60,70	1M	4.813
09/01/2025	0,41%	0,25	61,45	61,62	60,08	61,66	1M	1.917
08/01/2025	-4,35%	-2,78	61,20	64,17	60,60	64,53	2M	2.383
07/01/2025	1,56%	0,98	63,98	64,23	63,00	64,60	767K	3.068
06/01/2025	0,02%	0,01	63,00	63,14	62,08	63,14	1M	2.885
03/01/2025	-2,46%	-1,59	62,99	64,58	61,57	64,98	2M	2.370
02/01/2025	0,28%	0,18	64,58	64,73	63,00	65,28	976K	1.317
30/12/2024	0,67%	0,43	64,40	64,73	63,66	65,79	684K	1.131
27/12/2024	-0,36%	-0,23	63,97	64,65	63,49	65,89	916K	1.566
26/12/2024	5,56%	3,38	64,20	61,33	60,85	64,72	2M	2.311
23/12/2024	4,23%	2,47	60,82	58,35	58,30	61,21	1M	2.272
20/12/2024	2,64%	1,50	58,35	56,85	56,80	58,42	2M	2.649
19/12/2024	-1,06%	-0,61	56,85	57,46	56,85	57,90	947K	2.850
18/12/2024	-1,05%	-0,61	57,46	58,83	57,20	59,04	1M	4.463
17/12/2024	-0,60%	-0,35	58,07	58,42	57,80	59,90	1M	2.604
16/12/2024	-4,98%	-3,06	58,42	61,99	58,42	61,99	2M	2.862
13/12/2024	2,64%	1,58	61,48	59,90	58,26	63,02	2M	4.860
12/12/2024	-0,17%	-0,10	59,90	59,99	58,76	60,34	2M	2.524
11/12/2024	-0,08%	-0,05	60,00	60,89	59,96	62,00	1M	2.379
10/12/2024	-0,91%	-0,55	60,05	60,20	59,29	61,24	3M	9.273
09/12/2024	1,00%	0,60	60,60	60,36	60,00	61,35	2M	4.157
06/12/2024	-0,84%	-0,51	60,00	61,12	59,22	62,46	3M	4.579
05/12/2024	-2,67%	-1,66	60,51	62,18	60,51	62,51	2M	4.198
04/12/2024	-3,18%	-2,04	62,17	64,28	61,52	64,95	2M	3.605
03/12/2024	-1,46%	-0,95	64,21	65,82	63,83	66,45	2M	6.745
02/12/2024	-0,37%	-0,24	65,16	65,60	64,52	66,27	2M	4.450
29/11/2024	-0,83%	-0,55	65,40	66,38	65,00	66,76	2M	3.129
28/11/2024	-1,80%	-1,21	65,95	67,16	65,95	67,88	1M	1.952
27/11/2024	-0,21%	-0,14	67,16	67,96	67,00	67,96	1M	1.653
26/11/2024	0,37%	0,25	67,30	67,70	67,15	67,79	1M	2.432
25/11/2024	1,67%	1,10	67,05	66,59	66,59	67,45	1M	1.596
22/11/2024	1,68%	1,09	65,95	65,46	65,00	66,20	2M	3.282
21/11/2024	-0,60%	-0,39	64,86	65,26	64,51	65,79	2M	9.431
19/11/2024	0,32%	0,21	65,25	64,97	64,95	65,49	1M	1.011
18/11/2024	0,22%	0,14	65,04	64,90	64,61	65,57	2M	1.841
14/11/2024	-0,03%	-0,02	64,90	64,92	64,47	65,34	2M	1.962
13/11/2024	-2,23%	-1,48	64,92	66,30	64,48	66,32	3M	4.371
12/11/2024	-2,31%	-1,57	66,40	67,86	65,10	67,86	4M	4.528
11/11/2024	-1,49%	-1,03	67,97	68,83	66,30	68,95	2M	3.654
08/11/2024	-0,27%	-0,19	69,00	69,42	68,55	69,45	2M	2.906
07/11/2024	0,28%	0,19	69,19	69,00	68,84	69,31	676K	1.740
06/11/2024	0,69%	0,47	69,00	68,27	68,26	69,44	2M	4.578
05/11/2024	0,19%	0,13	68,53	68,56	68,41	69,13	745K	1.037
04/11/2024	-1,37%	-0,95	68,40	69,64	68,36	69,72	2M	5.945
01/11/2024	-0,86%	-0,60	69,35	69,95	68,38	69,98	1M	2.013
31/10/2024	1,20%	0,83	69,95	69,64	68,70	70,00	1M	2.178
30/10/2024	-1,24%	-0,87	69,12	69,98	69,00	69,98	895K	1.936
29/10/2024	1,94%	1,33	69,99	69,00	68,60	69,99	615K	1.381
28/10/2024	0,96%	0,65	68,66	68,06	68,06	69,00	1M	2.236
25/10/2024	-0,60%	-0,41	68,01	68,50	68,01	68,94	632K	2.044
24/10/2024	0,25%	0,17	68,42	68,15	67,76	68,77	742K	1.219
23/10/2024	-1,37%	-0,95	68,25	69,44	68,01	69,89	945K	2.543
22/10/2024	-0,79%	-0,55	69,20	69,71	69,15	69,90	1M	3.054
21/10/2024	1,34%	0,92	69,75	68,83	68,65	70,00	3M	6.334
18/10/2024	0,36%	0,25	68,83	68,50	67,68	68,83	1M	2.534
17/10/2024	-0,38%	-0,26	68,58	68,81	67,81	68,81	1M	3.345
16/10/2024	0,12%	0,08	68,84	68,66	68,12	68,95	1M	2.661
15/10/2024	0,22%	0,15	68,76	68,62	67,50	69,35	3M	6.657
14/10/2024	0,07%	0,05	68,61	68,70	68,60	69,48	2M	2.269
11/10/2024	0,10%	0,07	68,56	68,49	68,01	68,95	1M	3.234
10/10/2024	-1,03%	-0,71	68,49	69,20	68,00	69,48	2M	3.962
09/10/2024	-2,22%	-1,57	69,20	70,09	69,15	70,12	2M	1.251
08/10/2024	-0,76%	-0,54	70,77	71,55	70,11	71,65	1M	5.475
07/10/2024	0,00%	0,00	71,31	71,32	71,10	71,90	2M	4.043
04/10/2024	-0,04%	-0,03	71,31	71,40	70,83	71,54	1M	2.750
03/10/2024	0,24%	0,17	71,34	71,19	70,75	71,82	1M	1.292
02/10/2024	0,48%	0,34	71,17	70,93	70,56	71,17	2M	4.014
01/10/2024	-1,16%	-0,83	70,83	71,55	70,75	72,00	2M	2.625
30/09/2024	0,03%	0,02	71,66	71,64	71,41	71,99	1M	935
27/09/2024	-0,11%	-0,08	71,64	71,67	71,37	71,93	2M	5.692
26/09/2024	-0,73%	-0,53	71,72	72,25	71,30	72,83	2M	3.448
25/09/2024	-0,61%	-0,44	72,25	72,52	72,20	72,69	1M	2.541
24/09/2024	0,06%	0,04	72,69	72,78	72,20	73,06	3M	2.898
23/09/2024	0,18%	0,13	72,65	72,99	72,52	73,50	2M	1.629
20/09/2024	-1,20%	-0,88	72,52	73,50	72,52	73,50	3M	4.287
19/09/2024	1,59%	1,15	73,40	72,96	72,90	73,73	5M	6.351
18/09/2024	-0,37%	-0,27	72,25	72,52	72,08	72,94	957K	2.151
17/09/2024	-0,66%	-0,48	72,52	73,00	72,50	73,12	907K	1.052
16/09/2024	-0,41%	-0,30	73,00	73,11	72,57	73,30	2M	5.111
13/09/2024	0,26%	0,19	73,30	73,11	73,01	73,50	934K	1.759
12/09/2024	-0,42%	-0,31	73,11	73,14	73,00	73,41	957K	2.627
11/09/2024	0,01%	0,01	73,42	73,60	73,15	73,60	884K	1.390
10/09/2024	-1,73%	-1,29	73,41	73,57	73,29	73,59	793K	1.964
09/09/2024	1,63%	1,20	74,70	73,58	73,13	74,70	6M	5.524
06/09/2024	-0,30%	-0,22	73,50	73,72	73,50	73,90	1M	4.145
05/09/2024	0,30%	0,22	73,72	73,50	73,15	73,83	13M	1.986
04/09/2024	-0,90%	-0,67	73,50	74,37	73,40	74,38	3M	2.213
03/09/2024	0,03%	0,02	74,17	74,15	74,06	74,47	985K	3.224
02/09/2024	-0,07%	-0,05	74,15	74,23	74,00	74,24	651K	554
30/08/2024	0,27%	0,20	74,20	74,00	73,89	74,28	806K	1.461
29/08/2024	0,00%	0,00	74,00	74,10	73,80	74,15	1M	1.067
28/08/2024	0,00%	0,00	74,00	74,26	73,88	74,41	2M	2.853
27/08/2024	-0,07%	-0,05	74,00	74,11	73,83	74,46	794K	1.050
26/08/2024	-0,07%	-0,05	74,05	74,10	73,88	74,35	966K	1.426
23/08/2024	-0,01%	-0,01	74,10	74,11	73,89	74,30	1M	4.153
22/08/2024	-0,44%	-0,33	74,11	74,21	73,82	74,39	1M	2.920
21/08/2024	0,26%	0,19	74,44	74,50	74,12	74,50	1M	4.491
20/08/2024	0,23%	0,17	74,25	74,18	74,07	74,58	714K	2.415
19/08/2024	-0,43%	-0,32	74,08	74,58	74,02	74,59	2M	3.806
16/08/2024	0,13%	0,10	74,40	74,30	74,01	74,59	1M	6.750
15/08/2024	0,65%	0,48	74,30	73,82	73,82	74,55	1M	1.858
14/08/2024	0,03%	0,02	73,82	73,80	73,54	74,00	1M	1.792
13/08/2024	-0,39%	-0,29	73,80	74,05	73,78	74,50	1M	1.884
12/08/2024	1,23%	0,90	74,09	73,20	73,10	74,20	1M	1.316
09/08/2024	-1,78%	-1,33	73,19	73,88	72,81	73,99	2M	5.982
08/08/2024	0,28%	0,21	74,52	74,31	74,31	75,75	3M	4.661
07/08/2024	0,15%	0,11	74,31	74,59	74,26	74,64	633K	1.151
06/08/2024	-0,66%	-0,49	74,20	74,46	74,12	74,73	978K	2.325
05/08/2024	-0,24%	-0,18	74,69	74,68	73,81	74,74	976K	1.619
02/08/2024	-0,78%	-0,59	74,87	75,46	74,12	76,10	1M	1.480
01/08/2024	0,64%	0,48	75,46	74,60	74,60	76,99	3M	8.374
31/07/2024	1,01%	0,75	74,98	74,23	74,02	75,00	1M	2.212
30/07/2024	0,49%	0,36	74,23	74,39	73,91	74,84	1M	1.264
29/07/2024	0,00%	0,00	73,87	73,87	73,87	74,58	1M	1.700
26/07/2024	0,09%	0,07	73,87	73,97	73,80	74,20	867K	2.345
25/07/2024	0,15%	0,11	73,80	73,85	73,52	73,99	1M	1.592
24/07/2024	-0,38%	-0,28	73,69	74,39	73,60	74,39	1M	1.240
23/07/2024	0,03%	0,02	73,97	73,90	73,80	74,15	973K	1.540
22/07/2024	-0,07%	-0,05	73,95	74,10	73,80	74,20	1M	2.092
19/07/2024	0,34%	0,25	74,00	73,94	73,55	74,21	1M	1.595
18/07/2024	0,12%	0,09	73,75	73,82	73,63	74,02	970K	790
17/07/2024	-0,37%	-0,27	73,66	73,93	73,62	74,09	2M	2.315
16/07/2024	0,35%	0,26	73,93	73,89	73,56	73,95	1M	3.302
15/07/2024	0,10%	0,07	73,67	73,72	73,60	74,15	1M	3.062
12/07/2024	-	-	73,60	73,29	73,29	73,83	1M	4.545

Date,Open,High,Low,Close,Volume
23-Jan-25,59.49,59.94,59.10,59.10,459749
22-Jan-25,59.55,60.02,59.40,59.49,788772
21-Jan-25,60.25,60.55,59.05,59.55,1086850
20-Jan-25,60.01,60.53,59.68,60.25,1081584
17-Jan-25,61.12,61.60,59.60,60.08,1423460
16-Jan-25,62.44,62.45,61.02,61.12,770672
15-Jan-25,62.49,62.49,60.86,61.99,1802449
14-Jan-25,62.57,62.99,61.95,62.30,569947
13-Jan-25,60.15,62.00,60.05,61.98,955985
10-Jan-25,60.59,60.70,59.05,60.15,1117170
09-Jan-25,61.62,61.66,60.08,61.45,1049005
08-Jan-25,64.17,64.53,60.60,61.20,2413407
07-Jan-25,64.23,64.60,63.00,63.98,766967
06-Jan-25,63.14,63.14,62.08,63.00,1267362
03-Jan-25,64.58,64.98,61.57,62.99,1700983
02-Jan-25,64.73,65.28,63.00,64.58,976029
30-Dec-24,64.73,65.79,63.66,64.40,683796
27-Dec-24,64.65,65.89,63.49,63.97,916042
26-Dec-24,61.33,64.72,60.85,64.20,1667703
23-Dec-24,58.35,61.21,58.30,60.82,1439286
20-Dec-24,56.85,58.42,56.80,58.35,1519437
19-Dec-24,57.46,57.90,56.85,56.85,947028
18-Dec-24,58.83,59.04,57.20,57.46,1411767
17-Dec-24,58.42,59.90,57.80,58.07,1233491
16-Dec-24,61.99,61.99,58.42,58.42,1914788
13-Dec-24,59.90,63.02,58.26,61.48,2481895
12-Dec-24,59.99,60.34,58.76,59.90,1563524
11-Dec-24,60.89,62.00,59.96,60.00,1415147
10-Dec-24,60.20,61.24,59.29,60.05,3455567
09-Dec-24,60.36,61.35,60.00,60.60,2353733
06-Dec-24,61.12,62.46,59.22,60.00,3410490
05-Dec-24,62.18,62.51,60.51,60.51,1846126
04-Dec-24,64.28,64.95,61.52,62.17,2353006
03-Dec-24,65.82,66.45,63.83,64.21,2491279
02-Dec-24,65.60,66.27,64.52,65.16,1921240
29-Nov-24,66.38,66.76,65.00,65.40,1717856
28-Nov-24,67.16,67.88,65.95,65.95,1404195
27-Nov-24,67.96,67.96,67.00,67.16,1177406
26-Nov-24,67.70,67.79,67.15,67.30,1394208
25-Nov-24,66.59,67.45,66.59,67.05,1246094
22-Nov-24,65.46,66.20,65.00,65.95,1812730
21-Nov-24,65.26,65.79,64.51,64.86,2284555
19-Nov-24,64.97,65.49,64.95,65.25,1133593
18-Nov-24,64.90,65.57,64.61,65.04,2411101
14-Nov-24,64.92,65.34,64.47,64.90,1600907
13-Nov-24,66.30,66.32,64.48,64.92,3020178
12-Nov-24,67.86,67.86,65.10,66.40,3731164
11-Nov-24,68.83,68.95,66.30,67.97,2213431
08-Nov-24,69.42,69.45,68.55,69.00,1501444
07-Nov-24,69.00,69.31,68.84,69.19,675505
06-Nov-24,68.27,69.44,68.26,69.00,1623553
05-Nov-24,68.56,69.13,68.41,68.53,745247
04-Nov-24,69.64,69.72,68.36,68.40,1774572
01-Nov-24,69.95,69.98,68.38,69.35,1250293
31-Oct-24,69.64,70.00,68.70,69.95,1346729
30-Oct-24,69.98,69.98,69.00,69.12,895442
29-Oct-24,69.00,69.99,68.60,69.99,615364
28-Oct-24,68.06,69.00,68.06,68.66,1267577
25-Oct-24,68.50,68.94,68.01,68.01,631954
24-Oct-24,68.15,68.77,67.76,68.42,741630
23-Oct-24,69.44,69.89,68.01,68.25,945171
22-Oct-24,69.71,69.90,69.15,69.20,1295245
21-Oct-24,68.83,70.00,68.65,69.75,3426307
18-Oct-24,68.50,68.83,67.68,68.83,1219604
17-Oct-24,68.81,68.81,67.81,68.58,1471256
16-Oct-24,68.66,68.95,68.12,68.84,1163130
15-Oct-24,68.62,69.35,67.50,68.76,3375045
14-Oct-24,68.70,69.48,68.60,68.61,2106683
11-Oct-24,68.49,68.95,68.01,68.56,1474340
10-Oct-24,69.20,69.48,68.00,68.49,1948434
09-Oct-24,70.09,70.12,69.15,69.20,1762035
08-Oct-24,71.55,71.65,70.11,70.77,1482488
07-Oct-24,71.32,71.90,71.10,71.31,2347835
04-Oct-24,71.40,71.54,70.83,71.31,1224241
03-Oct-24,71.19,71.82,70.75,71.34,1385375
02-Oct-24,70.93,71.17,70.56,71.17,1844190
01-Oct-24,71.55,72.00,70.75,70.83,1953204
30-Sep-24,71.64,71.99,71.41,71.66,1148045
27-Sep-24,71.67,71.93,71.37,71.64,1855092
26-Sep-24,72.25,72.83,71.30,71.72,1811037
25-Sep-24,72.52,72.69,72.20,72.25,1344642
24-Sep-24,72.78,73.06,72.20,72.69,2832880
23-Sep-24,72.99,73.50,72.52,72.65,1550988
20-Sep-24,73.50,73.50,72.52,72.52,2549863
19-Sep-24,72.96,73.73,72.90,73.40,4919240
18-Sep-24,72.52,72.94,72.08,72.25,957048
17-Sep-24,73.00,73.12,72.50,72.52,907326
16-Sep-24,73.11,73.30,72.57,73.00,1834330
13-Sep-24,73.11,73.50,73.01,73.30,933632
12-Sep-24,73.14,73.41,73.00,73.11,957409
11-Sep-24,73.60,73.60,73.15,73.42,883743
10-Sep-24,73.57,73.59,73.29,73.41,792852
09-Sep-24,73.58,74.70,73.13,74.70,6412685
06-Sep-24,73.72,73.90,73.50,73.50,1443464
05-Sep-24,73.50,73.83,73.15,73.72,12575895
04-Sep-24,74.37,74.38,73.40,73.50,2604981
03-Sep-24,74.15,74.47,74.06,74.17,985447
02-Sep-24,74.23,74.24,74.00,74.15,650674
30-Aug-24,74.00,74.28,73.89,74.20,806453
29-Aug-24,74.10,74.15,73.80,74.00,1159937
28-Aug-24,74.26,74.41,73.88,74.00,1573132
27-Aug-24,74.11,74.46,73.83,74.00,794031
26-Aug-24,74.10,74.35,73.88,74.05,966027
23-Aug-24,74.11,74.30,73.89,74.10,1068983
22-Aug-24,74.21,74.39,73.82,74.11,1452637
21-Aug-24,74.50,74.50,74.12,74.44,1042797
20-Aug-24,74.18,74.58,74.07,74.25,714213
19-Aug-24,74.58,74.59,74.02,74.08,1781773
16-Aug-24,74.30,74.59,74.01,74.40,1148571
15-Aug-24,73.82,74.55,73.82,74.30,1393737
14-Aug-24,73.80,74.00,73.54,73.82,1041989
13-Aug-24,74.05,74.50,73.78,73.80,1446097
12-Aug-24,73.20,74.20,73.10,74.09,1067344
09-Aug-24,73.88,73.99,72.81,73.19,2160730
08-Aug-24,74.31,75.75,74.31,74.52,2638938
07-Aug-24,74.59,74.64,74.26,74.31,632835
06-Aug-24,74.46,74.73,74.12,74.20,978427
05-Aug-24,74.68,74.74,73.81,74.69,976186
02-Aug-24,75.46,76.10,74.12,74.87,1133541
01-Aug-24,74.60,76.99,74.60,75.46,2669644
31-Jul-24,74.23,75.00,74.02,74.98,1366762
30-Jul-24,74.39,74.84,73.91,74.23,1335299
29-Jul-24,73.87,74.58,73.87,73.87,1428586
26-Jul-24,73.97,74.20,73.80,73.87,867132
25-Jul-24,73.85,73.99,73.52,73.80,1107362
24-Jul-24,74.39,74.39,73.60,73.69,1367310
23-Jul-24,73.90,74.15,73.80,73.97,973276
22-Jul-24,74.10,74.20,73.80,73.95,1183395
19-Jul-24,73.94,74.21,73.55,74.00,1283197
18-Jul-24,73.82,74.02,73.63,73.75,969741
17-Jul-24,73.93,74.09,73.62,73.66,1506750
16-Jul-24,73.89,73.95,73.56,73.93,1367865
15-Jul-24,73.72,74.15,73.60,73.67,1377646
12-Jul-24,73.29,73.83,73.29,73.60,1402132

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RVBI11