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
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	-0,46%	-0,17	36,55	36,71	36,23	37,36	24K	29
17/06/2021	-0,81%	-0,30	36,72	37,14	36,72	37,39	7K	26
16/06/2021	0,00%	0,00	37,02	37,01	36,50	37,02	28K	26
15/06/2021	2,61%	0,94	37,02	36,98	36,50	37,18	9K	28
14/06/2021	1,06%	0,38	36,08	35,71	35,71	36,88	16K	36
11/06/2021	-3,46%	-1,28	35,70	36,76	35,00	36,88	40K	75
10/06/2021	-1,20%	-0,45	36,98	36,75	36,75	36,98	20K	37
09/06/2021	1,05%	0,39	37,43	37,57	34,00	37,77	83K	127
08/06/2021	-0,75%	-0,28	37,04	37,04	37,04	37,75	10K	34
07/06/2021	-0,32%	-0,12	37,32	36,80	36,50	37,46	37K	57
04/06/2021	-1,29%	-0,49	37,44	37,69	36,42	38,00	11K	42
02/06/2021	-1,07%	-0,41	37,93	38,28	36,28	38,29	47K	88
01/06/2021	0,45%	0,17	38,34	38,15	36,09	38,50	19K	24
31/05/2021	0,05%	0,02	38,17	38,15	36,02	38,17	120K	1.629
28/05/2021	1,19%	0,45	38,15	37,72	37,01	38,98	43K	473
27/05/2021	-0,97%	-0,37	37,70	38,07	37,49	39,30	77K	345
26/05/2021	-3,18%	-1,25	38,07	38,05	37,71	39,35	15K	56
25/05/2021	2,40%	0,92	39,32	38,40	38,04	39,41	3K	11
24/05/2021	1,05%	0,40	38,40	38,02	38,00	38,77	11K	28
21/05/2021	-2,06%	-0,80	38,00	38,58	37,90	38,58	27K	49
20/05/2021	-1,45%	-0,57	38,80	38,59	38,54	39,35	6K	27
19/05/2021	1,92%	0,74	39,37	39,00	38,99	39,37	7K	16
18/05/2021	-0,18%	-0,07	38,63	39,37	38,50	39,37	54K	52
17/05/2021	-2,52%	-1,00	38,70	39,25	38,51	39,33	31K	53
14/05/2021	1,38%	0,54	39,70	39,11	39,11	40,18	10K	28
13/05/2021	-2,08%	-0,83	39,16	39,99	39,10	39,99	4K	25
12/05/2021	0,28%	0,11	39,99	39,88	39,03	41,00	34K	58
11/05/2021	0,89%	0,35	39,88	39,50	39,00	40,34	18K	39
10/05/2021	0,08%	0,03	39,53	39,51	39,50	40,00	8K	25
07/05/2021	1,52%	0,59	39,50	38,84	38,84	40,27	28K	34
06/05/2021	0,00%	0,00	38,91	39,60	38,91	39,60	2K	15
05/05/2021	-0,23%	-0,09	38,91	39,80	38,90	39,80	6K	27
04/05/2021	-0,76%	-0,30	39,00	40,30	38,99	40,30	6K	22
03/05/2021	0,51%	0,20	39,30	39,10	39,05	41,42	31K	31
30/04/2021	-1,26%	-0,50	39,10	39,60	38,83	39,60	4K	25
29/04/2021	0,76%	0,30	39,60	39,39	38,82	39,60	23K	54
28/04/2021	0,18%	0,07	39,30	39,23	38,82	39,44	12K	27
27/04/2021	0,62%	0,24	39,23	38,99	38,65	39,48	12K	35
26/04/2021	-0,51%	-0,20	38,99	38,71	38,71	39,00	5K	16
23/04/2021	1,01%	0,39	39,19	38,71	38,70	39,20	1K	14
22/04/2021	-0,13%	-0,05	38,80	39,32	38,61	39,32	19K	45
20/04/2021	0,00%	0,00	38,85	38,85	38,67	39,59	8K	38
19/04/2021	-1,02%	-0,40	38,85	39,25	38,84	39,60	20K	44
16/04/2021	-0,88%	-0,35	39,25	38,90	38,90	39,58	31K	33
15/04/2021	0,25%	0,10	39,60	39,50	38,83	39,80	15K	22
14/04/2021	-0,35%	-0,14	39,50	38,83	38,62	39,62	2K	22
13/04/2021	-0,40%	-0,16	39,64	39,80	38,58	39,80	6K	19
12/04/2021	-0,33%	-0,13	39,80	39,90	38,52	40,61	51K	78
09/04/2021	2,12%	0,83	39,93	39,00	38,70	39,98	22K	29
08/04/2021	0,00%	0,00	39,10	39,10	39,10	39,97	5K	15
07/04/2021	-	-	39,10	39,99	39,10	40,09	10K	19

Date,Open,High,Low,Close,Volume
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
17-Jun-21,37.14,37.39,36.72,36.72,7364
16-Jun-21,37.01,37.02,36.50,37.02,28376
15-Jun-21,36.98,37.18,36.50,37.02,8735
14-Jun-21,35.71,36.88,35.71,36.08,15644
11-Jun-21,36.76,36.88,35.00,35.70,39664
10-Jun-21,36.75,36.98,36.75,36.98,19553
09-Jun-21,37.57,37.77,34.00,37.43,83253
08-Jun-21,37.04,37.75,37.04,37.04,9686
07-Jun-21,36.80,37.46,36.50,37.32,36689
04-Jun-21,37.69,38.00,36.42,37.44,10608
02-Jun-21,38.28,38.29,36.28,37.93,46649
01-Jun-21,38.15,38.50,36.09,38.34,19352
31-May-21,38.15,38.17,36.02,38.17,120086
28-May-21,37.72,38.98,37.01,38.15,43263
27-May-21,38.07,39.30,37.49,37.70,76889
26-May-21,38.05,39.35,37.71,38.07,15073
25-May-21,38.40,39.41,38.04,39.32,3206
24-May-21,38.02,38.77,38.00,38.40,11070
21-May-21,38.58,38.58,37.90,38.00,27406
20-May-21,38.59,39.35,38.54,38.80,6398
19-May-21,39.00,39.37,38.99,39.37,6590
18-May-21,39.37,39.37,38.50,38.63,53854
17-May-21,39.25,39.33,38.51,38.70,31065
14-May-21,39.11,40.18,39.11,39.70,9897
13-May-21,39.99,39.99,39.10,39.16,3768
12-May-21,39.88,41.00,39.03,39.99,33793
11-May-21,39.50,40.34,39.00,39.88,17948
10-May-21,39.51,40.00,39.50,39.53,8142
07-May-21,38.84,40.27,38.84,39.50,27600
06-May-21,39.60,39.60,38.91,38.91,1722
05-May-21,39.80,39.80,38.90,38.91,5857
04-May-21,40.30,40.30,38.99,39.00,6058
03-May-21,39.10,41.42,39.05,39.30,31412
30-Apr-21,39.60,39.60,38.83,39.10,3559
29-Apr-21,39.39,39.60,38.82,39.60,22643
28-Apr-21,39.23,39.44,38.82,39.30,11626
27-Apr-21,38.99,39.48,38.65,39.23,11706
26-Apr-21,38.71,39.00,38.71,38.99,4829
23-Apr-21,38.71,39.20,38.70,39.19,1446
22-Apr-21,39.32,39.32,38.61,38.80,18878
20-Apr-21,38.85,39.59,38.67,38.85,8018
19-Apr-21,39.25,39.60,38.84,38.85,20042
16-Apr-21,38.90,39.58,38.90,39.25,31424
15-Apr-21,39.50,39.80,38.83,39.60,15199
14-Apr-21,38.83,39.62,38.62,39.50,1796
13-Apr-21,39.80,39.80,38.58,39.64,6499
12-Apr-21,39.90,40.61,38.52,39.80,51415
09-Apr-21,39.00,39.98,38.70,39.93,22076
08-Apr-21,39.10,39.97,39.10,39.10,4974
07-Apr-21,39.99,40.09,39.10,39.10,9949

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBGS11

cotações, gráficos e mais...