Cotação atual, histórico e gráfico do papel: RBBV11
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 |
| 12/12/2019 | 0,77% | 0,67 | 87,69 | 87,00 | 87,00 | 87,82 | 139K | 35 |
| 11/12/2019 | -0,40% | -0,35 | 87,02 | 87,04 | 87,00 | 87,35 | 190K | 41 |
| 10/12/2019 | 0,63% | 0,55 | 87,37 | 86,81 | 86,81 | 87,37 | 6K | 8 |
| 09/12/2019 | -0,29% | -0,25 | 86,82 | 87,12 | 86,82 | 87,12 | 53K | 44 |
| 06/12/2019 | 0,97% | 0,84 | 87,07 | 87,14 | 86,76 | 87,14 | 9K | 12 |
| 05/12/2019 | 0,06% | 0,05 | 86,23 | 86,36 | 86,10 | 87,15 | 47K | 28 |
| 04/12/2019 | -0,02% | -0,02 | 86,18 | 86,21 | 86,17 | 87,43 | 27K | 32 |
| 03/12/2019 | -0,92% | -0,80 | 86,20 | 87,99 | 86,10 | 87,99 | 71K | 38 |
| 02/12/2019 | 1,10% | 0,95 | 87,00 | 87,49 | 86,30 | 87,49 | 3M | 45 |
| 29/11/2019 | -1,43% | -1,25 | 86,05 | 87,28 | 86,05 | 87,70 | 580K | 519 |
| 28/11/2019 | 0,33% | 0,29 | 87,30 | 87,02 | 87,00 | 87,50 | 487K | 41 |
| 27/11/2019 | 0,00% | 0,00 | 87,01 | 87,11 | 87,01 | 87,72 | 38K | 21 |
| 26/11/2019 | -0,87% | -0,76 | 87,01 | 87,50 | 87,01 | 88,01 | 116K | 46 |
| 25/11/2019 | 0,00% | 0,00 | 87,77 | 87,07 | 87,07 | 87,77 | 93K | 30 |
| 22/11/2019 | 0,72% | 0,63 | 87,77 | 87,16 | 87,01 | 88,00 | 50K | 37 |
| 21/11/2019 | -0,34% | -0,30 | 87,14 | 87,02 | 87,01 | 88,01 | 106K | 36 |
| 19/11/2019 | -0,38% | -0,33 | 87,44 | 87,17 | 87,17 | 88,25 | 11K | 26 |
| 18/11/2019 | 0,01% | 0,01 | 87,77 | 87,77 | 87,22 | 87,77 | 90K | 36 |
| 14/11/2019 | -1,14% | -1,01 | 87,76 | 87,77 | 87,50 | 87,77 | 13K | 12 |
| 13/11/2019 | 0,88% | 0,77 | 88,77 | 87,50 | 87,10 | 88,77 | 45K | 19 |
| 12/11/2019 | -0,89% | -0,79 | 88,00 | 88,10 | 87,01 | 88,85 | 145K | 50 |
| 11/11/2019 | 0,90% | 0,79 | 88,79 | 88,00 | 87,01 | 90,00 | 189K | 41 |
| 08/11/2019 | -0,74% | -0,66 | 88,00 | 87,51 | 87,51 | 88,62 | 34K | 28 |
| 07/11/2019 | -0,05% | -0,04 | 88,66 | 89,00 | 87,60 | 89,00 | 12K | 28 |
| 06/11/2019 | 0,17% | 0,15 | 88,70 | 88,56 | 88,50 | 88,70 | 17K | 16 |
| 05/11/2019 | 0,07% | 0,06 | 88,55 | 88,50 | 87,02 | 88,80 | 438K | 42 |
| 04/11/2019 | 0,56% | 0,49 | 88,49 | 88,15 | 87,00 | 88,49 | 143K | 54 |
| 01/11/2019 | -1,21% | -1,08 | 88,00 | 89,11 | 86,90 | 89,12 | 230K | 61 |
| 31/10/2019 | -0,03% | -0,03 | 89,08 | 89,83 | 89,05 | 90,99 | 11K | 17 |
| 30/10/2019 | -0,44% | -0,39 | 89,11 | 89,99 | 89,11 | 90,00 | 5K | 14 |
| 29/10/2019 | -0,56% | -0,50 | 89,50 | 90,22 | 88,75 | 91,00 | 50K | 32 |
| 28/10/2019 | 0,22% | 0,20 | 90,00 | 88,76 | 88,75 | 91,00 | 6K | 12 |
| 25/10/2019 | 1,17% | 1,04 | 89,80 | 88,76 | 88,12 | 89,96 | 28K | 19 |
| 24/10/2019 | -0,83% | -0,74 | 88,76 | 89,51 | 88,75 | 89,51 | 7K | 12 |
| 23/10/2019 | -1,65% | -1,50 | 89,50 | 90,02 | 89,50 | 90,10 | 12K | 15 |
| 22/10/2019 | -0,33% | -0,30 | 91,00 | 91,00 | 88,85 | 91,00 | 20K | 15 |
| 21/10/2019 | 2,87% | 2,55 | 91,30 | 86,17 | 86,10 | 97,96 | 171K | 269 |
| 18/10/2019 | 3,17% | 2,73 | 88,75 | 86,11 | 86,01 | 88,76 | 291K | 160 |
| 17/10/2019 | -0,55% | -0,48 | 86,02 | 86,50 | 86,02 | 86,88 | 44K | 34 |
| 16/10/2019 | -0,28% | -0,24 | 86,50 | 86,80 | 86,02 | 88,95 | 4M | 33 |
| 15/10/2019 | 0,14% | 0,12 | 86,74 | 86,62 | 86,46 | 86,98 | 16K | 16 |
| 14/10/2019 | -1,11% | -0,97 | 86,62 | 87,59 | 86,02 | 87,59 | 206K | 34 |
| 11/10/2019 | 0,63% | 0,55 | 87,59 | 86,50 | 86,50 | 87,90 | 89K | 33 |
| 10/10/2019 | 0,62% | 0,54 | 87,04 | 86,50 | 86,50 | 88,50 | 98K | 14 |
| 09/10/2019 | 0,00% | 0,00 | 86,50 | 86,80 | 86,50 | 88,88 | 135K | 30 |
| 08/10/2019 | -0,57% | -0,50 | 86,50 | 86,50 | 86,50 | 86,85 | 298K | 36 |
| 07/10/2019 | 0,00% | 0,00 | 87,00 | 87,00 | 86,99 | 87,01 | 38K | 17 |
| 04/10/2019 | 0,46% | 0,40 | 87,00 | 87,01 | 87,00 | 87,50 | 13K | 16 |
| 03/10/2019 | -1,03% | -0,90 | 86,60 | 86,05 | 86,02 | 88,13 | 91K | 36 |
| 02/10/2019 | -1,30% | -1,15 | 87,50 | 86,07 | 86,00 | 89,00 | 25K | 26 |
| 01/10/2019 | 0,74% | 0,65 | 88,65 | 88,01 | 87,00 | 88,65 | 506K | 29 |
| 30/09/2019 | 0,00% | 0,00 | 88,00 | 88,00 | 88,00 | 89,95 | 25K | 21 |
| 27/09/2019 | -0,23% | -0,20 | 88,00 | 88,20 | 88,00 | 88,98 | 35K | 20 |
| 26/09/2019 | -0,87% | -0,77 | 88,20 | 88,98 | 88,20 | 88,98 | 10K | 14 |
| 25/09/2019 | 1,77% | 1,55 | 88,97 | 87,42 | 87,42 | 88,99 | 4K | 8 |
| 24/09/2019 | 0,48% | 0,42 | 87,42 | 87,00 | 86,10 | 87,42 | 15K | 16 |
| 23/09/2019 | -0,57% | -0,50 | 87,00 | 87,50 | 86,00 | 87,50 | 17K | 21 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,87.00,87.82,87.00,87.69,138883
11-Dec-19,87.04,87.35,87.00,87.02,190358
10-Dec-19,86.81,87.37,86.81,87.37,6366
09-Dec-19,87.12,87.12,86.82,86.82,53192
06-Dec-19,87.14,87.14,86.76,87.07,9481
05-Dec-19,86.36,87.15,86.10,86.23,46719
04-Dec-19,86.21,87.43,86.17,86.18,26938
03-Dec-19,87.99,87.99,86.10,86.20,70943
02-Dec-19,87.49,87.49,86.30,87.00,3459783
29-Nov-19,87.28,87.70,86.05,86.05,580019
28-Nov-19,87.02,87.50,87.00,87.30,487140
27-Nov-19,87.11,87.72,87.01,87.01,38427
26-Nov-19,87.50,88.01,87.01,87.01,116261
25-Nov-19,87.07,87.77,87.07,87.77,93152
22-Nov-19,87.16,88.00,87.01,87.77,50407
21-Nov-19,87.02,88.01,87.01,87.14,106072
19-Nov-19,87.17,88.25,87.17,87.44,11436
18-Nov-19,87.77,87.77,87.22,87.77,89765
14-Nov-19,87.77,87.77,87.50,87.76,13132
13-Nov-19,87.50,88.77,87.10,88.77,44599
12-Nov-19,88.10,88.85,87.01,88.00,145240
11-Nov-19,88.00,90.00,87.01,88.79,188734
08-Nov-19,87.51,88.62,87.51,88.00,33866
07-Nov-19,89.00,89.00,87.60,88.66,11503
06-Nov-19,88.56,88.70,88.50,88.70,16730
05-Nov-19,88.50,88.80,87.02,88.55,437980
04-Nov-19,88.15,88.49,87.00,88.49,142617
01-Nov-19,89.11,89.12,86.90,88.00,230337
31-Oct-19,89.83,90.99,89.05,89.08,11189
30-Oct-19,89.99,90.00,89.11,89.11,5375
29-Oct-19,90.22,91.00,88.75,89.50,49884
28-Oct-19,88.76,91.00,88.75,90.00,5946
25-Oct-19,88.76,89.96,88.12,89.80,27533
24-Oct-19,89.51,89.51,88.75,88.76,7039
23-Oct-19,90.02,90.10,89.50,89.50,11866
22-Oct-19,91.00,91.00,88.85,91.00,19727
21-Oct-19,86.17,97.96,86.10,91.30,171140
18-Oct-19,86.11,88.76,86.01,88.75,290521
17-Oct-19,86.50,86.88,86.02,86.02,44484
16-Oct-19,86.80,88.95,86.02,86.50,4096187
15-Oct-19,86.62,86.98,86.46,86.74,16291
14-Oct-19,87.59,87.59,86.02,86.62,205549
11-Oct-19,86.50,87.90,86.50,87.59,88774
10-Oct-19,86.50,88.50,86.50,87.04,97721
09-Oct-19,86.80,88.88,86.50,86.50,135227
08-Oct-19,86.50,86.85,86.50,86.50,298090
07-Oct-19,87.00,87.01,86.99,87.00,38019
04-Oct-19,87.01,87.50,87.00,87.00,12930
03-Oct-19,86.05,88.13,86.02,86.60,91296
02-Oct-19,86.07,89.00,86.00,87.50,25157
01-Oct-19,88.01,88.65,87.00,88.65,506440
30-Sep-19,88.00,89.95,88.00,88.00,25342
27-Sep-19,88.20,88.98,88.00,88.00,34712
26-Sep-19,88.98,88.98,88.20,88.20,10286
25-Sep-19,87.42,88.99,87.42,88.97,3805
24-Sep-19,87.00,87.42,86.10,87.42,15093
23-Sep-19,87.50,87.50,86.00,87.00,16949
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-19,83.11,83.50,82.80,83.48,102017
19-Jul-19,83.15,83.25,83.00,83.13,102017
18-Jul-19,83.03,83.15,82.80,83.15,102017
17-Jul-19,83.14,83.23,82.84,83.17,102017
16-Jul-19,83.05,83.20,83.02,83.17,102017
15-Jul-19,82.99,83.20,82.80,83.05,102017
12-Jul-19,82.80,83.22,82.80,83.20,102017
11-Jul-19,83.10,83.13,82.70,83.13,102017
10-Jul-19,83.13,83.15,82.70,83.04,102017
08-Jul-19,83.00,83.39,83.00,83.20,102017
05-Jul-19,83.20,83.20,82.92,82.96,102017
04-Jul-19,82.71,83.19,82.71,83.19,102017
03-Jul-19,83.20,83.20,82.60,83.18,102017
02-Jul-19,83.18,83.27,81.55,83.20,102017
01-Jul-19,83.50,83.89,83.19,83.50,102017
28-Jun-19,83.21,83.36,83.17,83.25,102017
27-Jun-19,83.50,83.50,83.18,83.20,102017
26-Jun-19,83.18,83.50,83.08,83.08,102017
25-Jun-19,83.09,83.38,83.09,83.20,102017
24-Jun-19,83.21,83.28,83.09,83.20,102017
21-Jun-19,83.23,83.24,83.11,83.22,102017
19-Jun-19,83.20,83.28,83.10,83.25,102017
18-Jun-19,83.28,83.28,83.05,83.23,102017
17-Jun-19,83.46,83.48,83.12,83.28,102017
14-Jun-19,83.20,83.28,83.17,83.28,102017
13-Jun-19,83.25,83.30,83.25,83.25,102017
12-Jun-19,83.35,83.35,83.16,83.25,102017
11-Jun-19,83.33,83.33,83.02,83.30,102017
10-Jun-19,83.30,83.34,83.18,83.32,102017
07-Jun-19,83.20,83.35,83.20,83.30,102017
06-Jun-19,83.01,83.21,82.99,83.17,102017
05-Jun-19,82.78,83.14,82.60,83.14,102017
04-Jun-19,83.18,83.18,81.55,82.60,102017
*exoneração de responsabilidade