Cotação atual, histórico e gráfico do papel: RBGS11

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 RBGS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2021	6,79%	1,81	28,45	27,17	27,00	29,48	146K	62
29/12/2021	-4,86%	-1,36	26,64	28,00	26,64	29,50	39K	166
28/12/2021	4,17%	1,12	28,00	28,02	26,69	31,83	43K	151
27/12/2021	-1,47%	-0,40	26,88	26,99	26,63	27,00	30K	50
23/12/2021	-2,57%	-0,72	27,28	27,19	26,51	27,62	14K	52
22/12/2021	-0,18%	-0,05	28,00	28,17	26,60	28,17	7K	29
21/12/2021	-0,36%	-0,10	28,05	28,05	26,54	28,05	15K	49

20/12/2021	-0,18%	-0,05	28,15	27,14	26,79	28,18	38K	52
17/12/2021	0,43%	0,12	28,20	28,30	27,30	28,30	2K	23
16/12/2021	0,14%	0,04	28,08	27,09	27,09	28,62	17K	111
15/12/2021	-0,92%	-0,26	28,04	28,10	28,01	28,98	2K	21
14/12/2021	4,04%	1,10	28,30	27,30	27,30	29,00	21K	53
13/12/2021	0,22%	0,06	27,20	27,09	26,76	27,20	5K	11
10/12/2021	2,03%	0,54	27,14	26,60	26,51	27,15	102K	268
09/12/2021	-1,48%	-0,40	26,60	27,00	26,51	27,20	122K	28
08/12/2021	-0,84%	-0,23	27,00	27,22	27,00	27,45	149K	57
07/12/2021	-0,51%	-0,14	27,23	27,35	27,00	27,35	20K	26
06/12/2021	-0,22%	-0,06	27,37	27,43	27,00	27,43	205K	32
03/12/2021	1,11%	0,30	27,43	27,12	27,12	27,99	8K	18
02/12/2021	-1,45%	-0,40	27,13	27,52	27,13	27,73	846	7
01/12/2021	-5,07%	-1,47	27,53	28,84	26,20	28,84	62K	71
30/11/2021	2,58%	0,73	29,00	28,10	26,00	29,00	116K	156
29/11/2021	0,00%	0,00	28,27	28,31	28,10	28,68	38K	42
26/11/2021	-1,05%	-0,30	28,27	28,17	28,11	28,32	16K	12
25/11/2021	0,49%	0,14	28,57	28,14	28,13	28,57	13K	15
24/11/2021	-1,93%	-0,56	28,43	28,28	28,12	28,77	19K	21
23/11/2021	-0,07%	-0,02	28,99	29,02	28,10	29,77	66K	65
22/11/2021	-3,30%	-0,99	29,01	30,00	28,10	30,00	76K	49
19/11/2021	-1,32%	-0,40	30,00	30,40	29,64	30,40	7K	25
18/11/2021	-2,88%	-0,90	30,40	30,40	28,00	30,50	110K	59
17/11/2021	2,86%	0,87	31,30	30,43	30,03	31,34	2K	21
16/11/2021	0,10%	0,03	30,43	30,76	30,04	31,00	22K	28
12/11/2021	-3,12%	-0,98	30,40	31,39	30,40	31,39	4K	17
11/11/2021	4,60%	1,38	31,38	30,49	30,30	31,39	17K	24
10/11/2021	-2,02%	-0,62	30,00	30,34	29,51	30,60	14K	279
09/11/2021	-2,55%	-0,80	30,62	31,42	30,62	31,45	7K	25
08/11/2021	0,06%	0,02	31,42	31,40	30,25	31,45	4K	15
05/11/2021	3,29%	1,00	31,40	31,30	31,00	31,98	33K	10
04/11/2021	-1,94%	-0,60	30,40	31,00	30,30	31,50	4K	16
03/11/2021	0,62%	0,19	31,00	30,31	29,90	31,43	3K	19
01/11/2021	-1,88%	-0,59	30,81	31,44	30,65	31,44	5K	37
29/10/2021	4,25%	1,28	31,40	31,98	29,50	31,98	31K	25
28/10/2021	-5,85%	-1,87	30,12	32,28	30,12	32,28	18K	28
27/10/2021	1,17%	0,37	31,99	32,49	30,98	32,49	31K	52
26/10/2021	-2,47%	-0,80	31,62	32,40	31,62	33,53	32K	54
25/10/2021	2,37%	0,75	32,42	32,89	31,72	32,89	5K	28
22/10/2021	-0,97%	-0,31	31,67	31,99	31,51	32,87	121K	49
21/10/2021	-6,13%	-2,09	31,98	34,08	31,02	34,08	160K	221
20/10/2021	0,21%	0,07	34,07	34,23	34,07	34,40	25K	24
19/10/2021	-0,29%	-0,10	34,00	34,39	34,00	34,39	9K	21
18/10/2021	0,29%	0,10	34,10	34,39	34,10	34,40	14K	20
15/10/2021	-0,96%	-0,33	34,00	34,33	33,86	34,37	18K	36
14/10/2021	0,85%	0,29	34,33	33,71	33,70	34,35	4K	19
13/10/2021	-0,76%	-0,26	34,04	34,35	33,62	34,39	2K	19
11/10/2021	-1,55%	-0,54	34,30	34,00	33,63	35,20	9K	21
08/10/2021	4,91%	1,63	34,84	33,22	33,22	34,98	3K	22
07/10/2021	-1,01%	-0,34	33,21	33,95	33,20	35,11	8K	59
06/10/2021	-3,03%	-1,05	33,55	35,59	33,10	35,59	40K	38
05/10/2021	0,00%	0,00	34,60	34,51	34,51	34,80	19K	16
04/10/2021	-0,20%	-0,07	34,60	34,79	34,60	34,79	10K	22
01/10/2021	-1,23%	-0,43	34,67	35,76	34,64	35,76	4K	20
30/09/2021	-1,40%	-0,50	35,10	35,61	35,00	35,61	49K	32
29/09/2021	-0,61%	-0,22	35,60	35,83	35,60	35,83	5K	15
28/09/2021	-2,77%	-1,02	35,82	35,83	35,76	36,08	7K	23
27/09/2021	1,80%	0,65	36,84	36,26	35,81	36,88	7K	79
24/09/2021	0,78%	0,28	36,19	36,23	35,99	36,23	180	5
23/09/2021	2,08%	0,73	35,91	36,13	35,69	36,40	20K	14
22/09/2021	-0,90%	-0,32	35,18	35,50	35,18	36,36	9K	24
21/09/2021	2,54%	0,88	35,50	34,92	34,92	35,98	5K	25
20/09/2021	-4,86%	-1,77	34,62	35,85	34,55	36,42	41K	1.004
17/09/2021	0,03%	0,01	36,39	35,81	35,81	36,41	6K	17
16/09/2021	1,20%	0,43	36,38	35,96	35,95	36,38	11K	19
15/09/2021	0,70%	0,25	35,95	35,38	35,38	36,00	10K	22
14/09/2021	-1,82%	-0,66	35,70	36,35	35,35	36,35	2K	18
13/09/2021	1,91%	0,68	36,36	35,87	35,01	36,38	9K	30
10/09/2021	1,51%	0,53	35,68	35,14	34,51	35,97	41K	451
09/09/2021	1,85%	0,64	35,15	34,51	34,50	35,15	5K	41
08/09/2021	-2,18%	-0,77	34,51	35,28	34,50	35,28	18K	46
06/09/2021	1,94%	0,67	35,28	34,62	34,54	35,28	2K	15
03/09/2021	-4,92%	-1,79	34,61	36,64	34,20	36,64	111K	87
02/09/2021	1,82%	0,65	36,40	35,78	35,77	36,70	7K	21
01/09/2021	-3,06%	-1,13	35,75	36,71	35,14	36,94	2K	19
31/08/2021	0,41%	0,15	36,88	36,01	34,99	36,94	35K	54
30/08/2021	4,32%	1,52	36,73	35,12	35,12	36,73	8K	112
27/08/2021	-2,19%	-0,79	35,21	36,01	35,20	36,02	13K	206
26/08/2021	-0,22%	-0,08	36,00	36,00	36,00	36,85	13K	10
25/08/2021	-1,69%	-0,62	36,08	36,26	35,03	36,26	4K	25
24/08/2021	4,83%	1,69	36,70	35,01	34,91	36,89	46K	34
23/08/2021	-0,96%	-0,34	35,01	35,11	35,00	35,80	16K	451
20/08/2021	1,00%	0,35	35,35	35,00	35,00	36,09	6K	23
19/08/2021	-2,51%	-0,90	35,00	35,93	35,00	36,49	42K	83
18/08/2021	-0,28%	-0,10	35,90	36,00	35,90	36,01	6K	20
17/08/2021	0,00%	0,00	36,00	36,01	36,00	36,03	25K	17
16/08/2021	-2,57%	-0,95	36,00	36,91	36,00	36,91	21K	28
13/08/2021	-0,59%	-0,22	36,95	37,17	35,84	37,17	36K	120
12/08/2021	3,19%	1,15	37,17	36,02	36,02	37,70	2K	13
11/08/2021	-2,12%	-0,78	36,02	36,00	35,98	37,35	78K	40
10/08/2021	1,94%	0,70	36,80	36,05	35,67	37,14	9K	55
09/08/2021	-1,15%	-0,42	36,10	36,56	36,02	37,69	12K	39
06/08/2021	-1,14%	-0,42	36,52	36,58	36,52	37,76	16K	267
05/08/2021	-2,20%	-0,83	36,94	37,77	36,50	37,91	20K	31
04/08/2021	1,61%	0,60	37,77	36,64	36,64	38,13	9K	14
03/08/2021	0,43%	0,16	37,17	38,69	36,65	38,69	33K	71
02/08/2021	-3,06%	-1,17	37,01	37,05	37,00	38,26	7K	30
30/07/2021	-1,47%	-0,57	38,18	37,12	37,00	38,18	30K	22
29/07/2021	3,33%	1,25	38,75	37,50	37,01	38,75	87K	1.258
28/07/2021	1,00%	0,37	37,50	37,16	36,76	38,15	43K	65
27/07/2021	-3,00%	-1,15	37,13	38,22	37,11	38,22	2K	18
26/07/2021	-0,55%	-0,21	38,28	38,35	37,20	38,35	7K	24
23/07/2021	4,03%	1,49	38,49	37,22	37,22	38,55	2K	25
22/07/2021	-4,74%	-1,84	37,00	38,83	37,00	38,83	32K	46
21/07/2021	2,51%	0,95	38,84	38,34	38,01	38,85	42K	975
20/07/2021	1,85%	0,69	37,89	37,90	37,54	37,90	35K	107
19/07/2021	-4,62%	-1,80	37,20	39,39	37,00	39,39	16K	69
16/07/2021	1,43%	0,55	39,00	38,40	38,40	39,44	18K	134
15/07/2021	0,39%	0,15	38,45	38,30	37,96	38,50	4K	31
14/07/2021	0,03%	0,01	38,30	38,34	38,00	38,40	6K	25
13/07/2021	2,27%	0,85	38,29	38,40	38,00	38,40	6K	22
12/07/2021	2,58%	0,94	37,44	36,50	35,90	38,01	52K	32
08/07/2021	0,97%	0,35	36,50	36,50	36,16	36,50	3K	12
07/07/2021	-0,08%	-0,03	36,15	36,19	36,01	37,50	76K	44
06/07/2021	-0,03%	-0,01	36,18	35,31	35,31	36,20	4K	22
05/07/2021	-0,03%	-0,01	36,19	36,88	35,17	36,88	11K	34
02/07/2021	-1,98%	-0,73	36,20	36,49	36,00	36,88	22K	45
01/07/2021	0,16%	0,06	36,93	37,00	36,50	37,00	12K	15
30/06/2021	3,86%	1,37	36,87	35,50	35,03	36,87	26K	53
29/06/2021	-4,05%	-1,50	35,50	36,80	35,00	37,27	55K	51
28/06/2021	2,78%	1,00	37,00	36,00	35,01	37,00	79K	361
25/06/2021	-2,70%	-1,00	36,00	36,99	36,00	36,99	25K	51
24/06/2021	0,30%	0,11	37,00	37,40	36,40	37,40	6K	19
23/06/2021	0,22%	0,08	36,89	36,79	36,27	37,39	9K	35
22/06/2021	0,11%	0,04	36,81	36,72	36,40	37,43	5K	24
21/06/2021	0,60%	0,22	36,77	37,38	36,40	37,38	17K	25
18/06/2021	-	-	36,55	36,71	36,23	37,36	24K	29

Date,Open,High,Low,Close,Volume
30-Dec-21,27.17,29.48,27.00,28.45,146059
29-Dec-21,28.00,29.50,26.64,26.64,39238
28-Dec-21,28.02,31.83,26.69,28.00,42634
27-Dec-21,26.99,27.00,26.63,26.88,30464
23-Dec-21,27.19,27.62,26.51,27.28,14216
22-Dec-21,28.17,28.17,26.60,28.00,6552
21-Dec-21,28.05,28.05,26.54,28.05,15391
20-Dec-21,27.14,28.18,26.79,28.15,38229
17-Dec-21,28.30,28.30,27.30,28.20,2108
16-Dec-21,27.09,28.62,27.09,28.08,17406
15-Dec-21,28.10,28.98,28.01,28.04,2001
14-Dec-21,27.30,29.00,27.30,28.30,21234
13-Dec-21,27.09,27.20,26.76,27.20,5180
10-Dec-21,26.60,27.15,26.51,27.14,101949
09-Dec-21,27.00,27.20,26.51,26.60,121652
08-Dec-21,27.22,27.45,27.00,27.00,149178
07-Dec-21,27.35,27.35,27.00,27.23,19840
06-Dec-21,27.43,27.43,27.00,27.37,205489
03-Dec-21,27.12,27.99,27.12,27.43,8352
02-Dec-21,27.52,27.73,27.13,27.13,846
01-Dec-21,28.84,28.84,26.20,27.53,61680
30-Nov-21,28.10,29.00,26.00,29.00,115559
29-Nov-21,28.31,28.68,28.10,28.27,38377
26-Nov-21,28.17,28.32,28.11,28.27,15697
25-Nov-21,28.14,28.57,28.13,28.57,13038
24-Nov-21,28.28,28.77,28.12,28.43,19262
23-Nov-21,29.02,29.77,28.10,28.99,66436
22-Nov-21,30.00,30.00,28.10,29.01,75732
19-Nov-21,30.40,30.40,29.64,30.00,7045
18-Nov-21,30.40,30.50,28.00,30.40,110270
17-Nov-21,30.43,31.34,30.03,31.30,2183
16-Nov-21,30.76,31.00,30.04,30.43,21597
12-Nov-21,31.39,31.39,30.40,30.40,4091
11-Nov-21,30.49,31.39,30.30,31.38,16948
10-Nov-21,30.34,30.60,29.51,30.00,13769
09-Nov-21,31.42,31.45,30.62,30.62,7462
08-Nov-21,31.40,31.45,30.25,31.42,3680
05-Nov-21,31.30,31.98,31.00,31.40,33172
04-Nov-21,31.00,31.50,30.30,30.40,4197
03-Nov-21,30.31,31.43,29.90,31.00,2953
01-Nov-21,31.44,31.44,30.65,30.81,4534
29-Oct-21,31.98,31.98,29.50,31.40,31100
28-Oct-21,32.28,32.28,30.12,30.12,18315
27-Oct-21,32.49,32.49,30.98,31.99,31360
26-Oct-21,32.40,33.53,31.62,31.62,32341
25-Oct-21,32.89,32.89,31.72,32.42,4744
22-Oct-21,31.99,32.87,31.51,31.67,120755
21-Oct-21,34.08,34.08,31.02,31.98,159972
20-Oct-21,34.23,34.40,34.07,34.07,24782
19-Oct-21,34.39,34.39,34.00,34.00,8982
18-Oct-21,34.39,34.40,34.10,34.10,13908
15-Oct-21,34.33,34.37,33.86,34.00,17858
14-Oct-21,33.71,34.35,33.70,34.33,3982
13-Oct-21,34.35,34.39,33.62,34.04,2111
11-Oct-21,34.00,35.20,33.63,34.30,9126
08-Oct-21,33.22,34.98,33.22,34.84,3055
07-Oct-21,33.95,35.11,33.20,33.21,8356
06-Oct-21,35.59,35.59,33.10,33.55,39511
05-Oct-21,34.51,34.80,34.51,34.60,19196
04-Oct-21,34.79,34.79,34.60,34.60,10148
01-Oct-21,35.76,35.76,34.64,34.67,4379
30-Sep-21,35.61,35.61,35.00,35.10,49455
29-Sep-21,35.83,35.83,35.60,35.60,4825
28-Sep-21,35.83,36.08,35.76,35.82,6736
27-Sep-21,36.26,36.88,35.81,36.84,6523
24-Sep-21,36.23,36.23,35.99,36.19,180
23-Sep-21,36.13,36.40,35.69,35.91,20480
22-Sep-21,35.50,36.36,35.18,35.18,9181
21-Sep-21,34.92,35.98,34.92,35.50,5213
20-Sep-21,35.85,36.42,34.55,34.62,40595
17-Sep-21,35.81,36.41,35.81,36.39,5745
16-Sep-21,35.96,36.38,35.95,36.38,10792
15-Sep-21,35.38,36.00,35.38,35.95,10499
14-Sep-21,36.35,36.35,35.35,35.70,2366
13-Sep-21,35.87,36.38,35.01,36.36,8819
10-Sep-21,35.14,35.97,34.51,35.68,41094
09-Sep-21,34.51,35.15,34.50,35.15,4916
08-Sep-21,35.28,35.28,34.50,34.51,17512
06-Sep-21,34.62,35.28,34.54,35.28,2043
03-Sep-21,36.64,36.64,34.20,34.61,111153
02-Sep-21,35.78,36.70,35.77,36.40,7013
01-Sep-21,36.71,36.94,35.14,35.75,1607
31-Aug-21,36.01,36.94,34.99,36.88,34856
30-Aug-21,35.12,36.73,35.12,36.73,8069
27-Aug-21,36.01,36.02,35.20,35.21,12996
26-Aug-21,36.00,36.85,36.00,36.00,13398
25-Aug-21,36.26,36.26,35.03,36.08,3663
24-Aug-21,35.01,36.89,34.91,36.70,45956
23-Aug-21,35.11,35.80,35.00,35.01,16309
20-Aug-21,35.00,36.09,35.00,35.35,5621
19-Aug-21,35.93,36.49,35.00,35.00,42362
18-Aug-21,36.00,36.01,35.90,35.90,5793
17-Aug-21,36.01,36.03,36.00,36.00,25272
16-Aug-21,36.91,36.91,36.00,36.00,21376
13-Aug-21,37.17,37.17,35.84,36.95,36231
12-Aug-21,36.02,37.70,36.02,37.17,1562
11-Aug-21,36.00,37.35,35.98,36.02,78190
10-Aug-21,36.05,37.14,35.67,36.80,8646
09-Aug-21,36.56,37.69,36.02,36.10,11822
06-Aug-21,36.58,37.76,36.52,36.52,15628
05-Aug-21,37.77,37.91,36.50,36.94,20324
04-Aug-21,36.64,38.13,36.64,37.77,8592
03-Aug-21,38.69,38.69,36.65,37.17,32961
02-Aug-21,37.05,38.26,37.00,37.01,7076
30-Jul-21,37.12,38.18,37.00,38.18,29565
29-Jul-21,37.50,38.75,37.01,38.75,86899
28-Jul-21,37.16,38.15,36.76,37.50,42840
27-Jul-21,38.22,38.22,37.11,37.13,2279
26-Jul-21,38.35,38.35,37.20,38.28,7262
23-Jul-21,37.22,38.55,37.22,38.49,2386
22-Jul-21,38.83,38.83,37.00,37.00,32061
21-Jul-21,38.34,38.85,38.01,38.84,41592
20-Jul-21,37.90,37.90,37.54,37.89,34894
19-Jul-21,39.39,39.39,37.00,37.20,16424
16-Jul-21,38.40,39.44,38.40,39.00,18258
15-Jul-21,38.30,38.50,37.96,38.45,3674
14-Jul-21,38.34,38.40,38.00,38.30,5863
13-Jul-21,38.40,38.40,38.00,38.29,6181
12-Jul-21,36.50,38.01,35.90,37.44,52178
08-Jul-21,36.50,36.50,36.16,36.50,2690
07-Jul-21,36.19,37.50,36.01,36.15,76472
06-Jul-21,35.31,36.20,35.31,36.18,4219
05-Jul-21,36.88,36.88,35.17,36.19,11193
02-Jul-21,36.49,36.88,36.00,36.20,22055
01-Jul-21,37.00,37.00,36.50,36.93,11576
30-Jun-21,35.50,36.87,35.03,36.87,25595
29-Jun-21,36.80,37.27,35.00,35.50,54550
28-Jun-21,36.00,37.00,35.01,37.00,78528
25-Jun-21,36.99,36.99,36.00,36.00,24665
24-Jun-21,37.40,37.40,36.40,37.00,6436
23-Jun-21,36.79,37.39,36.27,36.89,8863
22-Jun-21,36.72,37.43,36.40,36.81,5432
21-Jun-21,37.38,37.38,36.40,36.77,17111
18-Jun-21,36.71,37.36,36.23,36.55,24270

*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: RBGS11