Cotação atual, histórico e gráfico do papel: RBBV11

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 RBBV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2019	1,51%	1,30	87,50	86,26	86,25	89,03	10K	12
19/09/2019	-0,46%	-0,40	86,20	86,50	86,18	87,60	54K	25
18/09/2019	0,03%	0,03	86,60	86,59	86,18	86,60	38K	20
17/09/2019	0,67%	0,58	86,57	86,00	86,00	86,57	57K	31
16/09/2019	0,34%	0,29	85,99	85,70	85,70	86,00	31K	19
13/09/2019	0,12%	0,10	85,70	86,25	85,70	86,25	32K	10
12/09/2019	-0,93%	-0,80	85,60	86,42	85,60	86,47	25K	23
11/09/2019	-0,17%	-0,15	86,40	86,54	85,48	86,54	5M	39
10/09/2019	0,06%	0,05	86,55	86,90	86,49	86,90	7K	11
09/09/2019	-0,27%	-0,23	86,50	86,53	86,10	86,55	65K	14
06/09/2019	0,32%	0,28	86,73	86,45	85,80	87,05	41K	26
05/09/2019	0,99%	0,85	86,45	85,38	85,37	86,45	71K	25
04/09/2019	-0,16%	-0,14	85,60	85,35	85,35	86,20	21K	19
03/09/2019	-0,30%	-0,26	85,74	85,73	85,73	85,77	13K	17
02/09/2019	0,06%	0,05	86,00	85,95	85,57	86,00	275K	47
30/08/2019	-0,06%	-0,05	85,95	86,00	85,95	86,39	595K	22
29/08/2019	0,40%	0,34	86,00	86,38	85,99	86,38	281K	28
28/08/2019	-0,83%	-0,72	85,66	86,29	85,66	86,38	31K	20
27/08/2019	0,15%	0,13	86,38	86,00	86,00	86,38	52K	28
26/08/2019	0,81%	0,69	86,25	85,56	85,56	86,28	44K	30
23/08/2019	-0,13%	-0,11	85,56	85,66	85,56	86,24	108K	37
22/08/2019	-0,29%	-0,25	85,67	86,26	85,60	86,26	14K	18
21/08/2019	-0,27%	-0,23	85,92	85,99	85,71	86,19	5K	11
20/08/2019	0,17%	0,15	86,15	86,29	85,50	86,29	25K	17
19/08/2019	-0,35%	-0,30	86,00	85,24	85,18	86,19	18K	20
16/08/2019	0,12%	0,10	86,30	86,20	85,20	86,40	57K	25
15/08/2019	0,00%	0,00	86,20	85,60	85,18	86,20	150K	28
14/08/2019	0,82%	0,70	86,20	85,40	85,40	86,50	219K	25
13/08/2019	-0,06%	-0,05	85,50	85,50	85,41	86,00	88K	42
12/08/2019	-0,29%	-0,25	85,55	85,21	85,20	85,90	30K	25
09/08/2019	-0,81%	-0,70	85,80	86,45	85,20	86,45	24K	29
08/08/2019	0,35%	0,30	86,50	86,84	86,21	86,84	38K	30
07/08/2019	0,23%	0,20	86,20	86,24	86,00	86,26	42K	23
06/08/2019	0,92%	0,78	86,00	85,23	85,23	86,94	22K	34
05/08/2019	-2,06%	-1,79	85,22	86,52	85,13	87,05	136K	50
02/08/2019	0,15%	0,13	87,01	85,99	85,09	87,01	178K	62
01/08/2019	-0,46%	-0,40	86,88	87,01	86,04	87,22	17K	24
31/07/2019	0,00%	0,00	87,28	86,94	86,90	87,28	41K	19
30/07/2019	0,91%	0,79	87,28	86,17	86,16	87,28	46K	21
29/07/2019	1,88%	1,60	86,49	84,88	84,88	87,99	100K	42
26/07/2019	-0,08%	-0,07	84,89	85,00	82,96	85,00	45K	25
25/07/2019	0,78%	0,66	84,96	86,50	84,32	86,51	46K	28
24/07/2019	0,85%	0,71	84,30	83,58	83,58	84,35	39K	30
23/07/2019	0,13%	0,11	83,59	83,19	83,19	83,60	102K	47
22/07/2019	0,42%	0,35	83,48	83,11	82,80	83,50	404K	110
19/07/2019	-0,02%	-0,02	83,13	83,15	83,00	83,25	159K	38
18/07/2019	-0,02%	-0,02	83,15	83,03	82,80	83,15	332K	66
17/07/2019	0,00%	0,00	83,17	83,14	82,84	83,23	570K	114
16/07/2019	0,14%	0,12	83,17	83,05	83,02	83,20	934K	146
15/07/2019	-0,18%	-0,15	83,05	82,99	82,80	83,20	183K	46
12/07/2019	0,08%	0,07	83,20	82,80	82,80	83,22	63K	39
11/07/2019	0,11%	0,09	83,13	83,10	82,70	83,13	91K	46
10/07/2019	-0,19%	-0,16	83,04	83,13	82,70	83,15	190K	50
08/07/2019	0,29%	0,24	83,20	83,00	83,00	83,39	76K	46
05/07/2019	-0,28%	-0,23	82,96	83,20	82,92	83,20	117K	45
04/07/2019	0,01%	0,01	83,19	82,71	82,71	83,19	59K	32
03/07/2019	-0,02%	-0,02	83,18	83,20	82,60	83,20	108K	56
02/07/2019	-0,36%	-0,30	83,20	83,18	81,55	83,27	185K	92
01/07/2019	0,30%	0,25	83,50	83,50	83,19	83,89	1M	262
28/06/2019	0,06%	0,05	83,25	83,21	83,17	83,36	513K	81
27/06/2019	0,14%	0,12	83,20	83,50	83,18	83,50	20K	27
26/06/2019	-0,14%	-0,12	83,08	83,18	83,08	83,50	217K	64
25/06/2019	0,00%	0,00	83,20	83,09	83,09	83,38	71K	40
24/06/2019	-0,02%	-0,02	83,20	83,21	83,09	83,28	114K	67
21/06/2019	-0,04%	-0,03	83,22	83,23	83,11	83,24	67K	55
19/06/2019	0,02%	0,02	83,25	83,20	83,10	83,28	114K	52
18/06/2019	-0,06%	-0,05	83,23	83,28	83,05	83,28	89K	59
17/06/2019	0,00%	0,00	83,28	83,46	83,12	83,48	219K	45
14/06/2019	0,04%	0,03	83,28	83,20	83,17	83,28	32K	45
13/06/2019	0,00%	0,00	83,25	83,25	83,25	83,30	144K	34
12/06/2019	-0,06%	-0,05	83,25	83,35	83,16	83,35	14K	26
11/06/2019	-0,02%	-0,02	83,30	83,33	83,02	83,33	96K	40
10/06/2019	0,02%	0,02	83,32	83,30	83,18	83,34	35K	34
07/06/2019	0,16%	0,13	83,30	83,20	83,20	83,35	69K	41
06/06/2019	0,04%	0,03	83,17	83,01	82,99	83,21	95K	41
05/06/2019	0,65%	0,54	83,14	82,78	82,60	83,14	76K	44
04/06/2019	-0,72%	-0,60	82,60	83,18	81,55	83,18	61K	54
03/06/2019	0,23%	0,19	83,20	83,01	83,01	83,25	360K	94
31/05/2019	0,04%	0,03	83,01	83,31	81,44	83,36	99K	368
30/05/2019	-0,02%	-0,02	82,98	83,00	82,91	83,00	116K	53
29/05/2019	-0,29%	-0,24	83,00	83,23	82,99	83,23	133K	74
28/05/2019	0,14%	0,12	83,24	83,10	83,10	83,25	61K	51
27/05/2019	-0,07%	-0,06	83,12	83,12	83,05	83,28	47K	45
24/05/2019	-0,05%	-0,04	83,18	83,19	83,05	83,29	94K	51
23/05/2019	0,08%	0,07	83,22	83,20	83,10	83,25	472K	73
22/05/2019	0,07%	0,06	83,15	83,20	82,95	83,22	37K	25
21/05/2019	-0,18%	-0,15	83,09	83,24	83,09	83,24	60K	45
20/05/2019	0,00%	0,00	83,24	83,25	83,01	83,25	179K	63
17/05/2019	0,28%	0,23	83,24	83,26	82,96	83,26	104K	39
16/05/2019	-0,22%	-0,18	83,01	83,19	83,00	83,33	85K	61
15/05/2019	0,18%	0,15	83,19	83,34	83,05	83,34	95K	57
14/05/2019	-0,19%	-0,16	83,04	83,16	83,04	83,35	72K	38
13/05/2019	0,00%	0,00	83,20	83,19	83,00	83,38	65K	68
10/05/2019	0,12%	0,10	83,20	83,18	82,50	83,37	345K	78
09/05/2019	0,13%	0,11	83,10	82,98	82,88	83,10	46K	25
08/05/2019	-0,30%	-0,25	82,99	82,83	82,00	83,09	197K	73
07/05/2019	0,05%	0,04	83,24	83,20	83,02	83,28	67K	46
06/05/2019	0,25%	0,21	83,20	83,03	82,81	83,21	97K	61
03/05/2019	-0,48%	-0,40	82,99	82,28	82,28	83,04	30K	48
02/05/2019	1,70%	1,39	83,39	82,02	82,02	83,39	97K	59
30/04/2019	-1,26%	-1,05	82,00	83,00	81,50	83,06	135K	32

Date,Open,High,Low,Close,Volume
20-Sep-19,86.26,89.03,86.25,87.50,9680
19-Sep-19,86.50,87.60,86.18,86.20,54212
18-Sep-19,86.59,86.60,86.18,86.60,37876
17-Sep-19,86.00,86.57,86.00,86.57,56545
16-Sep-19,85.70,86.00,85.70,85.99,30819
13-Sep-19,86.25,86.25,85.70,85.70,32315
12-Sep-19,86.42,86.47,85.60,85.60,25097
11-Sep-19,86.54,86.54,85.48,86.40,5118707
10-Sep-19,86.90,86.90,86.49,86.55,6923
09-Sep-19,86.53,86.55,86.10,86.50,64705
06-Sep-19,86.45,87.05,85.80,86.73,41398
05-Sep-19,85.38,86.45,85.37,86.45,70674
04-Sep-19,85.35,86.20,85.35,85.60,20541
03-Sep-19,85.73,85.77,85.73,85.74,12948
02-Sep-19,85.95,86.00,85.57,86.00,275323
30-Aug-19,86.00,86.39,85.95,85.95,594917
29-Aug-19,86.38,86.38,85.99,86.00,280739
28-Aug-19,86.29,86.38,85.66,85.66,30966
27-Aug-19,86.00,86.38,86.00,86.38,51575
26-Aug-19,85.56,86.28,85.56,86.25,44112
23-Aug-19,85.66,86.24,85.56,85.56,108003
22-Aug-19,86.26,86.26,85.60,85.67,13908
21-Aug-19,85.99,86.19,85.71,85.92,5331
20-Aug-19,86.29,86.29,85.50,86.15,24572
19-Aug-19,85.24,86.19,85.18,86.00,17522
16-Aug-19,86.20,86.40,85.20,86.30,57452
15-Aug-19,85.60,86.20,85.18,86.20,150121
14-Aug-19,85.40,86.50,85.40,86.20,218901
13-Aug-19,85.50,86.00,85.41,85.50,88001
12-Aug-19,85.21,85.90,85.20,85.55,29516
09-Aug-19,86.45,86.45,85.20,85.80,24128
08-Aug-19,86.84,86.84,86.21,86.50,37557
07-Aug-19,86.24,86.26,86.00,86.20,41723
06-Aug-19,85.23,86.94,85.23,86.00,22499
05-Aug-19,86.52,87.05,85.13,85.22,136315
02-Aug-19,85.99,87.01,85.09,87.01,177878
01-Aug-19,87.01,87.22,86.04,86.88,16954
31-Jul-19,86.94,87.28,86.90,87.28,40594
30-Jul-19,86.17,87.28,86.16,87.28,45696
29-Jul-19,84.88,87.99,84.88,86.49,100228
26-Jul-19,85.00,85.00,82.96,84.89,44951
25-Jul-19,86.50,86.51,84.32,84.96,45531
24-Jul-19,83.58,84.35,83.58,84.30,39057
23-Jul-19,83.19,83.60,83.19,83.59,102017
22-Jul-19,83.11,83.50,82.80,83.48,404407
19-Jul-19,83.15,83.25,83.00,83.13,158918
18-Jul-19,83.03,83.15,82.80,83.15,331608
17-Jul-19,83.14,83.23,82.84,83.17,569886
16-Jul-19,83.05,83.20,83.02,83.17,934420
15-Jul-19,82.99,83.20,82.80,83.05,182612
12-Jul-19,82.80,83.22,82.80,83.20,63006
11-Jul-19,83.10,83.13,82.70,83.13,90732
10-Jul-19,83.13,83.15,82.70,83.04,189956
08-Jul-19,83.00,83.39,83.00,83.20,75697
05-Jul-19,83.20,83.20,82.92,82.96,117395
04-Jul-19,82.71,83.19,82.71,83.19,58793
03-Jul-19,83.20,83.20,82.60,83.18,107977
02-Jul-19,83.18,83.27,81.55,83.20,184501
01-Jul-19,83.50,83.89,83.19,83.50,1330640
28-Jun-19,83.21,83.36,83.17,83.25,513344
27-Jun-19,83.50,83.50,83.18,83.20,20315
26-Jun-19,83.18,83.50,83.08,83.08,216655
25-Jun-19,83.09,83.38,83.09,83.20,71025
24-Jun-19,83.21,83.28,83.09,83.20,113667
21-Jun-19,83.23,83.24,83.11,83.22,67246
19-Jun-19,83.20,83.28,83.10,83.25,114081
18-Jun-19,83.28,83.28,83.05,83.23,88509
17-Jun-19,83.46,83.48,83.12,83.28,218985
14-Jun-19,83.20,83.28,83.17,83.28,31957
13-Jun-19,83.25,83.30,83.25,83.25,144089
12-Jun-19,83.35,83.35,83.16,83.25,13736
11-Jun-19,83.33,83.33,83.02,83.30,95891
10-Jun-19,83.30,83.34,83.18,83.32,34737
07-Jun-19,83.20,83.35,83.20,83.30,68723
06-Jun-19,83.01,83.21,82.99,83.17,94962
05-Jun-19,82.78,83.14,82.60,83.14,75610
04-Jun-19,83.18,83.18,81.55,82.60,60908
03-Jun-19,83.01,83.25,83.01,83.20,360004
31-May-19,83.31,83.36,81.44,83.01,98775
30-May-19,83.00,83.00,82.91,82.98,115533
29-May-19,83.23,83.23,82.99,83.00,133402
28-May-19,83.10,83.25,83.10,83.24,61289
27-May-19,83.12,83.28,83.05,83.12,47478
24-May-19,83.19,83.29,83.05,83.18,94179
23-May-19,83.20,83.25,83.10,83.22,472025
22-May-19,83.20,83.22,82.95,83.15,36674
21-May-19,83.24,83.24,83.09,83.09,60277
20-May-19,83.25,83.25,83.01,83.24,179175
17-May-19,83.26,83.26,82.96,83.24,104424
16-May-19,83.19,83.33,83.00,83.01,85375
15-May-19,83.34,83.34,83.05,83.19,94671
14-May-19,83.16,83.35,83.04,83.04,71756
13-May-19,83.19,83.38,83.00,83.20,65327
10-May-19,83.18,83.37,82.50,83.20,345206
09-May-19,82.98,83.10,82.88,83.10,46140
08-May-19,82.83,83.09,82.00,82.99,197112
07-May-19,83.20,83.28,83.02,83.24,66684
06-May-19,83.03,83.21,82.81,83.20,96559
03-May-19,82.28,83.04,82.28,82.99,29540
02-May-19,82.02,83.39,82.02,83.39,97245
30-Apr-19,83.00,83.06,81.50,82.00,135311
29-Apr-19,82.41,83.11,82.41,83.05,135311
26-Apr-19,82.25,83.14,82.25,83.11,135311
25-Apr-19,83.35,83.35,82.10,82.21,135311
24-Apr-19,83.10,83.39,82.20,83.39,135311
23-Apr-19,83.19,83.19,82.10,83.10,135311
22-Apr-19,83.01,83.20,82.82,82.82,135311
18-Apr-19,83.48,83.48,83.01,83.13,135311
17-Apr-19,83.23,83.48,82.80,83.20,135311
16-Apr-19,83.10,83.48,83.00,83.00,135311
15-Apr-19,82.79,83.42,82.76,83.28,135311
12-Apr-19,82.21,82.49,82.21,82.48,135311
11-Apr-19,82.22,82.75,82.18,82.21,135311
10-Apr-19,82.13,82.60,82.10,82.10,135311
09-Apr-19,83.00,83.00,82.10,82.54,135311
08-Apr-19,82.88,83.00,82.24,82.83,135311
05-Apr-19,83.10,83.10,82.02,82.88,135311
04-Apr-19,83.32,83.32,83.01,83.15,135311
03-Apr-19,82.75,83.37,82.74,83.32,135311
02-Apr-19,83.40,83.40,81.99,82.34,135311
01-Apr-19,83.41,83.41,82.25,82.29,135311
29-Mar-19,83.12,83.49,83.12,83.42,135311
28-Mar-19,83.34,83.45,82.90,82.90,135311
27-Mar-19,83.10,83.43,83.02,83.34,135311
26-Mar-19,83.37,83.37,83.00,83.27,135311
25-Mar-19,83.49,83.49,82.75,83.37,135311
22-Mar-19,83.32,83.32,83.02,83.31,135311
21-Mar-19,83.49,83.49,83.02,83.02,135311
20-Mar-19,83.49,83.49,83.05,83.39,135311
19-Mar-19,83.03,83.27,83.03,83.27,135311
18-Mar-19,83.17,83.50,83.01,83.33,135311
15-Mar-19,83.00,83.37,83.00,83.17,135311
14-Mar-19,83.34,83.40,83.02,83.05,135311
13-Mar-19,83.15,83.15,82.90,82.90,135311

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBBV11