Cotação atual, histórico e gráfico do papel: RBGS11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
05/12/2019 | -0,42% | -0,23 | 54,27 | 54,55 | 52,26 | 54,84 | 93K | 72 |
04/12/2019 | 0,37% | 0,20 | 54,50 | 54,55 | 54,35 | 54,55 | 37K | 22 |
03/12/2019 | 0,56% | 0,30 | 54,30 | 54,39 | 54,15 | 54,39 | 35K | 38 |
02/12/2019 | -0,42% | -0,23 | 54,00 | 54,61 | 53,98 | 54,61 | 65K | 53 |
29/11/2019 | 0,44% | 0,24 | 54,23 | 54,23 | 53,80 | 54,30 | 40K | 43 |
28/11/2019 | 0,35% | 0,19 | 53,99 | 54,29 | 53,50 | 54,29 | 17K | 34 |
27/11/2019 | -0,02% | -0,01 | 53,80 | 53,81 | 53,80 | 54,29 | 43K | 32 |
26/11/2019 | -0,09% | -0,05 | 53,81 | 53,99 | 53,80 | 54,40 | 103K | 59 |
25/11/2019 | 0,11% | 0,06 | 53,86 | 54,25 | 53,75 | 54,25 | 7K | 29 |
22/11/2019 | -0,74% | -0,40 | 53,80 | 54,33 | 53,66 | 54,37 | 8K | 34 |
21/11/2019 | 0,56% | 0,30 | 54,20 | 54,40 | 53,03 | 54,40 | 15K | 28 |
19/11/2019 | -0,19% | -0,10 | 53,90 | 54,17 | 53,00 | 54,40 | 164K | 99 |
18/11/2019 | -0,64% | -0,35 | 54,00 | 54,30 | 52,15 | 54,30 | 120K | 99 |
14/11/2019 | 0,89% | 0,48 | 54,35 | 54,12 | 52,77 | 54,42 | 59K | 54 |
13/11/2019 | -0,79% | -0,43 | 53,87 | 54,30 | 53,00 | 54,30 | 80K | 38 |
12/11/2019 | 0,24% | 0,13 | 54,30 | 54,55 | 54,00 | 54,55 | 28K | 39 |
11/11/2019 | 1,25% | 0,67 | 54,17 | 53,00 | 52,27 | 54,51 | 29K | 62 |
08/11/2019 | -0,50% | -0,27 | 53,50 | 53,99 | 52,00 | 54,80 | 53K | 107 |
07/11/2019 | 1,91% | 1,01 | 53,77 | 53,44 | 53,30 | 53,77 | 89K | 34 |
06/11/2019 | -0,40% | -0,21 | 52,76 | 52,83 | 52,76 | 53,48 | 28K | 42 |
05/11/2019 | -0,04% | -0,02 | 52,97 | 53,01 | 52,83 | 53,01 | 52K | 42 |
04/11/2019 | 1,88% | 0,98 | 52,99 | 53,00 | 52,50 | 53,01 | 81K | 102 |
01/11/2019 | 0,12% | 0,06 | 52,01 | 52,62 | 51,72 | 53,02 | 69K | 34 |
31/10/2019 | 1,27% | 0,65 | 51,95 | 51,87 | 51,77 | 51,95 | 6K | 14 |
30/10/2019 | -0,39% | -0,20 | 51,30 | 51,49 | 50,96 | 51,87 | 8K | 23 |
29/10/2019 | 0,00% | 0,00 | 51,50 | 51,50 | 50,11 | 51,71 | 22K | 44 |
28/10/2019 | 3,00% | 1,50 | 51,50 | 50,51 | 50,00 | 51,72 | 8K | 41 |
25/10/2019 | -0,87% | -0,44 | 50,00 | 50,44 | 49,35 | 51,71 | 34K | 74 |
24/10/2019 | 0,78% | 0,39 | 50,44 | 51,70 | 49,01 | 51,70 | 75K | 126 |
23/10/2019 | 0,10% | 0,05 | 50,05 | 49,21 | 48,51 | 51,90 | 42K | 89 |
22/10/2019 | 0,22% | 0,11 | 50,00 | 49,92 | 48,99 | 50,00 | 69K | 64 |
21/10/2019 | 2,02% | 0,99 | 49,89 | 48,90 | 48,17 | 49,91 | 91K | 121 |
18/10/2019 | 0,20% | 0,10 | 48,90 | 48,80 | 48,08 | 48,90 | 62K | 72 |
17/10/2019 | 0,21% | 0,10 | 48,80 | 48,69 | 48,42 | 48,80 | 16K | 41 |
16/10/2019 | 0,00% | 0,00 | 48,70 | 48,07 | 48,07 | 48,70 | 3K | 17 |
15/10/2019 | 0,41% | 0,20 | 48,70 | 48,34 | 48,00 | 48,70 | 51K | 82 |
14/10/2019 | 0,00% | 0,00 | 48,50 | 48,05 | 48,00 | 48,78 | 35K | 79 |
11/10/2019 | 0,00% | 0,00 | 48,50 | 48,07 | 48,00 | 48,50 | 33K | 40 |
10/10/2019 | 0,00% | 0,00 | 48,50 | 48,50 | 48,04 | 48,50 | 149K | 91 |
09/10/2019 | -0,21% | -0,10 | 48,50 | 48,73 | 48,45 | 48,73 | 8K | 21 |
08/10/2019 | -0,45% | -0,22 | 48,60 | 48,36 | 48,36 | 48,74 | 25K | 35 |
07/10/2019 | 2,35% | 1,12 | 48,82 | 47,65 | 47,56 | 48,82 | 35K | 47 |
04/10/2019 | 0,00% | 0,00 | 47,70 | 47,70 | 47,50 | 47,70 | 3K | 24 |
03/10/2019 | -0,58% | -0,28 | 47,70 | 47,98 | 47,36 | 47,98 | 13K | 46 |
02/10/2019 | 1,61% | 0,76 | 47,98 | 47,53 | 47,53 | 47,99 | 16K | 35 |
01/10/2019 | -0,06% | -0,03 | 47,22 | 47,00 | 46,99 | 48,39 | 10K | 29 |
30/09/2019 | -0,11% | -0,05 | 47,25 | 47,87 | 47,00 | 48,00 | 46K | 81 |
27/09/2019 | -0,42% | -0,20 | 47,30 | 47,50 | 47,30 | 48,07 | 28K | 54 |
26/09/2019 | -0,63% | -0,30 | 47,50 | 47,70 | 47,35 | 47,80 | 73K | 59 |
25/09/2019 | 0,00% | 0,00 | 47,80 | 47,80 | 47,36 | 47,80 | 16K | 33 |
24/09/2019 | -2,35% | -1,15 | 47,80 | 48,94 | 47,02 | 48,94 | 169K | 134 |
23/09/2019 | 0,35% | 0,17 | 48,95 | 48,11 | 48,11 | 48,95 | 10K | 26 |
20/09/2019 | -0,41% | -0,20 | 48,78 | 48,98 | 47,98 | 48,98 | 32K | 58 |
19/09/2019 | 2,25% | 1,08 | 48,98 | 47,93 | 47,04 | 48,99 | 44K | 38 |
18/09/2019 | 1,89% | 0,89 | 47,90 | 47,48 | 47,34 | 47,90 | 3K | 20 |
17/09/2019 | 0,23% | 0,11 | 47,01 | 47,37 | 46,98 | 47,62 | 16K | 32 |
16/09/2019 | -0,99% | -0,47 | 46,90 | 46,90 | 46,90 | 47,90 | 21K | 55 |
13/09/2019 | -1,31% | -0,63 | 47,37 | 46,60 | 46,60 | 48,88 | 32K | 93 |
12/09/2019 | 4,35% | 2,00 | 48,00 | 47,00 | 46,94 | 48,60 | 44K | 59 |
11/09/2019 | -0,56% | -0,26 | 46,00 | 46,26 | 45,99 | 46,77 | 52K | 59 |
10/09/2019 | 0,33% | 0,15 | 46,26 | 46,18 | 46,12 | 46,50 | 13K | 43 |
09/09/2019 | 0,17% | 0,08 | 46,11 | 46,03 | 45,91 | 46,23 | 35K | 53 |
06/09/2019 | 0,26% | 0,12 | 46,03 | 46,03 | 45,91 | 46,03 | 31K | 49 |
05/09/2019 | 0,07% | 0,03 | 45,91 | 45,83 | 45,83 | 46,03 | 10K | 25 |
04/09/2019 | 0,13% | 0,06 | 45,88 | 46,03 | 45,85 | 46,03 | 46K | 65 |
03/09/2019 | 0,00% | 0,00 | 45,82 | 45,82 | 45,82 | 46,10 | 62K | 57 |
02/09/2019 | 1,37% | 0,62 | 45,82 | 45,90 | 44,81 | 45,90 | 30K | 71 |
30/08/2019 | -0,42% | -0,19 | 45,20 | 45,20 | 44,31 | 45,38 | 92K | 59 |
29/08/2019 | -0,22% | -0,10 | 45,39 | 45,49 | 44,75 | 45,49 | 20K | 52 |
28/08/2019 | 0,78% | 0,35 | 45,49 | 45,12 | 44,77 | 45,49 | 21K | 37 |
27/08/2019 | 0,31% | 0,14 | 45,14 | 45,00 | 44,60 | 45,28 | 31K | 57 |
26/08/2019 | -0,42% | -0,19 | 45,00 | 45,10 | 43,93 | 45,20 | 409K | 71 |
23/08/2019 | -0,66% | -0,30 | 45,19 | 45,39 | 44,04 | 45,40 | 25K | 66 |
22/08/2019 | 2,22% | 0,99 | 45,49 | 44,50 | 44,04 | 45,49 | 3K | 26 |
21/08/2019 | -1,11% | -0,50 | 44,50 | 45,00 | 43,76 | 45,49 | 45K | 56 |
20/08/2019 | 2,46% | 1,08 | 45,00 | 44,64 | 43,79 | 45,00 | 25K | 59 |
19/08/2019 | 0,30% | 0,13 | 43,92 | 43,92 | 43,92 | 44,84 | 36K | 27 |
16/08/2019 | -0,93% | -0,41 | 43,79 | 44,50 | 43,77 | 44,99 | 9K | 31 |
15/08/2019 | 1,31% | 0,57 | 44,20 | 45,69 | 43,69 | 45,69 | 7K | 23 |
14/08/2019 | -3,02% | -1,36 | 43,63 | 44,99 | 43,63 | 45,89 | 50K | 84 |
13/08/2019 | 0,76% | 0,34 | 44,99 | 45,99 | 44,41 | 45,99 | 5K | 22 |
12/08/2019 | 0,11% | 0,05 | 44,65 | 44,62 | 43,75 | 45,98 | 25K | 34 |
09/08/2019 | 2,01% | 0,88 | 44,60 | 44,49 | 44,01 | 46,59 | 47K | 45 |
08/08/2019 | -0,64% | -0,28 | 43,72 | 43,71 | 43,71 | 44,10 | 26K | 50 |
07/08/2019 | 0,02% | 0,01 | 44,00 | 44,03 | 43,51 | 44,03 | 4K | 23 |
06/08/2019 | 0,18% | 0,08 | 43,99 | 43,90 | 43,15 | 43,99 | 37K | 70 |
05/08/2019 | 0,48% | 0,21 | 43,91 | 43,70 | 43,04 | 43,91 | 19K | 41 |
02/08/2019 | -0,23% | -0,10 | 43,70 | 43,84 | 43,60 | 43,84 | 5K | 29 |
01/08/2019 | 0,81% | 0,35 | 43,80 | 43,10 | 43,01 | 43,90 | 17K | 37 |
31/07/2019 | 1,38% | 0,59 | 43,45 | 43,88 | 42,89 | 43,95 | 15K | 19 |
30/07/2019 | -1,47% | -0,64 | 42,86 | 43,50 | 42,70 | 44,40 | 96K | 117 |
29/07/2019 | -0,23% | -0,10 | 43,50 | 43,65 | 42,65 | 43,83 | 43K | 35 |
26/07/2019 | 0,23% | 0,10 | 43,60 | 43,65 | 43,55 | 43,65 | 27K | 32 |
25/07/2019 | 0,81% | 0,35 | 43,50 | 43,15 | 42,97 | 43,50 | 289K | 168 |
24/07/2019 | -0,44% | -0,19 | 43,15 | 43,70 | 42,75 | 43,95 | 652K | 31 |
23/07/2019 | -0,98% | -0,43 | 43,34 | 43,30 | 43,30 | 43,60 | 4K | 16 |
22/07/2019 | 1,81% | 0,78 | 43,77 | 42,99 | 42,17 | 43,77 | 44K | 51 |
19/07/2019 | 0,56% | 0,24 | 42,99 | 42,75 | 42,50 | 42,99 | 55K | 71 |
18/07/2019 | 0,35% | 0,15 | 42,75 | 42,60 | 41,86 | 42,80 | 144K | 125 |
17/07/2019 | 0,14% | 0,06 | 42,60 | 42,54 | 41,36 | 42,60 | 105K | 107 |
16/07/2019 | 1,17% | 0,49 | 42,54 | 42,05 | 42,05 | 42,55 | 32K | 35 |
Date,Open,High,Low,Close,Volume
05-Dec-19,54.55,54.84,52.26,54.27,92509
04-Dec-19,54.55,54.55,54.35,54.50,37276
03-Dec-19,54.39,54.39,54.15,54.30,35315
02-Dec-19,54.61,54.61,53.98,54.00,65199
29-Nov-19,54.23,54.30,53.80,54.23,40241
28-Nov-19,54.29,54.29,53.50,53.99,17496
27-Nov-19,53.81,54.29,53.80,53.80,43230
26-Nov-19,53.99,54.40,53.80,53.81,102559
25-Nov-19,54.25,54.25,53.75,53.86,6639
22-Nov-19,54.33,54.37,53.66,53.80,8172
21-Nov-19,54.40,54.40,53.03,54.20,15448
19-Nov-19,54.17,54.40,53.00,53.90,164431
18-Nov-19,54.30,54.30,52.15,54.00,119938
14-Nov-19,54.12,54.42,52.77,54.35,58528
13-Nov-19,54.30,54.30,53.00,53.87,80273
12-Nov-19,54.55,54.55,54.00,54.30,28452
11-Nov-19,53.00,54.51,52.27,54.17,28843
08-Nov-19,53.99,54.80,52.00,53.50,52586
07-Nov-19,53.44,53.77,53.30,53.77,89495
06-Nov-19,52.83,53.48,52.76,52.76,27765
05-Nov-19,53.01,53.01,52.83,52.97,51631
04-Nov-19,53.00,53.01,52.50,52.99,80674
01-Nov-19,52.62,53.02,51.72,52.01,69473
31-Oct-19,51.87,51.95,51.77,51.95,6369
30-Oct-19,51.49,51.87,50.96,51.30,8271
29-Oct-19,51.50,51.71,50.11,51.50,21861
28-Oct-19,50.51,51.72,50.00,51.50,8458
25-Oct-19,50.44,51.71,49.35,50.00,34470
24-Oct-19,51.70,51.70,49.01,50.44,74621
23-Oct-19,49.21,51.90,48.51,50.05,42140
22-Oct-19,49.92,50.00,48.99,50.00,69206
21-Oct-19,48.90,49.91,48.17,49.89,91088
18-Oct-19,48.80,48.90,48.08,48.90,62061
17-Oct-19,48.69,48.80,48.42,48.80,16496
16-Oct-19,48.07,48.70,48.07,48.70,2724
15-Oct-19,48.34,48.70,48.00,48.70,50624
14-Oct-19,48.05,48.78,48.00,48.50,34725
11-Oct-19,48.07,48.50,48.00,48.50,32902
10-Oct-19,48.50,48.50,48.04,48.50,148713
09-Oct-19,48.73,48.73,48.45,48.50,7913
08-Oct-19,48.36,48.74,48.36,48.60,24814
07-Oct-19,47.65,48.82,47.56,48.82,35356
04-Oct-19,47.70,47.70,47.50,47.70,3335
03-Oct-19,47.98,47.98,47.36,47.70,13326
02-Oct-19,47.53,47.99,47.53,47.98,16330
01-Oct-19,47.00,48.39,46.99,47.22,10442
30-Sep-19,47.87,48.00,47.00,47.25,45884
27-Sep-19,47.50,48.07,47.30,47.30,27566
26-Sep-19,47.70,47.80,47.35,47.50,72577
25-Sep-19,47.80,47.80,47.36,47.80,15786
24-Sep-19,48.94,48.94,47.02,47.80,169430
23-Sep-19,48.11,48.95,48.11,48.95,9580
20-Sep-19,48.98,48.98,47.98,48.78,32377
19-Sep-19,47.93,48.99,47.04,48.98,44424
18-Sep-19,47.48,47.90,47.34,47.90,3416
17-Sep-19,47.37,47.62,46.98,47.01,15947
16-Sep-19,46.90,47.90,46.90,46.90,21266
13-Sep-19,46.60,48.88,46.60,47.37,32223
12-Sep-19,47.00,48.60,46.94,48.00,43905
11-Sep-19,46.26,46.77,45.99,46.00,51602
10-Sep-19,46.18,46.50,46.12,46.26,12790
09-Sep-19,46.03,46.23,45.91,46.11,34913
06-Sep-19,46.03,46.03,45.91,46.03,30732
05-Sep-19,45.83,46.03,45.83,45.91,10003
04-Sep-19,46.03,46.03,45.85,45.88,46080
03-Sep-19,45.82,46.10,45.82,45.82,62032
02-Sep-19,45.90,45.90,44.81,45.82,30003
30-Aug-19,45.20,45.38,44.31,45.20,91697
29-Aug-19,45.49,45.49,44.75,45.39,20006
28-Aug-19,45.12,45.49,44.77,45.49,20951
27-Aug-19,45.00,45.28,44.60,45.14,30942
26-Aug-19,45.10,45.20,43.93,45.00,408788
23-Aug-19,45.39,45.40,44.04,45.19,25390
22-Aug-19,44.50,45.49,44.04,45.49,3476
21-Aug-19,45.00,45.49,43.76,44.50,44598
20-Aug-19,44.64,45.00,43.79,45.00,24624
19-Aug-19,43.92,44.84,43.92,43.92,36354
16-Aug-19,44.50,44.99,43.77,43.79,9109
15-Aug-19,45.69,45.69,43.69,44.20,7411
14-Aug-19,44.99,45.89,43.63,43.63,49802
13-Aug-19,45.99,45.99,44.41,44.99,5408
12-Aug-19,44.62,45.98,43.75,44.65,25098
09-Aug-19,44.49,46.59,44.01,44.60,46986
08-Aug-19,43.71,44.10,43.71,43.72,26193
07-Aug-19,44.03,44.03,43.51,44.00,4299
06-Aug-19,43.90,43.99,43.15,43.99,37096
05-Aug-19,43.70,43.91,43.04,43.91,19069
02-Aug-19,43.84,43.84,43.60,43.70,4717
01-Aug-19,43.10,43.90,43.01,43.80,16719
31-Jul-19,43.88,43.95,42.89,43.45,15096
30-Jul-19,43.50,44.40,42.70,42.86,95587
29-Jul-19,43.65,43.83,42.65,43.50,42912
26-Jul-19,43.65,43.65,43.55,43.60,27463
25-Jul-19,43.15,43.50,42.97,43.50,288579
24-Jul-19,43.70,43.95,42.75,43.15,652108
23-Jul-19,43.30,43.60,43.30,43.34,4480
22-Jul-19,42.99,43.77,42.17,43.77,44248
19-Jul-19,42.75,42.99,42.50,42.99,55256
18-Jul-19,42.60,42.80,41.86,42.75,143962
17-Jul-19,42.54,42.60,41.36,42.60,105363
16-Jul-19,42.05,42.55,42.05,42.54,32447
15-Jul-19,42.59,42.59,41.35,42.05,32447
12-Jul-19,42.49,42.59,41.35,42.59,32447
11-Jul-19,42.37,42.52,41.00,42.52,32447
10-Jul-19,42.38,42.48,41.90,42.48,32447
08-Jul-19,41.90,42.40,41.70,42.38,32447
05-Jul-19,41.97,42.42,39.59,42.00,32447
04-Jul-19,42.01,42.42,41.50,42.20,32447
03-Jul-19,42.00,42.42,41.80,42.42,32447
02-Jul-19,42.20,42.60,41.10,42.10,32447
01-Jul-19,41.91,42.20,41.90,42.20,32447
28-Jun-19,41.66,42.00,41.66,42.00,32447
27-Jun-19,42.20,42.20,41.55,41.66,32447
26-Jun-19,42.25,42.27,41.25,42.20,32447
25-Jun-19,41.26,42.40,41.25,42.19,32447
24-Jun-19,41.40,42.43,41.20,41.40,32447
21-Jun-19,41.07,41.48,41.00,41.48,32447
19-Jun-19,41.69,41.70,40.78,41.50,32447
18-Jun-19,41.70,41.72,41.01,41.01,32447
17-Jun-19,41.33,41.50,40.80,41.50,32447
14-Jun-19,41.30,41.50,40.90,41.30,32447
13-Jun-19,40.85,41.60,40.66,41.30,32447
12-Jun-19,40.90,41.85,40.81,41.57,32447
11-Jun-19,41.00,41.00,40.63,41.00,32447
10-Jun-19,41.89,41.89,40.62,40.99,32447
07-Jun-19,41.00,41.90,41.00,41.05,32447
06-Jun-19,40.95,41.99,40.95,41.00,32447
05-Jun-19,41.23,41.51,40.90,41.19,32447
04-Jun-19,42.50,42.50,41.21,42.00,32447
03-Jun-19,41.00,43.49,41.00,42.00,32447
31-May-19,43.84,43.84,43.52,43.82,32447
30-May-19,43.55,43.83,43.53,43.55,32447
29-May-19,43.97,43.97,43.59,43.59,32447
28-May-19,43.98,43.99,43.53,43.59,32447
*exoneração de responsabilidade