Cotação atual, histórico e gráfico do papel: RBFF11

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 RBFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,20%	0,10	51,06	51,07	50,65	51,17	232K	513
28/04/2025	0,59%	0,30	50,96	50,66	50,02	50,96	578K	1.796
25/04/2025	0,32%	0,16	50,66	50,86	50,03	50,98	272K	632
24/04/2025	-0,32%	-0,16	50,50	50,99	50,13	51,23	305K	1.317
23/04/2025	1,32%	0,66	50,66	50,25	50,00	50,95	286K	1.601
22/04/2025	-1,50%	-0,76	50,00	50,77	50,00	51,00	428K	469
17/04/2025	-1,91%	-0,99	50,76	51,79	50,50	51,79	295K	1.142

16/04/2025	1,73%	0,88	51,75	51,00	50,55	51,80	335K	664
15/04/2025	1,74%	0,87	50,87	50,02	49,28	51,00	346K	657
14/04/2025	1,83%	0,90	50,00	49,31	49,17	50,38	303K	925
11/04/2025	-3,91%	-2,00	49,10	50,07	48,62	51,23	1M	3.715
10/04/2025	0,67%	0,34	51,10	51,09	49,72	51,49	214K	627
09/04/2025	0,83%	0,42	50,76	50,86	50,08	51,17	354K	690
08/04/2025	1,80%	0,89	50,34	49,45	48,28	51,15	431K	2.093
07/04/2025	0,92%	0,45	49,45	48,20	47,18	49,45	346K	758
04/04/2025	-4,46%	-2,29	49,00	51,81	49,00	51,81	530K	1.110
03/04/2025	0,10%	0,05	51,29	51,25	50,26	51,51	201K	415
02/04/2025	0,73%	0,37	51,24	51,50	51,11	51,50	111K	279
01/04/2025	-2,17%	-1,13	50,87	51,48	50,40	51,55	280K	565
31/03/2025	-0,67%	-0,35	52,00	52,32	51,74	52,32	138K	442
28/03/2025	1,41%	0,73	52,35	51,90	51,69	52,50	258K	868
27/03/2025	-1,09%	-0,57	51,62	52,69	51,49	52,84	492K	1.129
26/03/2025	1,48%	0,76	52,19	51,43	50,99	53,70	509K	563
25/03/2025	2,31%	1,16	51,43	49,98	48,99	51,49	684K	2.009
24/03/2025	1,13%	0,56	50,27	49,74	49,17	50,93	366K	491
21/03/2025	0,83%	0,41	49,71	49,30	48,19	49,89	499K	1.889
20/03/2025	0,04%	0,02	49,30	49,18	48,62	49,75	423K	2.075
19/03/2025	-0,26%	-0,13	49,28	49,42	48,35	49,70	310K	901
18/03/2025	2,38%	1,15	49,41	48,25	48,25	49,94	766K	2.339
17/03/2025	-3,48%	-1,74	48,26	50,00	47,31	50,00	892K	1.893
14/03/2025	4,06%	1,95	50,00	48,05	48,00	51,16	788K	760
13/03/2025	0,75%	0,36	48,05	47,51	47,01	49,05	490K	520
12/03/2025	-1,08%	-0,52	47,69	48,25	47,35	49,88	774K	751
11/03/2025	2,99%	1,40	48,21	46,90	46,00	48,64	602K	1.873
10/03/2025	-3,04%	-1,47	46,81	48,28	45,91	48,28	548K	2.549
07/03/2025	3,05%	1,43	48,28	46,85	45,76	49,94	575K	775
06/03/2025	0,90%	0,42	46,85	46,90	45,35	46,91	648K	3.615
05/03/2025	-1,19%	-0,56	46,43	46,53	44,11	46,91	265K	548
28/02/2025	0,43%	0,20	46,99	45,88	45,88	47,50	449K	2.478
27/02/2025	1,06%	0,49	46,79	46,77	45,82	47,22	389K	1.717
26/02/2025	0,35%	0,16	46,30	46,15	45,82	47,29	486K	1.346
25/02/2025	1,16%	0,53	46,14	45,62	45,62	46,70	378K	975
24/02/2025	-0,91%	-0,42	45,61	46,03	45,15	46,64	425K	2.532
21/02/2025	0,57%	0,26	46,03	45,66	45,66	46,49	321K	891
20/02/2025	0,00%	0,00	45,77	45,89	45,00	46,05	407K	2.383
19/02/2025	-0,09%	-0,04	45,77	46,23	45,01	47,20	825K	2.603
18/02/2025	-2,01%	-0,94	45,81	46,75	45,80	48,00	606K	4.694
17/02/2025	-0,34%	-0,16	46,75	46,95	45,82	48,06	606K	1.608
14/02/2025	0,00%	0,00	46,91	47,98	46,25	48,42	804K	1.675
13/02/2025	-2,37%	-1,14	46,91	47,36	46,91	48,93	620K	4.411
12/02/2025	1,80%	0,85	48,05	47,26	47,22	48,98	585K	3.023
11/02/2025	3,49%	1,59	47,20	45,61	45,50	47,20	227K	1.584
10/02/2025	3,07%	1,36	45,61	44,69	44,25	46,10	464K	1.987
07/02/2025	1,58%	0,69	44,25	43,60	43,56	44,25	212K	1.451
06/02/2025	0,74%	0,32	43,56	43,04	43,04	44,14	355K	1.267
05/02/2025	-0,94%	-0,41	43,24	43,90	43,05	44,76	592K	1.808
04/02/2025	-0,68%	-0,30	43,65	44,38	43,50	44,61	409K	590
03/02/2025	-3,15%	-1,43	43,95	44,86	43,51	44,86	641K	986
31/01/2025	2,46%	1,09	45,38	44,96	44,50	45,38	317K	1.389
30/01/2025	2,17%	0,94	44,29	43,35	43,35	44,83	598K	871
29/01/2025	0,72%	0,31	43,35	43,06	43,06	44,45	219K	1.716
28/01/2025	-0,39%	-0,17	43,04	43,21	43,04	44,12	357K	3.348
27/01/2025	-3,35%	-1,50	43,21	44,73	43,11	45,35	538K	2.757
24/01/2025	-0,95%	-0,43	44,71	45,15	44,52	46,35	410K	2.038
23/01/2025	-1,40%	-0,64	45,14	46,22	45,13	46,22	299K	978
22/01/2025	0,00%	0,00	45,78	45,78	45,10	46,20	348K	1.390
21/01/2025	-1,29%	-0,60	45,78	46,51	45,10	46,51	809K	3.032
20/01/2025	1,93%	0,88	46,38	45,50	45,40	46,38	336K	1.510
17/01/2025	-3,40%	-1,60	45,50	47,09	44,82	47,42	1M	1.734
16/01/2025	0,60%	0,28	47,10	46,83	46,53	48,58	535K	874
15/01/2025	-1,60%	-0,76	46,82	47,58	46,33	47,58	471K	996
14/01/2025	-2,88%	-1,41	47,58	48,99	47,06	48,99	617K	1.340
13/01/2025	2,08%	1,00	48,99	48,45	47,73	49,62	640K	3.189
10/01/2025	0,23%	0,11	47,99	47,86	47,22	49,92	337K	493
09/01/2025	-2,78%	-1,37	47,88	49,25	47,01	49,25	2M	1.174
08/01/2025	-1,02%	-0,51	49,25	49,75	48,34	50,21	1M	660
07/01/2025	1,10%	0,54	49,76	49,72	49,23	50,74	746K	556
06/01/2025	1,67%	0,81	49,22	47,91	47,66	49,96	999K	1.010
03/01/2025	1,02%	0,49	48,41	47,61	47,29	48,82	286K	409
02/01/2025	-5,71%	-2,90	47,92	50,82	47,85	50,82	794K	845
30/12/2024	0,08%	0,04	50,82	50,78	49,77	51,44	240K	708
27/12/2024	0,28%	0,14	50,78	50,64	49,46	51,72	784K	1.029
26/12/2024	2,55%	1,26	50,64	49,45	48,52	50,80	1M	1.072
23/12/2024	5,99%	2,79	49,38	47,06	46,55	49,75	1M	852
20/12/2024	0,24%	0,11	46,59	46,49	46,10	47,00	464K	603
19/12/2024	-0,49%	-0,23	46,48	46,71	46,10	47,06	608K	523
18/12/2024	0,02%	0,01	46,71	47,17	46,14	47,30	806K	587
17/12/2024	0,41%	0,19	46,70	46,39	46,00	47,87	1M	1.168
16/12/2024	-0,87%	-0,41	46,51	46,38	45,24	46,51	870K	1.040
13/12/2024	4,20%	1,89	46,92	45,77	44,11	46,92	565K	932
12/12/2024	-3,86%	-1,81	45,03	47,26	44,02	47,50	2M	1.459
11/12/2024	-1,86%	-0,89	46,84	47,25	45,79	47,73	859K	893
10/12/2024	-1,89%	-0,92	47,73	48,65	47,28	48,65	949K	1.806
09/12/2024	-0,59%	-0,29	48,65	49,43	48,10	49,75	684K	833
06/12/2024	0,49%	0,24	48,94	48,70	48,09	50,00	478K	938
05/12/2024	-1,22%	-0,60	48,70	49,30	47,50	49,30	652K	565
04/12/2024	0,14%	0,07	49,30	49,23	46,71	50,32	1M	1.410
03/12/2024	-2,78%	-1,41	49,23	51,15	49,02	51,32	815K	1.683
02/12/2024	-1,00%	-0,51	50,64	50,80	49,57	51,28	1M	1.182
29/11/2024	0,49%	0,25	51,15	51,41	50,02	52,27	880K	1.206
28/11/2024	-1,18%	-0,61	50,90	52,46	50,56	52,46	1M	867
27/11/2024	-0,37%	-0,19	51,51	51,15	50,56	52,49	969K	1.249
26/11/2024	-0,39%	-0,20	51,70	51,92	51,10	52,19	404K	567
25/11/2024	0,89%	0,46	51,90	51,42	50,51	52,06	748K	930
22/11/2024	0,12%	0,06	51,44	51,38	50,13	51,50	1M	1.003
21/11/2024	0,21%	0,11	51,38	51,48	50,03	51,49	865K	750
19/11/2024	-0,45%	-0,23	51,27	51,52	50,71	51,99	413K	533
18/11/2024	1,56%	0,79	51,50	50,71	50,06	51,73	1M	1.868
14/11/2024	-0,37%	-0,19	50,71	50,80	50,03	51,29	491K	871
13/11/2024	0,49%	0,25	50,90	50,70	50,02	50,98	527K	1.368
12/11/2024	-1,02%	-0,52	50,65	51,17	50,15	51,17	764K	1.047
11/11/2024	0,33%	0,17	51,17	51,51	51,04	51,90	437K	670
08/11/2024	-0,33%	-0,17	51,00	50,93	50,50	51,70	644K	1.148
07/11/2024	1,13%	0,57	51,17	51,00	50,37	51,54	702K	910
06/11/2024	-0,63%	-0,32	50,60	51,15	50,29	51,15	936K	1.335
05/11/2024	-1,79%	-0,93	50,92	51,99	50,63	51,99	662K	727
04/11/2024	1,01%	0,52	51,85	51,35	50,16	52,56	721K	1.179
01/11/2024	-2,99%	-1,58	51,33	52,80	51,33	52,80	334K	719
31/10/2024	-1,27%	-0,68	52,91	52,82	52,82	53,42	374K	574
30/10/2024	1,55%	0,82	53,59	53,37	52,64	53,61	440K	779
29/10/2024	-0,17%	-0,09	52,77	52,86	52,68	53,54	225K	535
28/10/2024	-1,38%	-0,74	52,86	53,24	52,54	53,68	331K	1.438
25/10/2024	1,69%	0,89	53,60	53,73	52,70	53,73	448K	921
24/10/2024	-1,27%	-0,68	52,71	53,27	52,61	53,94	322K	1.029
23/10/2024	0,91%	0,48	53,39	53,09	52,93	54,49	392K	608
22/10/2024	-1,23%	-0,66	52,91	53,90	52,91	54,97	789K	1.070
21/10/2024	1,08%	0,57	53,57	53,26	53,16	54,31	444K	750
18/10/2024	-0,51%	-0,27	53,00	53,79	52,02	53,79	657K	3.466
17/10/2024	-4,91%	-2,75	53,27	56,59	53,07	57,84	982K	4.676
16/10/2024	-0,87%	-0,49	56,02	57,50	55,66	57,96	646K	1.136
15/10/2024	-1,40%	-0,80	56,51	56,55	55,83	57,90	384K	615
14/10/2024	2,07%	1,16	57,31	56,15	56,15	57,95	548K	845
11/10/2024	1,17%	0,65	56,15	55,50	55,41	57,88	980K	785
10/10/2024	-	-	55,50	55,28	54,61	56,87	608K	772

Date,Open,High,Low,Close,Volume
29-Apr-25,51.07,51.17,50.65,51.06,231644
28-Apr-25,50.66,50.96,50.02,50.96,578315
25-Apr-25,50.86,50.98,50.03,50.66,271930
24-Apr-25,50.99,51.23,50.13,50.50,305484
23-Apr-25,50.25,50.95,50.00,50.66,285659
22-Apr-25,50.77,51.00,50.00,50.00,427554
17-Apr-25,51.79,51.79,50.50,50.76,295213
16-Apr-25,51.00,51.80,50.55,51.75,335305
15-Apr-25,50.02,51.00,49.28,50.87,346299
14-Apr-25,49.31,50.38,49.17,50.00,302810
11-Apr-25,50.07,51.23,48.62,49.10,1012393
10-Apr-25,51.09,51.49,49.72,51.10,213967
09-Apr-25,50.86,51.17,50.08,50.76,354417
08-Apr-25,49.45,51.15,48.28,50.34,431483
07-Apr-25,48.20,49.45,47.18,49.45,345975
04-Apr-25,51.81,51.81,49.00,49.00,530184
03-Apr-25,51.25,51.51,50.26,51.29,201302
02-Apr-25,51.50,51.50,51.11,51.24,111087
01-Apr-25,51.48,51.55,50.40,50.87,280238
31-Mar-25,52.32,52.32,51.74,52.00,138423
28-Mar-25,51.90,52.50,51.69,52.35,257524
27-Mar-25,52.69,52.84,51.49,51.62,491995
26-Mar-25,51.43,53.70,50.99,52.19,509049
25-Mar-25,49.98,51.49,48.99,51.43,683609
24-Mar-25,49.74,50.93,49.17,50.27,365948
21-Mar-25,49.30,49.89,48.19,49.71,498607
20-Mar-25,49.18,49.75,48.62,49.30,423441
19-Mar-25,49.42,49.70,48.35,49.28,309595
18-Mar-25,48.25,49.94,48.25,49.41,765771
17-Mar-25,50.00,50.00,47.31,48.26,892180
14-Mar-25,48.05,51.16,48.00,50.00,788401
13-Mar-25,47.51,49.05,47.01,48.05,490253
12-Mar-25,48.25,49.88,47.35,47.69,774325
11-Mar-25,46.90,48.64,46.00,48.21,602103
10-Mar-25,48.28,48.28,45.91,46.81,547558
07-Mar-25,46.85,49.94,45.76,48.28,574583
06-Mar-25,46.90,46.91,45.35,46.85,648172
05-Mar-25,46.53,46.91,44.11,46.43,265133
28-Feb-25,45.88,47.50,45.88,46.99,449362
27-Feb-25,46.77,47.22,45.82,46.79,389246
26-Feb-25,46.15,47.29,45.82,46.30,486450
25-Feb-25,45.62,46.70,45.62,46.14,377601
24-Feb-25,46.03,46.64,45.15,45.61,425420
21-Feb-25,45.66,46.49,45.66,46.03,321305
20-Feb-25,45.89,46.05,45.00,45.77,406754
19-Feb-25,46.23,47.20,45.01,45.77,825250
18-Feb-25,46.75,48.00,45.80,45.81,606489
17-Feb-25,46.95,48.06,45.82,46.75,606339
14-Feb-25,47.98,48.42,46.25,46.91,804479
13-Feb-25,47.36,48.93,46.91,46.91,620047
12-Feb-25,47.26,48.98,47.22,48.05,584719
11-Feb-25,45.61,47.20,45.50,47.20,227024
10-Feb-25,44.69,46.10,44.25,45.61,464003
07-Feb-25,43.60,44.25,43.56,44.25,211866
06-Feb-25,43.04,44.14,43.04,43.56,354721
05-Feb-25,43.90,44.76,43.05,43.24,591922
04-Feb-25,44.38,44.61,43.50,43.65,409257
03-Feb-25,44.86,44.86,43.51,43.95,640917
31-Jan-25,44.96,45.38,44.50,45.38,317189
30-Jan-25,43.35,44.83,43.35,44.29,597696
29-Jan-25,43.06,44.45,43.06,43.35,218525
28-Jan-25,43.21,44.12,43.04,43.04,357262
27-Jan-25,44.73,45.35,43.11,43.21,537624
24-Jan-25,45.15,46.35,44.52,44.71,409626
23-Jan-25,46.22,46.22,45.13,45.14,299101
22-Jan-25,45.78,46.20,45.10,45.78,347711
21-Jan-25,46.51,46.51,45.10,45.78,808717
20-Jan-25,45.50,46.38,45.40,46.38,335837
17-Jan-25,47.09,47.42,44.82,45.50,1132543
16-Jan-25,46.83,48.58,46.53,47.10,534618
15-Jan-25,47.58,47.58,46.33,46.82,471488
14-Jan-25,48.99,48.99,47.06,47.58,616834
13-Jan-25,48.45,49.62,47.73,48.99,639545
10-Jan-25,47.86,49.92,47.22,47.99,336859
09-Jan-25,49.25,49.25,47.01,47.88,2113427
08-Jan-25,49.75,50.21,48.34,49.25,1002959
07-Jan-25,49.72,50.74,49.23,49.76,746118
06-Jan-25,47.91,49.96,47.66,49.22,998654
03-Jan-25,47.61,48.82,47.29,48.41,286393
02-Jan-25,50.82,50.82,47.85,47.92,794111
30-Dec-24,50.78,51.44,49.77,50.82,240124
27-Dec-24,50.64,51.72,49.46,50.78,783953
26-Dec-24,49.45,50.80,48.52,50.64,1193759
23-Dec-24,47.06,49.75,46.55,49.38,1458076
20-Dec-24,46.49,47.00,46.10,46.59,464460
19-Dec-24,46.71,47.06,46.10,46.48,607780
18-Dec-24,47.17,47.30,46.14,46.71,805880
17-Dec-24,46.39,47.87,46.00,46.70,1378606
16-Dec-24,46.38,46.51,45.24,46.51,869500
13-Dec-24,45.77,46.92,44.11,46.92,564677
12-Dec-24,47.26,47.50,44.02,45.03,2401829
11-Dec-24,47.25,47.73,45.79,46.84,859398
10-Dec-24,48.65,48.65,47.28,47.73,948846
09-Dec-24,49.43,49.75,48.10,48.65,683696
06-Dec-24,48.70,50.00,48.09,48.94,477910
05-Dec-24,49.30,49.30,47.50,48.70,652402
04-Dec-24,49.23,50.32,46.71,49.30,1220340
03-Dec-24,51.15,51.32,49.02,49.23,814961
02-Dec-24,50.80,51.28,49.57,50.64,1065183
29-Nov-24,51.41,52.27,50.02,51.15,880374
28-Nov-24,52.46,52.46,50.56,50.90,1156178
27-Nov-24,51.15,52.49,50.56,51.51,968718
26-Nov-24,51.92,52.19,51.10,51.70,403677
25-Nov-24,51.42,52.06,50.51,51.90,747955
22-Nov-24,51.38,51.50,50.13,51.44,1001642
21-Nov-24,51.48,51.49,50.03,51.38,864835
19-Nov-24,51.52,51.99,50.71,51.27,413461
18-Nov-24,50.71,51.73,50.06,51.50,1125576
14-Nov-24,50.80,51.29,50.03,50.71,490856
13-Nov-24,50.70,50.98,50.02,50.90,527258
12-Nov-24,51.17,51.17,50.15,50.65,764400
11-Nov-24,51.51,51.90,51.04,51.17,436943
08-Nov-24,50.93,51.70,50.50,51.00,644309
07-Nov-24,51.00,51.54,50.37,51.17,701519
06-Nov-24,51.15,51.15,50.29,50.60,935645
05-Nov-24,51.99,51.99,50.63,50.92,661571
04-Nov-24,51.35,52.56,50.16,51.85,720671
01-Nov-24,52.80,52.80,51.33,51.33,334355
31-Oct-24,52.82,53.42,52.82,52.91,373637
30-Oct-24,53.37,53.61,52.64,53.59,440398
29-Oct-24,52.86,53.54,52.68,52.77,225469
28-Oct-24,53.24,53.68,52.54,52.86,331117
25-Oct-24,53.73,53.73,52.70,53.60,447589
24-Oct-24,53.27,53.94,52.61,52.71,322091
23-Oct-24,53.09,54.49,52.93,53.39,392158
22-Oct-24,53.90,54.97,52.91,52.91,788903
21-Oct-24,53.26,54.31,53.16,53.57,443551
18-Oct-24,53.79,53.79,52.02,53.00,657102
17-Oct-24,56.59,57.84,53.07,53.27,981842
16-Oct-24,57.50,57.96,55.66,56.02,646012
15-Oct-24,56.55,57.90,55.83,56.51,383968
14-Oct-24,56.15,57.95,56.15,57.31,547834
11-Oct-24,55.50,57.88,55.41,56.15,980095
10-Oct-24,55.28,56.87,54.61,55.50,607769

*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: RBFF11