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
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
29/04/2019	-0,07%	-0,06	83,05	82,41	82,41	83,11	10K	19
26/04/2019	1,09%	0,90	83,11	82,25	82,25	83,14	5K	7
25/04/2019	-1,42%	-1,18	82,21	83,35	82,10	83,35	139K	42
24/04/2019	0,35%	0,29	83,39	83,10	82,20	83,39	77K	27
23/04/2019	0,34%	0,28	83,10	83,19	82,10	83,19	50K	34
22/04/2019	-0,37%	-0,31	82,82	83,01	82,82	83,20	43K	36
18/04/2019	-0,08%	-0,07	83,13	83,48	83,01	83,48	9K	45
17/04/2019	0,24%	0,20	83,20	83,23	82,80	83,48	15K	20
16/04/2019	-0,34%	-0,28	83,00	83,10	83,00	83,48	5K	30
15/04/2019	0,97%	0,80	83,28	82,79	82,76	83,42	19K	32
12/04/2019	0,33%	0,27	82,48	82,21	82,21	82,49	3K	6
11/04/2019	0,13%	0,11	82,21	82,22	82,18	82,75	46K	33
10/04/2019	-0,53%	-0,44	82,10	82,13	82,10	82,60	93K	47
09/04/2019	-0,35%	-0,29	82,54	83,00	82,10	83,00	89K	41
08/04/2019	-0,06%	-0,05	82,83	82,88	82,24	83,00	35K	34
05/04/2019	-0,32%	-0,27	82,88	83,10	82,02	83,10	18K	28
04/04/2019	-0,20%	-0,17	83,15	83,32	83,01	83,32	30K	30
03/04/2019	1,19%	0,98	83,32	82,75	82,74	83,37	28K	24
02/04/2019	0,06%	0,05	82,34	83,40	81,99	83,40	198K	55
01/04/2019	-1,35%	-1,13	82,29	83,41	82,25	83,41	496K	80
29/03/2019	0,63%	0,52	83,42	83,12	83,12	83,49	18K	13
28/03/2019	-0,53%	-0,44	82,90	83,34	82,90	83,45	55K	40
27/03/2019	0,08%	0,07	83,34	83,10	83,02	83,43	9K	11
26/03/2019	-0,12%	-0,10	83,27	83,37	83,00	83,37	13K	17
25/03/2019	0,07%	0,06	83,37	83,49	82,75	83,49	68K	33
22/03/2019	0,35%	0,29	83,31	83,32	83,02	83,32	22K	29
21/03/2019	-0,44%	-0,37	83,02	83,49	83,02	83,49	37K	40
20/03/2019	0,14%	0,12	83,39	83,49	83,05	83,49	34K	47
19/03/2019	-0,07%	-0,06	83,27	83,03	83,03	83,27	56K	17
18/03/2019	0,19%	0,16	83,33	83,17	83,01	83,50	140K	36
15/03/2019	0,14%	0,12	83,17	83,00	83,00	83,37	145K	51
14/03/2019	0,18%	0,15	83,05	83,34	83,02	83,40	7K	16
13/03/2019	-0,30%	-0,25	82,90	83,15	82,90	83,15	22K	8
12/03/2019	-0,10%	-0,08	83,15	83,23	83,15	83,43	101K	20
11/03/2019	0,14%	0,12	83,23	83,30	83,04	83,50	36K	30
08/03/2019	-0,01%	-0,01	83,11	82,97	82,97	83,11	225K	62
07/03/2019	-0,34%	-0,28	83,12	83,40	79,98	83,40	142K	82
06/03/2019	0,48%	0,40	83,40	83,00	82,99	83,50	42K	20
01/03/2019	0,02%	0,02	83,00	83,26	82,90	83,43	75K	49
28/02/2019	0,10%	0,08	82,98	82,89	82,53	83,25	663K	60
27/02/2019	0,48%	0,40	82,90	82,80	82,79	82,90	44K	28
26/02/2019	0,04%	0,03	82,50	82,50	82,50	83,00	97K	34
25/02/2019	-0,52%	-0,43	82,47	82,99	82,19	82,99	128K	57
22/02/2019	-0,11%	-0,09	82,90	82,99	82,80	83,00	132K	59
21/02/2019	-0,01%	-0,01	82,99	82,99	82,24	83,00	146K	63
20/02/2019	0,36%	0,30	83,00	82,70	82,03	83,00	218K	73

Date,Open,High,Low,Close,Volume
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-19,82.41,83.11,82.41,83.05,9619
26-Apr-19,82.25,83.14,82.25,83.11,4898
25-Apr-19,83.35,83.35,82.10,82.21,139405
24-Apr-19,83.10,83.39,82.20,83.39,76795
23-Apr-19,83.19,83.19,82.10,83.10,50084
22-Apr-19,83.01,83.20,82.82,82.82,43226
18-Apr-19,83.48,83.48,83.01,83.13,8983
17-Apr-19,83.23,83.48,82.80,83.20,15048
16-Apr-19,83.10,83.48,83.00,83.00,5075
15-Apr-19,82.79,83.42,82.76,83.28,19299
12-Apr-19,82.21,82.49,82.21,82.48,2555
11-Apr-19,82.22,82.75,82.18,82.21,45917
10-Apr-19,82.13,82.60,82.10,82.10,92666
09-Apr-19,83.00,83.00,82.10,82.54,89246
08-Apr-19,82.88,83.00,82.24,82.83,35325
05-Apr-19,83.10,83.10,82.02,82.88,17659
04-Apr-19,83.32,83.32,83.01,83.15,29740
03-Apr-19,82.75,83.37,82.74,83.32,28280
02-Apr-19,83.40,83.40,81.99,82.34,198339
01-Apr-19,83.41,83.41,82.25,82.29,495866
29-Mar-19,83.12,83.49,83.12,83.42,17568
28-Mar-19,83.34,83.45,82.90,82.90,55441
27-Mar-19,83.10,83.43,83.02,83.34,9065
26-Mar-19,83.37,83.37,83.00,83.27,12804
25-Mar-19,83.49,83.49,82.75,83.37,67517
22-Mar-19,83.32,83.32,83.02,83.31,21567
21-Mar-19,83.49,83.49,83.02,83.02,37428
20-Mar-19,83.49,83.49,83.05,83.39,34466
19-Mar-19,83.03,83.27,83.03,83.27,55597
18-Mar-19,83.17,83.50,83.01,83.33,140326
15-Mar-19,83.00,83.37,83.00,83.17,145275
14-Mar-19,83.34,83.40,83.02,83.05,6574
13-Mar-19,83.15,83.15,82.90,82.90,22416
12-Mar-19,83.23,83.43,83.15,83.15,101010
11-Mar-19,83.30,83.50,83.04,83.23,36305
08-Mar-19,82.97,83.11,82.97,83.11,224649
07-Mar-19,83.40,83.40,79.98,83.12,141533
06-Mar-19,83.00,83.50,82.99,83.40,41989
01-Mar-19,83.26,83.43,82.90,83.00,75284
28-Feb-19,82.89,83.25,82.53,82.98,663389
27-Feb-19,82.80,82.90,82.79,82.90,43844
26-Feb-19,82.50,83.00,82.50,82.50,97310
25-Feb-19,82.99,82.99,82.19,82.47,127638
22-Feb-19,82.99,83.00,82.80,82.90,131649
21-Feb-19,82.99,83.00,82.24,82.99,146391
20-Feb-19,82.70,83.00,82.03,83.00,218172
19-Feb-19,82.99,82.99,82.00,82.70,218172
18-Feb-19,81.70,83.98,81.55,82.47,218172
15-Feb-19,77.97,77.99,74.71,77.99,218172
14-Feb-19,76.47,78.00,76.42,77.99,218172
13-Feb-19,76.00,76.62,74.74,76.11,218172
12-Feb-19,74.56,76.05,74.56,76.03,218172
11-Feb-19,74.60,75.59,74.51,75.55,218172
08-Feb-19,75.61,76.80,74.51,74.82,218172
07-Feb-19,77.00,77.00,75.50,75.99,218172
05-Feb-19,75.00,77.00,74.51,77.00,218172
04-Feb-19,75.50,75.50,74.00,75.00,218172
01-Feb-19,75.51,75.90,75.50,75.50,218172
31-Jan-19,75.50,75.90,74.51,75.90,218172
30-Jan-19,75.05,75.89,74.50,74.64,218172
29-Jan-19,74.00,75.05,74.00,75.05,218172
28-Jan-19,74.15,74.15,74.00,74.00,218172
24-Jan-19,74.00,74.38,73.70,74.15,218172
23-Jan-19,73.59,74.38,73.59,73.70,218172
22-Jan-19,73.57,74.00,73.57,74.00,218172
21-Jan-19,74.16,74.49,74.15,74.48,218172
18-Jan-19,74.15,74.19,73.03,74.19,218172
17-Jan-19,73.00,74.16,73.00,74.15,218172
16-Jan-19,73.98,74.18,73.56,74.18,218172
15-Jan-19,74.90,74.90,72.24,74.00,218172
14-Jan-19,73.99,74.00,73.00,73.50,218172
11-Jan-19,72.00,74.97,72.00,73.00,218172
10-Jan-19,74.00,75.00,71.65,72.00,218172
09-Jan-19,73.89,74.00,73.75,73.76,218172
08-Jan-19,73.39,74.00,73.30,74.00,218172
07-Jan-19,73.90,73.94,73.12,73.60,218172
04-Jan-19,73.10,73.90,73.00,73.89,218172
03-Jan-19,72.60,73.43,72.60,73.00,218172
02-Jan-19,73.90,73.90,73.00,73.25,218172

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBBV11