Cotação atual, histórico e gráfico do papel: RBGS11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
26-Feb-21,39.84,40.70,39.50,40.60,104304
25-Feb-21,40.28,40.88,39.74,39.84,24133
24-Feb-21,40.34,40.87,39.68,40.28,14127
23-Feb-21,39.80,40.39,39.80,40.34,21269
22-Feb-21,40.20,40.20,38.88,39.80,62707
19-Feb-21,40.57,40.57,39.21,40.20,33098
18-Feb-21,40.27,40.70,39.81,40.59,32259
17-Feb-21,40.60,40.90,40.00,40.27,35230
12-Feb-21,40.67,41.00,40.16,40.60,29447
11-Feb-21,40.75,40.75,39.72,40.64,40658
10-Feb-21,40.99,41.05,39.21,39.21,41228
09-Feb-21,40.80,41.71,40.00,40.99,24978
08-Feb-21,40.30,41.00,40.30,40.99,21017
05-Feb-21,40.83,41.40,40.48,40.74,4159
04-Feb-21,41.96,42.00,39.30,40.00,51979
03-Feb-21,41.55,42.00,40.75,41.96,36872
02-Feb-21,41.12,41.59,39.02,41.50,75362
01-Feb-21,41.60,42.89,40.01,41.12,68447
29-Jan-21,40.39,42.00,40.20,42.00,30247
28-Jan-21,39.89,40.40,39.69,40.30,27595
27-Jan-21,39.69,39.90,39.69,39.89,10000
26-Jan-21,39.77,39.78,39.03,39.03,3501
22-Jan-21,39.80,39.80,39.03,39.30,6980
21-Jan-21,40.39,40.39,39.80,39.80,10824
20-Jan-21,40.34,40.49,39.97,40.00,4132
19-Jan-21,39.93,40.40,39.25,40.40,22671
18-Jan-21,39.88,39.94,39.01,39.94,18932
15-Jan-21,39.59,39.85,39.21,39.50,11792
14-Jan-21,38.93,39.59,38.13,39.30,22386
13-Jan-21,38.97,38.97,38.16,38.92,2366
12-Jan-21,39.01,39.49,38.00,38.13,48103
11-Jan-21,39.03,39.99,38.79,38.80,60079
08-Jan-21,40.01,40.01,38.65,38.96,43011
07-Jan-21,40.38,43.00,38.62,40.01,30832
06-Jan-21,40.38,40.38,39.90,40.00,15839
05-Jan-21,39.54,40.40,38.53,40.00,13599
04-Jan-21,40.30,43.45,37.02,39.14,51778
30-Dec-20,38.17,41.98,38.15,40.30,66025
29-Dec-20,38.79,38.79,38.07,38.30,24792
28-Dec-20,38.99,38.99,38.20,38.79,111166
23-Dec-20,38.61,39.20,38.17,39.00,61434
22-Dec-20,38.60,39.00,38.55,38.99,10194
21-Dec-20,38.63,38.75,38.44,38.60,6332
18-Dec-20,38.01,39.10,38.01,39.10,5076
17-Dec-20,38.03,38.85,38.01,38.20,6889
16-Dec-20,38.15,39.29,38.00,38.03,19388
15-Dec-20,38.00,39.00,38.00,38.35,43345
14-Dec-20,38.06,38.47,37.16,38.00,15097
11-Dec-20,38.31,38.50,38.00,38.47,9055
10-Dec-20,38.57,38.65,38.00,38.00,23462
09-Dec-20,38.00,38.77,37.73,38.58,12447
08-Dec-20,38.18,38.86,38.00,38.00,38241
07-Dec-20,38.35,38.98,38.14,38.18,34571
04-Dec-20,38.50,38.61,38.36,38.50,44591
03-Dec-20,39.50,39.51,38.48,38.50,65696
02-Dec-20,39.50,39.51,39.50,39.50,22120
01-Dec-20,39.50,39.72,39.50,39.50,80161
30-Nov-20,39.91,39.91,39.50,39.51,29745
27-Nov-20,39.58,39.97,39.50,39.97,1743
26-Nov-20,38.50,39.58,38.43,39.58,21734
25-Nov-20,38.47,39.50,38.47,39.40,11824
24-Nov-20,38.45,39.49,38.42,39.40,44515
23-Nov-20,38.52,38.80,38.52,38.75,10095
20-Nov-20,39.00,39.00,38.36,38.52,7453
19-Nov-20,38.44,39.00,38.38,39.00,36737
18-Nov-20,38.93,39.00,38.37,38.94,43887
17-Nov-20,38.76,38.93,38.73,38.88,22776
16-Nov-20,38.80,38.80,38.75,38.77,23379
13-Nov-20,38.78,38.90,38.78,38.90,2171
12-Nov-20,38.32,38.77,38.31,38.77,14032
11-Nov-20,38.80,39.00,38.31,38.79,24735
10-Nov-20,38.79,39.00,38.70,39.00,15941
09-Nov-20,38.50,38.80,38.50,38.50,38495
06-Nov-20,38.25,38.92,38.10,38.50,102962
05-Nov-20,38.90,38.93,38.10,38.11,23747
04-Nov-20,38.69,38.93,38.16,38.39,1466
03-Nov-20,38.70,39.00,38.53,38.69,13475
30-Oct-20,38.68,38.95,38.68,38.68,9364
29-Oct-20,38.38,38.60,38.10,38.45,22684
28-Oct-20,38.71,38.71,38.25,38.25,24643
27-Oct-20,38.99,39.05,38.71,38.71,20345
26-Oct-20,39.50,39.60,38.60,38.93,33502
23-Oct-20,39.40,39.50,39.00,39.50,18040
22-Oct-20,39.43,39.50,38.52,39.40,12636
21-Oct-20,40.70,41.97,38.10,39.43,88265
20-Oct-20,40.60,40.60,39.53,40.60,12677
19-Oct-20,38.90,40.50,38.90,39.53,44615
16-Oct-20,39.89,39.89,38.90,38.90,33854
15-Oct-20,39.50,39.90,39.49,39.77,18002
14-Oct-20,39.49,39.50,38.91,39.41,12656
13-Oct-20,39.47,39.50,38.93,39.01,25762
09-Oct-20,39.49,39.50,38.91,39.40,1249
08-Oct-20,39.50,39.50,39.01,39.27,4652
07-Oct-20,38.58,39.50,38.57,39.01,36119
06-Oct-20,39.23,39.24,38.54,39.22,2522
05-Oct-20,38.52,39.23,38.52,39.23,7102
02-Oct-20,38.40,39.29,38.40,38.89,12781
01-Oct-20,38.99,39.35,38.32,38.32,20394
30-Sep-20,39.36,39.36,38.75,38.99,2444
29-Sep-20,39.40,39.40,38.66,38.80,1402
28-Sep-20,38.96,39.40,38.66,38.66,39556
25-Sep-20,39.32,39.32,38.90,38.90,2141
24-Sep-20,38.80,39.18,38.80,39.18,2818
23-Sep-20,38.52,39.39,38.32,39.16,14991
22-Sep-20,38.50,39.16,38.50,39.16,39292
21-Sep-20,39.01,39.40,38.53,38.84,6507
18-Sep-20,39.45,39.45,39.03,39.03,4497
17-Sep-20,39.10,39.46,39.01,39.46,2901
16-Sep-20,38.86,39.10,38.82,39.10,59098
15-Sep-20,38.29,38.88,38.20,38.86,5601
14-Sep-20,38.23,38.87,38.23,38.29,5467
11-Sep-20,38.38,38.97,38.20,38.23,10120
10-Sep-20,39.39,39.39,38.20,38.97,45258
09-Sep-20,39.49,39.49,38.68,39.00,31210
08-Sep-20,39.56,39.60,38.80,39.00,18983
04-Sep-20,38.70,39.64,38.70,39.56,11009
03-Sep-20,39.29,39.58,38.53,38.66,13467
02-Sep-20,39.35,39.71,38.00,39.29,33146
01-Sep-20,39.70,39.84,39.35,39.35,38515
31-Aug-20,39.50,39.79,38.80,39.70,38822
28-Aug-20,39.35,39.50,39.30,39.50,10501
27-Aug-20,39.25,39.35,39.06,39.35,17961
26-Aug-20,39.50,39.50,39.15,39.25,16618
25-Aug-20,39.48,39.50,39.45,39.50,4264
24-Aug-20,39.40,39.50,38.97,38.97,46770
21-Aug-20,39.63,39.63,39.30,39.50,7869
20-Aug-20,39.27,39.63,39.27,39.30,2882
19-Aug-20,39.69,39.69,39.04,39.33,5239
18-Aug-20,39.46,39.49,38.96,39.47,6003
17-Aug-20,39.13,39.94,38.38,39.77,40115
14-Aug-20,39.12,39.89,39.12,39.87,2540
13-Aug-20,39.19,39.86,38.86,39.49,6700
12-Aug-20,39.89,39.92,39.50,39.89,837
11-Aug-20,39.55,39.99,39.00,39.92,63579