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
22/04/2024	-0,67%	-0,51	76,04	76,22	75,84	77,44	3M	4.125
19/04/2024	0,08%	0,06	76,55	76,47	76,25	76,71	1M	3.236
18/04/2024	0,16%	0,12	76,49	76,53	76,33	76,80	1M	1.037
17/04/2024	-1,57%	-1,22	76,37	77,45	76,35	77,59	3M	2.529
16/04/2024	-0,78%	-0,61	77,59	78,21	77,34	78,73	2M	3.107
15/04/2024	-0,66%	-0,52	78,20	78,87	78,20	78,87	2M	3.639
12/04/2024	-0,19%	-0,15	78,72	78,71	78,62	78,98	2M	2.718
11/04/2024	-0,23%	-0,18	78,87	79,09	78,65	79,17	3M	1.893
10/04/2024	-0,11%	-0,09	79,05	79,15	78,80	79,48	3M	4.600
09/04/2024	-0,76%	-0,61	79,14	79,57	79,10	79,95	2M	1.859
08/04/2024	0,96%	0,76	79,75	79,26	79,25	80,12	4M	5.342

05/04/2024	0,30%	0,24	78,99	79,10	78,16	79,36	7M	7.685
04/04/2024	-0,33%	-0,26	78,75	79,00	78,66	79,71	4M	5.679
03/04/2024	-1,21%	-0,97	79,01	80,06	78,65	80,29	6M	4.703
02/04/2024	-1,12%	-0,91	79,98	80,70	79,84	81,00	4M	6.045
01/04/2024	-0,07%	-0,06	80,89	81,09	80,50	81,50	5M	8.201
28/03/2024	-7,38%	-6,45	80,95	81,20	79,69	82,56	22M	8.558
27/03/2024	1,10%	0,95	87,40	86,97	85,65	87,85	328K	756
26/03/2024	0,51%	0,44	86,45	86,96	85,74	86,96	223K	173
25/03/2024	-0,82%	-0,71	86,01	86,72	85,50	87,00	360K	1.115
22/03/2024	1,44%	1,23	86,72	85,50	84,85	87,77	559K	1.576
21/03/2024	-0,13%	-0,11	85,49	85,60	85,29	86,50	203K	158
20/03/2024	-0,33%	-0,28	85,60	85,78	85,03	85,89	232K	284
19/03/2024	-1,13%	-0,98	85,88	84,80	84,80	86,01	411K	555
18/03/2024	0,13%	0,11	86,86	86,75	85,35	86,88	271K	765
15/03/2024	1,28%	1,10	86,75	86,19	85,25	87,34	528K	2.385
14/03/2024	-0,71%	-0,61	85,65	85,59	85,26	85,90	117K	117
13/03/2024	1,34%	1,14	86,26	85,17	85,12	87,09	186K	255
12/03/2024	-1,12%	-0,96	85,12	87,45	84,41	87,45	583K	1.915
11/03/2024	-0,51%	-0,44	86,08	85,76	85,26	86,53	188K	229
08/03/2024	0,39%	0,34	86,52	86,78	86,13	87,30	509K	1.727
07/03/2024	-2,62%	-2,32	86,18	88,33	86,03	89,98	982K	3.404
06/03/2024	-0,28%	-0,25	88,50	87,02	87,02	89,81	375K	560
05/03/2024	1,49%	1,30	88,75	86,91	86,91	88,85	162K	281
04/03/2024	1,33%	1,15	87,45	86,30	86,05	88,59	219K	434
01/03/2024	1,74%	1,48	86,30	86,67	85,30	86,90	350K	955
29/02/2024	-2,27%	-1,97	84,82	86,89	84,36	87,97	505K	2.685
28/02/2024	-1,46%	-1,29	86,79	86,32	85,07	88,11	533K	1.126
27/02/2024	2,42%	2,08	88,08	85,98	85,98	91,06	912K	2.553
26/02/2024	0,01%	0,01	86,00	85,99	85,07	86,00	684K	351
23/02/2024	0,63%	0,54	85,99	85,00	84,84	85,99	416K	2.084
22/02/2024	0,61%	0,52	85,45	84,93	84,92	85,47	262K	97
21/02/2024	1,23%	1,03	84,93	83,90	83,90	84,94	220K	834
20/02/2024	-0,91%	-0,77	83,90	84,93	83,27	84,93	262K	207
19/02/2024	-1,31%	-1,12	84,67	85,96	84,06	85,96	300K	320
16/02/2024	3,35%	2,78	85,79	83,06	83,06	85,97	623K	1.659
15/02/2024	0,86%	0,71	83,01	82,31	81,75	84,38	211K	1.082
14/02/2024	-1,08%	-0,90	82,30	83,20	81,91	83,20	178K	162
09/02/2024	-0,34%	-0,28	83,20	82,64	82,25	83,27	144K	209
08/02/2024	0,92%	0,76	83,48	82,72	82,50	83,65	198K	140
07/02/2024	0,34%	0,28	82,72	82,47	82,10	82,75	198K	461
06/02/2024	0,82%	0,67	82,44	81,77	81,76	84,15	120K	232
05/02/2024	-0,52%	-0,43	81,77	82,20	80,96	82,20	245K	181
02/02/2024	0,01%	0,01	82,20	82,19	81,37	82,70	302K	204
01/02/2024	-1,80%	-1,51	82,19	83,70	80,80	83,90	219K	288
31/01/2024	-0,76%	-0,64	83,70	84,79	83,50	84,79	100K	323
30/01/2024	-1,36%	-1,16	84,34	85,18	83,90	85,27	295K	529
29/01/2024	0,29%	0,25	85,50	85,25	84,17	85,96	370K	214
26/01/2024	0,29%	0,25	85,25	85,01	84,18	85,96	165K	245
25/01/2024	0,59%	0,50	85,00	84,50	83,80	85,00	82K	69
24/01/2024	0,96%	0,80	84,50	83,73	83,73	85,59	226K	271
23/01/2024	-1,37%	-1,16	83,70	84,86	83,66	85,70	255K	299
22/01/2024	1,02%	0,86	84,86	83,45	83,45	84,86	250K	531
19/01/2024	-0,99%	-0,84	84,00	84,84	83,45	84,91	236K	148
18/01/2024	0,51%	0,43	84,84	84,80	84,18	85,80	106K	99
17/01/2024	-0,71%	-0,60	84,41	85,05	84,41	85,80	70K	96
16/01/2024	1,87%	1,56	85,01	83,76	83,58	86,00	237K	164
15/01/2024	0,49%	0,41	83,45	83,63	83,17	83,79	91K	100
12/01/2024	-0,67%	-0,56	83,04	83,60	82,69	84,00	272K	223
11/01/2024	0,23%	0,19	83,60	83,65	83,20	83,69	157K	81
10/01/2024	-0,82%	-0,69	83,41	83,15	82,40	83,73	138K	168
09/01/2024	0,69%	0,58	84,10	83,55	83,41	84,10	316K	154
08/01/2024	-0,44%	-0,37	83,52	83,20	82,97	84,15	152K	179
05/01/2024	0,43%	0,36	83,89	84,09	82,98	84,09	113K	130
04/01/2024	-0,20%	-0,17	83,53	83,71	83,32	84,35	280K	672
03/01/2024	-0,06%	-0,05	83,70	83,69	83,49	84,99	180K	324
02/01/2024	0,90%	0,75	83,75	83,00	82,72	84,16	259K	174
28/12/2023	1,65%	1,35	83,00	81,65	81,65	83,25	113K	109
27/12/2023	0,59%	0,48	81,65	81,35	81,34	82,20	163K	118
26/12/2023	0,45%	0,36	81,17	80,81	80,50	81,43	287K	257
22/12/2023	0,66%	0,53	80,81	80,61	80,08	81,47	259K	927
21/12/2023	-1,35%	-1,10	80,28	80,62	80,16	81,49	392K	548
20/12/2023	1,03%	0,83	81,38	81,50	80,10	81,50	167K	157
19/12/2023	-0,73%	-0,59	80,55	81,26	80,53	81,40	252K	226
18/12/2023	-0,44%	-0,36	81,14	81,35	80,10	81,35	154K	186
15/12/2023	1,13%	0,91	81,50	81,05	80,12	81,98	140K	209
14/12/2023	1,32%	1,05	80,59	79,90	79,62	80,77	141K	138
13/12/2023	0,81%	0,64	79,54	78,90	78,90	80,17	149K	185
12/12/2023	-0,82%	-0,65	78,90	80,38	77,96	80,38	125K	154
11/12/2023	-2,57%	-2,10	79,55	81,00	79,51	81,95	318K	576
08/12/2023	-2,04%	-1,70	81,65	83,35	81,55	83,35	261K	165
07/12/2023	0,54%	0,45	83,35	82,90	82,05	83,38	220K	158
06/12/2023	0,24%	0,20	82,90	82,70	82,65	83,00	171K	405
05/12/2023	-0,42%	-0,35	82,70	83,38	82,61	83,50	95K	147
04/12/2023	0,67%	0,55	83,05	82,25	82,25	83,98	227K	289
01/12/2023	0,81%	0,66	82,50	81,80	81,30	83,00	260K	236
30/11/2023	1,29%	1,04	81,84	81,28	80,95	82,00	271K	253
29/11/2023	-0,43%	-0,35	80,80	81,16	80,80	82,00	341K	1.456
28/11/2023	-0,55%	-0,45	81,15	81,76	81,10	82,14	131K	447
27/11/2023	-0,66%	-0,54	81,60	82,18	81,31	82,18	282K	277
24/11/2023	0,48%	0,39	82,14	81,74	81,31	82,18	226K	347
23/11/2023	0,28%	0,23	81,75	81,52	81,50	82,22	188K	223
22/11/2023	-0,95%	-0,78	81,52	82,30	81,50	82,60	176K	243
21/11/2023	0,98%	0,80	82,30	81,96	81,21	82,70	257K	353
20/11/2023	-0,01%	-0,01	81,50	81,51	81,20	81,98	185K	192
17/11/2023	0,28%	0,23	81,51	81,28	81,16	82,00	163K	301
16/11/2023	0,15%	0,12	81,28	81,16	81,09	81,83	181K	232
14/11/2023	-0,40%	-0,33	81,16	81,50	81,01	82,35	167K	248
13/11/2023	-0,57%	-0,47	81,49	81,96	81,35	82,00	165K	135
10/11/2023	0,52%	0,42	81,96	82,40	80,86	82,40	240K	795
09/11/2023	-1,71%	-1,42	81,54	82,68	81,54	82,68	191K	175
08/11/2023	1,17%	0,96	82,96	82,00	81,50	83,20	323K	254
07/11/2023	0,66%	0,54	82,00	81,03	81,03	82,30	178K	137
06/11/2023	-1,83%	-1,52	81,46	82,98	81,15	83,43	202K	881
03/11/2023	2,07%	1,68	82,98	81,33	81,05	83,01	124K	100
01/11/2023	0,31%	0,25	81,30	81,04	80,40	81,41	143K	127
31/10/2023	0,15%	0,12	81,05	80,93	80,76	82,46	145K	422
30/10/2023	-0,59%	-0,48	80,93	81,41	80,48	81,80	85K	120
27/10/2023	0,68%	0,55	81,41	80,86	80,03	81,86	185K	886
26/10/2023	0,55%	0,44	80,86	80,42	80,40	81,76	144K	346
25/10/2023	-1,88%	-1,54	80,42	81,97	80,12	82,10	180K	216
24/10/2023	-0,29%	-0,24	81,96	82,20	81,01	82,81	214K	314
23/10/2023	0,28%	0,23	82,20	81,96	81,50	82,50	121K	223
20/10/2023	0,05%	0,04	81,97	81,93	81,19	82,87	164K	159
19/10/2023	0,50%	0,41	81,93	81,86	81,06	82,94	145K	318
18/10/2023	0,02%	0,02	81,52	82,45	80,80	82,93	155K	210
17/10/2023	-0,50%	-0,41	81,50	81,91	81,50	82,53	131K	315
16/10/2023	0,49%	0,40	81,91	81,51	81,51	82,91	56K	125
13/10/2023	-0,39%	-0,32	81,51	82,00	81,50	82,94	113K	140
11/10/2023	1,26%	1,02	81,83	80,84	80,81	83,45	420K	915
10/10/2023	-3,30%	-2,76	80,81	82,81	80,67	83,70	192K	800
09/10/2023	-0,87%	-0,73	83,57	84,28	82,83	84,45	156K	174
06/10/2023	2,17%	1,79	84,30	83,50	82,37	84,32	163K	228
05/10/2023	-	-	82,51	81,18	81,18	84,86	410K	522

Date,Open,High,Low,Close,Volume
22-Apr-24,76.22,77.44,75.84,76.04,3096204
19-Apr-24,76.47,76.71,76.25,76.55,1302641
18-Apr-24,76.53,76.80,76.33,76.49,1340224
17-Apr-24,77.45,77.59,76.35,76.37,3165901
16-Apr-24,78.21,78.73,77.34,77.59,2046626
15-Apr-24,78.87,78.87,78.20,78.20,1942311
12-Apr-24,78.71,78.98,78.62,78.72,1950241
11-Apr-24,79.09,79.17,78.65,78.87,3200654
10-Apr-24,79.15,79.48,78.80,79.05,2550192
09-Apr-24,79.57,79.95,79.10,79.14,2384385
08-Apr-24,79.26,80.12,79.25,79.75,4379460
05-Apr-24,79.10,79.36,78.16,78.99,7143142
04-Apr-24,79.00,79.71,78.66,78.75,3695948
03-Apr-24,80.06,80.29,78.65,79.01,6316626
02-Apr-24,80.70,81.00,79.84,79.98,4149361
01-Apr-24,81.09,81.50,80.50,80.89,4862110
28-Mar-24,81.20,82.56,79.69,80.95,21955220
27-Mar-24,86.97,87.85,85.65,87.40,328201
26-Mar-24,86.96,86.96,85.74,86.45,222664
25-Mar-24,86.72,87.00,85.50,86.01,360140
22-Mar-24,85.50,87.77,84.85,86.72,558986
21-Mar-24,85.60,86.50,85.29,85.49,203202
20-Mar-24,85.78,85.89,85.03,85.60,232054
19-Mar-24,84.80,86.01,84.80,85.88,411382
18-Mar-24,86.75,86.88,85.35,86.86,270596
15-Mar-24,86.19,87.34,85.25,86.75,527915
14-Mar-24,85.59,85.90,85.26,85.65,116745
13-Mar-24,85.17,87.09,85.12,86.26,185583
12-Mar-24,87.45,87.45,84.41,85.12,583049
11-Mar-24,85.76,86.53,85.26,86.08,187526
08-Mar-24,86.78,87.30,86.13,86.52,509036
07-Mar-24,88.33,89.98,86.03,86.18,982086
06-Mar-24,87.02,89.81,87.02,88.50,374674
05-Mar-24,86.91,88.85,86.91,88.75,161839
04-Mar-24,86.30,88.59,86.05,87.45,218865
01-Mar-24,86.67,86.90,85.30,86.30,349588
29-Feb-24,86.89,87.97,84.36,84.82,505240
28-Feb-24,86.32,88.11,85.07,86.79,532695
27-Feb-24,85.98,91.06,85.98,88.08,912407
26-Feb-24,85.99,86.00,85.07,86.00,683511
23-Feb-24,85.00,85.99,84.84,85.99,416466
22-Feb-24,84.93,85.47,84.92,85.45,261617
21-Feb-24,83.90,84.94,83.90,84.93,220268
20-Feb-24,84.93,84.93,83.27,83.90,262447
19-Feb-24,85.96,85.96,84.06,84.67,300048
16-Feb-24,83.06,85.97,83.06,85.79,622945
15-Feb-24,82.31,84.38,81.75,83.01,211169
14-Feb-24,83.20,83.20,81.91,82.30,177826
09-Feb-24,82.64,83.27,82.25,83.20,144412
08-Feb-24,82.72,83.65,82.50,83.48,197773
07-Feb-24,82.47,82.75,82.10,82.72,198079
06-Feb-24,81.77,84.15,81.76,82.44,119697
05-Feb-24,82.20,82.20,80.96,81.77,245226
02-Feb-24,82.19,82.70,81.37,82.20,301735
01-Feb-24,83.70,83.90,80.80,82.19,218747
31-Jan-24,84.79,84.79,83.50,83.70,100055
30-Jan-24,85.18,85.27,83.90,84.34,294735
29-Jan-24,85.25,85.96,84.17,85.50,370150
26-Jan-24,85.01,85.96,84.18,85.25,165016
25-Jan-24,84.50,85.00,83.80,85.00,82035
24-Jan-24,83.73,85.59,83.73,84.50,225542
23-Jan-24,84.86,85.70,83.66,83.70,254604
22-Jan-24,83.45,84.86,83.45,84.86,250010
19-Jan-24,84.84,84.91,83.45,84.00,236028
18-Jan-24,84.80,85.80,84.18,84.84,106112
17-Jan-24,85.05,85.80,84.41,84.41,70383
16-Jan-24,83.76,86.00,83.58,85.01,237017
15-Jan-24,83.63,83.79,83.17,83.45,90930
12-Jan-24,83.60,84.00,82.69,83.04,271747
11-Jan-24,83.65,83.69,83.20,83.60,157099
10-Jan-24,83.15,83.73,82.40,83.41,137837
09-Jan-24,83.55,84.10,83.41,84.10,315596
08-Jan-24,83.20,84.15,82.97,83.52,151677
05-Jan-24,84.09,84.09,82.98,83.89,113196
04-Jan-24,83.71,84.35,83.32,83.53,280048
03-Jan-24,83.69,84.99,83.49,83.70,180311
02-Jan-24,83.00,84.16,82.72,83.75,259291
28-Dec-23,81.65,83.25,81.65,83.00,113410
27-Dec-23,81.35,82.20,81.34,81.65,163071
26-Dec-23,80.81,81.43,80.50,81.17,287032
22-Dec-23,80.61,81.47,80.08,80.81,258859
21-Dec-23,80.62,81.49,80.16,80.28,392274
20-Dec-23,81.50,81.50,80.10,81.38,167142
19-Dec-23,81.26,81.40,80.53,80.55,251722
18-Dec-23,81.35,81.35,80.10,81.14,154370
15-Dec-23,81.05,81.98,80.12,81.50,140320
14-Dec-23,79.90,80.77,79.62,80.59,140855
13-Dec-23,78.90,80.17,78.90,79.54,149292
12-Dec-23,80.38,80.38,77.96,78.90,124679
11-Dec-23,81.00,81.95,79.51,79.55,317712
08-Dec-23,83.35,83.35,81.55,81.65,260718
07-Dec-23,82.90,83.38,82.05,83.35,220052
06-Dec-23,82.70,83.00,82.65,82.90,170713
05-Dec-23,83.38,83.50,82.61,82.70,95023
04-Dec-23,82.25,83.98,82.25,83.05,226677
01-Dec-23,81.80,83.00,81.30,82.50,260165
30-Nov-23,81.28,82.00,80.95,81.84,270975
29-Nov-23,81.16,82.00,80.80,80.80,341230
28-Nov-23,81.76,82.14,81.10,81.15,131058
27-Nov-23,82.18,82.18,81.31,81.60,281691
24-Nov-23,81.74,82.18,81.31,82.14,225994
23-Nov-23,81.52,82.22,81.50,81.75,188297
22-Nov-23,82.30,82.60,81.50,81.52,176148
21-Nov-23,81.96,82.70,81.21,82.30,256692
20-Nov-23,81.51,81.98,81.20,81.50,184641
17-Nov-23,81.28,82.00,81.16,81.51,162978
16-Nov-23,81.16,81.83,81.09,81.28,181063
14-Nov-23,81.50,82.35,81.01,81.16,166784
13-Nov-23,81.96,82.00,81.35,81.49,164986
10-Nov-23,82.40,82.40,80.86,81.96,240467
09-Nov-23,82.68,82.68,81.54,81.54,190776
08-Nov-23,82.00,83.20,81.50,82.96,322646
07-Nov-23,81.03,82.30,81.03,82.00,177601
06-Nov-23,82.98,83.43,81.15,81.46,202144
03-Nov-23,81.33,83.01,81.05,82.98,123507
01-Nov-23,81.04,81.41,80.40,81.30,142504
31-Oct-23,80.93,82.46,80.76,81.05,144804
30-Oct-23,81.41,81.80,80.48,80.93,84581
27-Oct-23,80.86,81.86,80.03,81.41,185154
26-Oct-23,80.42,81.76,80.40,80.86,144323
25-Oct-23,81.97,82.10,80.12,80.42,180297
24-Oct-23,82.20,82.81,81.01,81.96,213692
23-Oct-23,81.96,82.50,81.50,82.20,121395
20-Oct-23,81.93,82.87,81.19,81.97,164185
19-Oct-23,81.86,82.94,81.06,81.93,145135
18-Oct-23,82.45,82.93,80.80,81.52,155231
17-Oct-23,81.91,82.53,81.50,81.50,130741
16-Oct-23,81.51,82.91,81.51,81.91,55680
13-Oct-23,82.00,82.94,81.50,81.51,112533
11-Oct-23,80.84,83.45,80.81,81.83,420411
10-Oct-23,82.81,83.70,80.67,80.81,191936
09-Oct-23,84.28,84.45,82.83,83.57,156042
06-Oct-23,83.50,84.32,82.37,84.30,163345
05-Oct-23,81.18,84.86,81.18,82.51,409768

*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