Cotação atual, histórico e gráfico do papel: RBCO11

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 RBCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2022	2,33%	1,00	44,00	43,00	42,58	44,48	118K	411
11/10/2022	-0,42%	-0,18	43,00	43,18	42,72	43,56	156K	331
10/10/2022	0,47%	0,20	43,18	42,04	42,04	43,48	61K	135
07/10/2022	0,80%	0,34	42,98	42,64	42,23	43,01	135K	104
06/10/2022	1,26%	0,53	42,64	42,12	41,00	43,01	108K	141
05/10/2022	-0,09%	-0,04	42,11	42,16	42,01	42,43	279K	199
04/10/2022	1,20%	0,50	42,15	41,73	41,10	42,50	147K	202
03/10/2022	-5,98%	-2,65	41,65	41,19	40,55	42,34	422K	1.162
30/09/2022	-0,67%	-0,30	44,30	44,70	43,90	45,37	262K	1.036
29/09/2022	-1,72%	-0,78	44,60	45,24	43,10	45,24	142K	607
28/09/2022	6,38%	2,72	45,38	42,39	42,06	45,96	507K	2.682

27/09/2022	0,00%	0,00	42,66	42,65	41,89	42,73	229K	2.072
26/09/2022	0,23%	0,10	42,66	42,55	41,91	42,66	308K	992
23/09/2022	0,31%	0,13	42,56	42,43	41,60	42,99	226K	710
22/09/2022	0,31%	0,13	42,43	41,91	41,23	42,55	335K	989
21/09/2022	2,20%	0,91	42,30	41,39	41,00	42,55	233K	2.094
20/09/2022	0,02%	0,01	41,39	41,38	40,86	41,40	144K	526
19/09/2022	0,00%	0,00	41,38	41,40	40,53	41,40	229K	1.050
16/09/2022	0,07%	0,03	41,38	41,30	40,41	41,38	272K	779
15/09/2022	0,00%	0,00	41,35	41,05	40,93	41,47	315K	692
14/09/2022	-0,55%	-0,23	41,35	41,69	41,01	41,69	228K	576
13/09/2022	0,70%	0,29	41,58	41,45	41,31	41,81	179K	539
12/09/2022	-1,46%	-0,61	41,29	41,51	41,22	41,89	276K	768
09/09/2022	0,48%	0,20	41,90	41,65	41,22	41,91	228K	495
08/09/2022	0,24%	0,10	41,70	41,80	41,21	42,20	140K	326
06/09/2022	-0,60%	-0,25	41,60	42,05	41,60	42,30	203K	400
05/09/2022	-0,66%	-0,28	41,85	41,76	41,76	42,10	193K	429
02/09/2022	-2,52%	-1,09	42,13	43,22	41,50	43,42	143K	259
01/09/2022	-2,48%	-1,10	43,22	41,99	39,99	43,68	777K	1.461
31/08/2022	-3,15%	-1,44	44,32	45,77	43,62	46,00	212K	984
30/08/2022	0,15%	0,07	45,76	45,73	45,28	46,20	183K	397
29/08/2022	5,30%	2,30	45,69	42,91	42,91	46,52	300K	432
26/08/2022	2,19%	0,93	43,39	42,35	42,31	43,39	101K	297
25/08/2022	-1,60%	-0,69	42,46	43,28	42,25	43,75	108K	302
24/08/2022	1,12%	0,48	43,15	42,68	41,82	43,59	148K	334
23/08/2022	0,16%	0,07	42,67	42,49	40,59	42,68	282K	341
22/08/2022	3,88%	1,59	42,60	40,95	40,63	42,65	173K	313
19/08/2022	-0,29%	-0,12	41,01	41,42	39,85	41,42	187K	2.108
18/08/2022	-0,72%	-0,30	41,13	41,01	40,50	41,30	233K	562
17/08/2022	-1,59%	-0,67	41,43	41,49	40,07	42,09	203K	375
16/08/2022	6,45%	2,55	42,10	39,56	39,56	42,63	215K	405
15/08/2022	0,41%	0,16	39,55	39,40	39,00	39,55	251K	546
12/08/2022	1,18%	0,46	39,39	38,94	38,51	39,39	198K	452
11/08/2022	1,35%	0,52	38,93	38,50	38,14	38,93	355K	734
10/08/2022	0,13%	0,05	38,41	38,40	38,06	38,46	198K	364
09/08/2022	-0,10%	-0,04	38,36	38,40	37,99	38,48	260K	424
08/08/2022	0,00%	0,00	38,40	38,39	38,00	38,48	181K	398
05/08/2022	-1,01%	-0,39	38,40	38,16	37,93	38,77	227K	464
04/08/2022	0,78%	0,30	38,79	38,29	37,71	38,79	447K	617
03/08/2022	-0,77%	-0,30	38,49	38,94	38,03	38,94	94K	284
02/08/2022	0,88%	0,34	38,79	37,85	37,85	39,00	208K	486
01/08/2022	-2,19%	-0,86	38,45	39,30	37,63	39,30	168K	444
29/07/2022	1,31%	0,51	39,31	38,50	38,35	39,43	209K	456
28/07/2022	0,23%	0,09	38,80	38,79	38,54	39,00	87K	217
27/07/2022	-0,23%	-0,09	38,71	38,88	38,51	38,89	74K	205
26/07/2022	-0,26%	-0,10	38,80	38,90	38,27	38,90	106K	264
25/07/2022	-0,13%	-0,05	38,90	38,95	38,62	39,25	127K	343
22/07/2022	-1,27%	-0,50	38,95	39,42	38,75	39,43	76K	258
21/07/2022	0,18%	0,07	39,45	39,38	38,00	39,49	245K	571
20/07/2022	-0,23%	-0,09	39,38	39,47	38,80	39,68	199K	381
19/07/2022	0,51%	0,20	39,47	39,74	39,13	39,74	97K	215
18/07/2022	-0,05%	-0,02	39,27	39,30	39,02	39,86	138K	978
15/07/2022	-0,53%	-0,21	39,29	39,65	39,00	39,86	170K	505
14/07/2022	0,41%	0,16	39,50	39,35	39,34	39,65	454K	850
13/07/2022	-1,01%	-0,40	39,34	39,80	39,25	39,97	137K	341
12/07/2022	-0,40%	-0,16	39,74	39,90	39,38	39,95	179K	512
11/07/2022	0,38%	0,15	39,90	39,75	39,54	40,83	254K	527
08/07/2022	0,03%	0,01	39,75	39,75	39,56	39,79	107K	148
07/07/2022	0,35%	0,14	39,74	39,67	39,56	41,00	148K	214
06/07/2022	1,41%	0,55	39,60	39,67	39,11	39,67	43K	190
05/07/2022	-1,14%	-0,45	39,05	39,71	39,03	39,71	238K	611
04/07/2022	0,00%	0,00	39,50	39,50	38,97	39,50	81K	182
01/07/2022	-0,23%	-0,09	39,50	39,60	37,94	39,88	540K	1.152
30/06/2022	0,35%	0,14	39,59	39,45	39,27	39,87	168K	316
29/06/2022	-0,13%	-0,05	39,45	39,39	39,26	39,86	157K	303
28/06/2022	-0,33%	-0,13	39,50	39,96	39,41	39,96	112K	211
27/06/2022	0,61%	0,24	39,63	39,41	39,41	39,99	93K	264
24/06/2022	1,00%	0,39	39,39	39,02	39,01	39,52	170K	316
23/06/2022	0,00%	0,00	39,00	39,30	38,50	39,94	114K	563
22/06/2022	-0,05%	-0,02	39,00	39,03	38,71	39,69	198K	303
21/06/2022	-3,06%	-1,23	39,02	40,25	39,00	40,29	234K	317
20/06/2022	1,90%	0,75	40,25	41,17	39,61	41,17	169K	276
17/06/2022	-2,40%	-0,97	39,50	40,47	38,89	41,18	309K	392
15/06/2022	2,43%	0,96	40,47	39,89	39,13	41,00	111K	258
14/06/2022	1,31%	0,51	39,51	39,70	39,00	39,89	99K	307
13/06/2022	-2,26%	-0,90	39,00	39,90	38,52	41,02	339K	954
10/06/2022	1,60%	0,63	39,90	39,31	39,27	39,90	264K	548
09/06/2022	0,95%	0,37	39,27	39,00	38,55	39,90	643K	936
08/06/2022	5,14%	1,90	38,90	37,69	37,50	39,00	422K	828
07/06/2022	-0,78%	-0,29	37,00	37,30	36,79	37,30	81K	240
06/06/2022	0,19%	0,07	37,29	37,82	36,84	38,00	491K	1.271
03/06/2022	1,14%	0,42	37,22	36,61	36,61	37,35	126K	245
02/06/2022	-1,29%	-0,48	36,80	37,78	36,62	37,97	197K	592
01/06/2022	0,49%	0,18	37,28	37,10	36,62	37,33	90K	215
31/05/2022	0,27%	0,10	37,10	37,00	36,76	38,67	176K	314
30/05/2022	1,09%	0,40	37,00	37,20	36,72	37,25	77K	195
27/05/2022	-1,27%	-0,47	36,60	37,12	36,51	37,69	417K	745
26/05/2022	-3,19%	-1,22	37,07	38,30	36,97	38,87	236K	730
25/05/2022	1,27%	0,48	38,29	37,81	37,40	38,75	119K	163
24/05/2022	2,19%	0,81	37,81	36,98	36,76	38,08	269K	269
23/05/2022	-2,48%	-0,94	37,00	37,95	36,99	39,46	191K	265
20/05/2022	-3,56%	-1,40	37,94	39,34	37,61	39,48	178K	600
19/05/2022	0,00%	0,00	39,34	39,55	39,00	39,55	52K	109
18/05/2022	-1,63%	-0,65	39,34	41,60	38,61	41,62	175K	265
17/05/2022	-1,99%	-0,81	39,99	40,80	39,15	41,80	87K	235
16/05/2022	4,62%	1,80	40,80	39,01	39,01	40,88	54K	173
13/05/2022	0,46%	0,18	39,00	38,82	38,19	41,00	124K	248
12/05/2022	1,81%	0,69	38,82	38,15	37,50	39,44	91K	203
11/05/2022	0,34%	0,13	38,13	37,10	36,69	39,59	104K	305
10/05/2022	0,24%	0,09	38,00	37,31	36,32	38,30	334K	804
09/05/2022	-3,85%	-1,52	37,91	39,95	37,12	39,99	197K	434
06/05/2022	0,08%	0,03	39,43	39,40	38,52	41,08	140K	234
05/05/2022	-1,70%	-0,68	39,40	40,11	37,08	40,94	410K	603
04/05/2022	-3,02%	-1,25	40,08	41,33	40,08	41,86	174K	240
03/05/2022	1,55%	0,63	41,33	40,70	40,60	41,89	263K	297
02/05/2022	-3,05%	-1,28	40,70	41,69	40,22	42,00	164K	309
29/04/2022	-0,05%	-0,02	41,98	42,00	41,45	42,00	49K	117
28/04/2022	0,14%	0,06	42,00	41,01	40,07	42,00	148K	592
27/04/2022	2,29%	0,94	41,94	40,99	40,94	42,13	228K	284
26/04/2022	1,01%	0,41	41,00	40,59	40,11	41,00	288K	597
25/04/2022	-1,00%	-0,41	40,59	41,00	40,01	41,37	289K	607
22/04/2022	-2,03%	-0,85	41,00	41,85	40,18	43,16	371K	458
20/04/2022	-3,06%	-1,32	41,85	43,11	41,02	43,76	479K	959
19/04/2022	-2,11%	-0,93	43,17	44,89	42,53	44,89	258K	605
18/04/2022	-3,03%	-1,38	44,10	45,47	43,03	45,47	311K	1.049
14/04/2022	0,64%	0,29	45,48	45,33	43,23	46,42	236K	978
13/04/2022	-1,76%	-0,81	45,19	46,02	45,16	46,48	244K	1.117
12/04/2022	-0,04%	-0,02	46,00	46,20	46,00	46,49	107K	182
11/04/2022	-0,35%	-0,16	46,02	46,20	46,01	46,90	195K	463
08/04/2022	-2,98%	-1,42	46,18	47,60	46,10	47,61	322K	831
07/04/2022	0,61%	0,29	47,60	47,31	47,31	48,12	119K	191
06/04/2022	-0,61%	-0,29	47,31	48,07	47,05	48,07	80K	146
05/04/2022	-1,02%	-0,49	47,60	48,10	47,04	48,16	265K	251
04/04/2022	-	-	48,09	48,22	47,56	48,36	164K	388

Date,Open,High,Low,Close,Volume
13-Oct-22,43.00,44.48,42.58,44.00,117696
11-Oct-22,43.18,43.56,42.72,43.00,156196
10-Oct-22,42.04,43.48,42.04,43.18,61020
07-Oct-22,42.64,43.01,42.23,42.98,135234
06-Oct-22,42.12,43.01,41.00,42.64,107803
05-Oct-22,42.16,42.43,42.01,42.11,278638
04-Oct-22,41.73,42.50,41.10,42.15,146597
03-Oct-22,41.19,42.34,40.55,41.65,421844
30-Sep-22,44.70,45.37,43.90,44.30,261919
29-Sep-22,45.24,45.24,43.10,44.60,142491
28-Sep-22,42.39,45.96,42.06,45.38,506747
27-Sep-22,42.65,42.73,41.89,42.66,229412
26-Sep-22,42.55,42.66,41.91,42.66,308080
23-Sep-22,42.43,42.99,41.60,42.56,225997
22-Sep-22,41.91,42.55,41.23,42.43,335009
21-Sep-22,41.39,42.55,41.00,42.30,232538
20-Sep-22,41.38,41.40,40.86,41.39,144050
19-Sep-22,41.40,41.40,40.53,41.38,228575
16-Sep-22,41.30,41.38,40.41,41.38,271577
15-Sep-22,41.05,41.47,40.93,41.35,315423
14-Sep-22,41.69,41.69,41.01,41.35,228389
13-Sep-22,41.45,41.81,41.31,41.58,178714
12-Sep-22,41.51,41.89,41.22,41.29,275894
09-Sep-22,41.65,41.91,41.22,41.90,227670
08-Sep-22,41.80,42.20,41.21,41.70,139721
06-Sep-22,42.05,42.30,41.60,41.60,203409
05-Sep-22,41.76,42.10,41.76,41.85,193230
02-Sep-22,43.22,43.42,41.50,42.13,142519
01-Sep-22,41.99,43.68,39.99,43.22,776976
31-Aug-22,45.77,46.00,43.62,44.32,211978
30-Aug-22,45.73,46.20,45.28,45.76,183346
29-Aug-22,42.91,46.52,42.91,45.69,300301
26-Aug-22,42.35,43.39,42.31,43.39,101417
25-Aug-22,43.28,43.75,42.25,42.46,108396
24-Aug-22,42.68,43.59,41.82,43.15,148130
23-Aug-22,42.49,42.68,40.59,42.67,282402
22-Aug-22,40.95,42.65,40.63,42.60,173091
19-Aug-22,41.42,41.42,39.85,41.01,187025
18-Aug-22,41.01,41.30,40.50,41.13,233147
17-Aug-22,41.49,42.09,40.07,41.43,202544
16-Aug-22,39.56,42.63,39.56,42.10,215464
15-Aug-22,39.40,39.55,39.00,39.55,251162
12-Aug-22,38.94,39.39,38.51,39.39,197918
11-Aug-22,38.50,38.93,38.14,38.93,354874
10-Aug-22,38.40,38.46,38.06,38.41,197600
09-Aug-22,38.40,38.48,37.99,38.36,259817
08-Aug-22,38.39,38.48,38.00,38.40,181406
05-Aug-22,38.16,38.77,37.93,38.40,227117
04-Aug-22,38.29,38.79,37.71,38.79,447242
03-Aug-22,38.94,38.94,38.03,38.49,93851
02-Aug-22,37.85,39.00,37.85,38.79,207608
01-Aug-22,39.30,39.30,37.63,38.45,168400
29-Jul-22,38.50,39.43,38.35,39.31,209388
28-Jul-22,38.79,39.00,38.54,38.80,87290
27-Jul-22,38.88,38.89,38.51,38.71,73558
26-Jul-22,38.90,38.90,38.27,38.80,106097
25-Jul-22,38.95,39.25,38.62,38.90,126753
22-Jul-22,39.42,39.43,38.75,38.95,75513
21-Jul-22,39.38,39.49,38.00,39.45,245378
20-Jul-22,39.47,39.68,38.80,39.38,198614
19-Jul-22,39.74,39.74,39.13,39.47,96589
18-Jul-22,39.30,39.86,39.02,39.27,137950
15-Jul-22,39.65,39.86,39.00,39.29,169870
14-Jul-22,39.35,39.65,39.34,39.50,453890
13-Jul-22,39.80,39.97,39.25,39.34,137068
12-Jul-22,39.90,39.95,39.38,39.74,178615
11-Jul-22,39.75,40.83,39.54,39.90,253732
08-Jul-22,39.75,39.79,39.56,39.75,107043
07-Jul-22,39.67,41.00,39.56,39.74,148312
06-Jul-22,39.67,39.67,39.11,39.60,43173
05-Jul-22,39.71,39.71,39.03,39.05,237695
04-Jul-22,39.50,39.50,38.97,39.50,81256
01-Jul-22,39.60,39.88,37.94,39.50,540086
30-Jun-22,39.45,39.87,39.27,39.59,168209
29-Jun-22,39.39,39.86,39.26,39.45,157272
28-Jun-22,39.96,39.96,39.41,39.50,112197
27-Jun-22,39.41,39.99,39.41,39.63,92846
24-Jun-22,39.02,39.52,39.01,39.39,169533
23-Jun-22,39.30,39.94,38.50,39.00,113638
22-Jun-22,39.03,39.69,38.71,39.00,198188
21-Jun-22,40.25,40.29,39.00,39.02,234447
20-Jun-22,41.17,41.17,39.61,40.25,168821
17-Jun-22,40.47,41.18,38.89,39.50,308502
15-Jun-22,39.89,41.00,39.13,40.47,110898
14-Jun-22,39.70,39.89,39.00,39.51,98960
13-Jun-22,39.90,41.02,38.52,39.00,339353
10-Jun-22,39.31,39.90,39.27,39.90,263794
09-Jun-22,39.00,39.90,38.55,39.27,643354
08-Jun-22,37.69,39.00,37.50,38.90,422077
07-Jun-22,37.30,37.30,36.79,37.00,80935
06-Jun-22,37.82,38.00,36.84,37.29,490904
03-Jun-22,36.61,37.35,36.61,37.22,125510
02-Jun-22,37.78,37.97,36.62,36.80,197107
01-Jun-22,37.10,37.33,36.62,37.28,90331
31-May-22,37.00,38.67,36.76,37.10,175761
30-May-22,37.20,37.25,36.72,37.00,76667
27-May-22,37.12,37.69,36.51,36.60,417352
26-May-22,38.30,38.87,36.97,37.07,236179
25-May-22,37.81,38.75,37.40,38.29,119393
24-May-22,36.98,38.08,36.76,37.81,269159
23-May-22,37.95,39.46,36.99,37.00,190747
20-May-22,39.34,39.48,37.61,37.94,178270
19-May-22,39.55,39.55,39.00,39.34,52416
18-May-22,41.60,41.62,38.61,39.34,175347
17-May-22,40.80,41.80,39.15,39.99,86864
16-May-22,39.01,40.88,39.01,40.80,53654
13-May-22,38.82,41.00,38.19,39.00,124041
12-May-22,38.15,39.44,37.50,38.82,91137
11-May-22,37.10,39.59,36.69,38.13,103933
10-May-22,37.31,38.30,36.32,38.00,333737
09-May-22,39.95,39.99,37.12,37.91,196585
06-May-22,39.40,41.08,38.52,39.43,139502
05-May-22,40.11,40.94,37.08,39.40,409513
04-May-22,41.33,41.86,40.08,40.08,174049
03-May-22,40.70,41.89,40.60,41.33,262571
02-May-22,41.69,42.00,40.22,40.70,164246
29-Apr-22,42.00,42.00,41.45,41.98,48651
28-Apr-22,41.01,42.00,40.07,42.00,147789
27-Apr-22,40.99,42.13,40.94,41.94,227566
26-Apr-22,40.59,41.00,40.11,41.00,288377
25-Apr-22,41.00,41.37,40.01,40.59,289030
22-Apr-22,41.85,43.16,40.18,41.00,371054
20-Apr-22,43.11,43.76,41.02,41.85,479107
19-Apr-22,44.89,44.89,42.53,43.17,257849
18-Apr-22,45.47,45.47,43.03,44.10,310803
14-Apr-22,45.33,46.42,43.23,45.48,236437
13-Apr-22,46.02,46.48,45.16,45.19,243958
12-Apr-22,46.20,46.49,46.00,46.00,106904
11-Apr-22,46.20,46.90,46.01,46.02,194849
08-Apr-22,47.60,47.61,46.10,46.18,321623
07-Apr-22,47.31,48.12,47.31,47.60,119313
06-Apr-22,48.07,48.07,47.05,47.31,79538
05-Apr-22,48.10,48.16,47.04,47.60,265301
04-Apr-22,48.22,48.36,47.56,48.09,164214

*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: RBCO11