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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações RBGS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2019	0,99%	0,44	44,89	44,40	44,05	44,89	63K	28
22/04/2019	0,18%	0,08	44,45	44,60	44,03	45,00	56K	75
18/04/2019	0,77%	0,34	44,37	44,04	44,03	44,59	18K	30
17/04/2019	-0,05%	-0,02	44,03	44,08	44,03	44,69	40K	35
16/04/2019	-0,34%	-0,15	44,05	44,19	44,03	44,19	48K	31
15/04/2019	-0,87%	-0,39	44,20	44,69	44,03	44,69	19K	54
12/04/2019	-0,02%	-0,01	44,59	44,60	44,07	44,69	24K	21
11/04/2019	1,23%	0,54	44,60	44,10	44,10	44,70	146K	18
10/04/2019	0,05%	0,02	44,06	44,03	44,03	44,85	32K	52
09/04/2019	-0,56%	-0,25	44,04	44,29	44,04	44,84	24K	52
08/04/2019	-0,25%	-0,11	44,29	44,40	44,03	44,40	40K	25
05/04/2019	-0,05%	-0,02	44,40	44,42	44,03	44,49	28K	30
04/04/2019	0,89%	0,39	44,42	44,37	44,03	44,43	3K	15
03/04/2019	-0,14%	-0,06	44,03	44,06	44,03	44,40	50K	31
02/04/2019	0,14%	0,06	44,09	44,94	44,00	44,94	28K	29
01/04/2019	-2,09%	-0,94	44,03	49,99	44,03	49,99	14K	38
29/03/2019	0,49%	0,22	44,97	44,76	44,12	44,99	37K	67
28/03/2019	0,04%	0,02	44,75	44,73	44,10	44,90	55K	63
27/03/2019	1,15%	0,51	44,73	44,23	44,10	44,74	45K	50
26/03/2019	-0,94%	-0,42	44,22	44,83	44,17	44,83	8K	27
25/03/2019	0,09%	0,04	44,64	44,95	44,00	44,95	33K	50
22/03/2019	-0,84%	-0,38	44,60	44,93	44,50	44,94	17K	37
21/03/2019	1,88%	0,83	44,98	44,67	44,15	44,98	99K	75
20/03/2019	-1,12%	-0,50	44,15	44,60	44,15	44,67	38K	50
19/03/2019	0,22%	0,10	44,65	44,50	44,21	44,65	40K	59
18/03/2019	0,77%	0,34	44,55	44,50	44,21	44,70	47K	31
15/03/2019	-0,50%	-0,22	44,21	44,01	44,01	44,50	21K	37
14/03/2019	0,07%	0,03	44,43	44,44	44,00	44,50	20K	32
13/03/2019	-0,34%	-0,15	44,40	44,40	44,30	44,54	22K	31
12/03/2019	1,25%	0,55	44,55	44,69	44,00	44,69	18K	34
11/03/2019	-1,12%	-0,50	44,00	44,67	43,22	44,68	30K	51
08/03/2019	-0,45%	-0,20	44,50	44,59	43,01	44,59	61K	60
07/03/2019	0,93%	0,41	44,70	44,68	42,74	44,87	8K	28
06/03/2019	-0,70%	-0,31	44,29	44,60	44,05	44,60	933	7
01/03/2019	2,98%	1,29	44,60	44,94	44,60	45,24	12K	31
28/02/2019	0,02%	0,01	43,31	43,75	43,31	43,75	7K	12
27/02/2019	0,00%	0,00	43,30	43,35	42,70	43,78	71K	24
26/02/2019	-0,69%	-0,30	43,30	43,60	43,30	43,60	15K	12
25/02/2019	-0,18%	-0,08	43,60	43,67	42,85	43,67	12K	14
22/02/2019	0,53%	0,23	43,68	43,50	43,20	43,68	41K	16
21/02/2019	-0,11%	-0,05	43,45	43,60	43,00	43,69	46K	108
20/02/2019	0,72%	0,31	43,50	43,17	42,92	43,58	33K	14
19/02/2019	-0,62%	-0,27	43,19	42,87	42,85	43,50	10K	26
18/02/2019	-0,09%	-0,04	43,46	42,62	42,62	43,50	45K	38
15/02/2019	1,16%	0,50	43,50	42,79	42,63	43,50	59K	42
14/02/2019	0,28%	0,12	43,00	42,88	42,88	43,19	11K	17
13/02/2019	-0,28%	-0,12	42,88	42,91	42,88	43,30	24K	32
12/02/2019	-0,02%	-0,01	43,00	43,30	43,00	43,30	15K	22
11/02/2019	-0,51%	-0,22	43,01	43,20	42,86	43,21	31K	25
08/02/2019	-0,14%	-0,06	43,23	43,29	42,70	43,29	9K	10
07/02/2019	-0,14%	-0,06	43,29	43,35	42,63	43,35	14K	18
06/02/2019	0,93%	0,40	43,35	43,35	43,35	43,35	216	3
05/02/2019	-0,46%	-0,20	42,95	42,93	42,50	43,01	91K	83
04/02/2019	-0,80%	-0,35	43,15	43,50	43,10	43,51	20K	19
01/02/2019	0,23%	0,10	43,50	43,51	43,50	46,98	51K	66
31/01/2019	0,51%	0,22	43,40	43,20	43,12	43,40	88K	25
30/01/2019	0,02%	0,01	43,18	43,20	43,17	43,50	30K	33
29/01/2019	0,00%	0,00	43,17	43,60	43,17	43,60	3K	16
28/01/2019	0,05%	0,02	43,17	43,17	43,15	43,59	15K	24
24/01/2019	-0,23%	-0,10	43,15	43,63	43,15	43,64	74K	37
23/01/2019	0,16%	0,07	43,25	43,20	43,15	43,63	13K	22
22/01/2019	0,07%	0,03	43,18	43,74	43,15	43,75	21K	14
21/01/2019	-1,15%	-0,50	43,15	43,65	43,15	43,65	10K	26
18/01/2019	0,25%	0,11	43,65	43,50	43,40	43,84	6K	20
17/01/2019	0,00%	0,00	43,54	43,74	43,54	43,95	28K	23
16/01/2019	0,25%	0,11	43,54	43,50	43,44	43,60	15K	23
15/01/2019	-0,14%	-0,06	43,43	43,72	43,29	43,72	117K	18
14/01/2019	-0,91%	-0,40	43,49	43,69	43,15	43,78	52K	27
11/01/2019	-0,16%	-0,07	43,89	43,80	43,80	43,94	11K	7
10/01/2019	1,06%	0,46	43,96	43,49	43,40	43,97	65K	25
09/01/2019	0,00%	0,00	43,50	43,97	42,78	43,97	48K	28
08/01/2019	1,90%	0,81	43,50	42,58	42,58	43,50	73K	37
07/01/2019	-0,12%	-0,05	42,69	42,50	42,16	42,70	47K	44
04/01/2019	0,59%	0,25	42,74	42,45	42,20	42,75	116K	149
03/01/2019	1,31%	0,55	42,49	41,94	41,89	42,50	113K	36
02/01/2019	0,33%	0,14	41,94	42,00	41,50	42,00	109K	35
28/12/2018	-0,95%	-0,40	41,80	42,10	41,64	42,10	80K	36
27/12/2018	0,00%	0,00	42,20	42,19	41,90	42,29	27K	11
26/12/2018	1,49%	0,62	42,20	42,00	41,65	42,40	46K	34
21/12/2018	-1,47%	-0,62	41,58	42,21	41,58	42,40	87K	78
20/12/2018	0,43%	0,18	42,20	42,02	42,02	42,30	63K	49
19/12/2018	0,05%	0,02	42,02	42,10	41,92	42,25	99K	48
18/12/2018	1,16%	0,48	42,00	41,60	41,55	42,08	92K	81
17/12/2018	0,41%	0,17	41,52	41,36	41,36	42,67	188K	110
14/12/2018	-2,66%	-1,13	41,35	41,44	41,25	42,50	185K	74
13/12/2018	2,73%	1,13	42,48	41,36	41,25	42,48	74K	54
12/12/2018	0,24%	0,10	41,35	41,22	41,21	42,50	94K	10
11/12/2018	-2,94%	-1,25	41,25	42,49	41,19	42,50	27K	37
10/12/2018	0,21%	0,09	42,50	42,35	42,13	42,50	23K	33
07/12/2018	-0,19%	-0,08	42,41	42,50	42,40	42,50	10K	29
06/12/2018	-0,26%	-0,11	42,49	42,52	42,49	42,97	30K	45
05/12/2018	-0,93%	-0,40	42,60	42,98	42,51	42,98	187K	15
04/12/2018	1,34%	0,57	43,00	43,19	42,35	43,19	26K	40
03/12/2018	-2,24%	-0,97	42,43	42,32	42,32	43,30	17K	21
30/11/2018	-1,14%	-0,50	43,40	43,85	42,62	43,85	52K	38
29/11/2018	2,57%	1,10	43,90	42,70	42,31	43,90	78K	33
28/11/2018	0,45%	0,19	42,80	42,61	42,60	43,40	11K	22
27/11/2018	0,00%	0,00	42,61	42,66	42,61	43,48	12K	12
26/11/2018	-1,37%	-0,59	42,61	43,25	42,52	43,90	10K	23
23/11/2018	1,36%	0,58	43,20	42,70	42,70	43,80	6K	22
22/11/2018	-0,84%	-0,36	42,62	42,52	42,52	42,98	2K	6

Date,Open,High,Low,Close,Volume
23-Apr-19,44.40,44.89,44.05,44.89,63301
22-Apr-19,44.60,45.00,44.03,44.45,56000
18-Apr-19,44.04,44.59,44.03,44.37,18462
17-Apr-19,44.08,44.69,44.03,44.03,39950
16-Apr-19,44.19,44.19,44.03,44.05,47646
15-Apr-19,44.69,44.69,44.03,44.20,18736
12-Apr-19,44.60,44.69,44.07,44.59,23580
11-Apr-19,44.10,44.70,44.10,44.60,145654
10-Apr-19,44.03,44.85,44.03,44.06,32233
09-Apr-19,44.29,44.84,44.04,44.04,23646
08-Apr-19,44.40,44.40,44.03,44.29,40178
05-Apr-19,44.42,44.49,44.03,44.40,27523
04-Apr-19,44.37,44.43,44.03,44.42,3463
03-Apr-19,44.06,44.40,44.03,44.03,50039
02-Apr-19,44.94,44.94,44.00,44.09,27849
01-Apr-19,49.99,49.99,44.03,44.03,14228
29-Mar-19,44.76,44.99,44.12,44.97,36909
28-Mar-19,44.73,44.90,44.10,44.75,55283
27-Mar-19,44.23,44.74,44.10,44.73,45466
26-Mar-19,44.83,44.83,44.17,44.22,8433
25-Mar-19,44.95,44.95,44.00,44.64,33427
22-Mar-19,44.93,44.94,44.50,44.60,17241
21-Mar-19,44.67,44.98,44.15,44.98,98701
20-Mar-19,44.60,44.67,44.15,44.15,37615
19-Mar-19,44.50,44.65,44.21,44.65,40313
18-Mar-19,44.50,44.70,44.21,44.55,47492
15-Mar-19,44.01,44.50,44.01,44.21,20504
14-Mar-19,44.44,44.50,44.00,44.43,19985
13-Mar-19,44.40,44.54,44.30,44.40,21718
12-Mar-19,44.69,44.69,44.00,44.55,18022
11-Mar-19,44.67,44.68,43.22,44.00,29649
08-Mar-19,44.59,44.59,43.01,44.50,61362
07-Mar-19,44.68,44.87,42.74,44.70,8347
06-Mar-19,44.60,44.60,44.05,44.29,933
01-Mar-19,44.94,45.24,44.60,44.60,12052
28-Feb-19,43.75,43.75,43.31,43.31,7248
27-Feb-19,43.35,43.78,42.70,43.30,71109
26-Feb-19,43.60,43.60,43.30,43.30,14509
25-Feb-19,43.67,43.67,42.85,43.60,12389
22-Feb-19,43.50,43.68,43.20,43.68,41311
21-Feb-19,43.60,43.69,43.00,43.45,46379
20-Feb-19,43.17,43.58,42.92,43.50,33367
19-Feb-19,42.87,43.50,42.85,43.19,9982
18-Feb-19,42.62,43.50,42.62,43.46,45334
15-Feb-19,42.79,43.50,42.63,43.50,58890
14-Feb-19,42.88,43.19,42.88,43.00,10960
13-Feb-19,42.91,43.30,42.88,42.88,23894
12-Feb-19,43.30,43.30,43.00,43.00,15097
11-Feb-19,43.20,43.21,42.86,43.01,31457
08-Feb-19,43.29,43.29,42.70,43.23,9080
07-Feb-19,43.35,43.35,42.63,43.29,13574
06-Feb-19,43.35,43.35,43.35,43.35,216
05-Feb-19,42.93,43.01,42.50,42.95,91389
04-Feb-19,43.50,43.51,43.10,43.15,20104
01-Feb-19,43.51,46.98,43.50,43.50,51309
31-Jan-19,43.20,43.40,43.12,43.40,88314
30-Jan-19,43.20,43.50,43.17,43.18,29874
29-Jan-19,43.60,43.60,43.17,43.17,3422
28-Jan-19,43.17,43.59,43.15,43.17,14818
24-Jan-19,43.63,43.64,43.15,43.15,73526
23-Jan-19,43.20,43.63,43.15,43.25,12693
22-Jan-19,43.74,43.75,43.15,43.18,20981
21-Jan-19,43.65,43.65,43.15,43.15,10325
18-Jan-19,43.50,43.84,43.40,43.65,6223
17-Jan-19,43.74,43.95,43.54,43.54,28491
16-Jan-19,43.50,43.60,43.44,43.54,15242
15-Jan-19,43.72,43.72,43.29,43.43,117309
14-Jan-19,43.69,43.78,43.15,43.49,52279
11-Jan-19,43.80,43.94,43.80,43.89,10715
10-Jan-19,43.49,43.97,43.40,43.96,64863
09-Jan-19,43.97,43.97,42.78,43.50,48023
08-Jan-19,42.58,43.50,42.58,43.50,72801
07-Jan-19,42.50,42.70,42.16,42.69,46859
04-Jan-19,42.45,42.75,42.20,42.74,116345
03-Jan-19,41.94,42.50,41.89,42.49,113039
02-Jan-19,42.00,42.00,41.50,41.94,108988
28-Dec-18,42.10,42.10,41.64,41.80,79875
27-Dec-18,42.19,42.29,41.90,42.20,27431
26-Dec-18,42.00,42.40,41.65,42.20,45504
21-Dec-18,42.21,42.40,41.58,41.58,86658
20-Dec-18,42.02,42.30,42.02,42.20,62948
19-Dec-18,42.10,42.25,41.92,42.02,98866
18-Dec-18,41.60,42.08,41.55,42.00,91991
17-Dec-18,41.36,42.67,41.36,41.52,188129
14-Dec-18,41.44,42.50,41.25,41.35,185440
13-Dec-18,41.36,42.48,41.25,42.48,73549
12-Dec-18,41.22,42.50,41.21,41.35,94411
11-Dec-18,42.49,42.50,41.19,41.25,26561
10-Dec-18,42.35,42.50,42.13,42.50,22516
07-Dec-18,42.50,42.50,42.40,42.41,10276
06-Dec-18,42.52,42.97,42.49,42.49,30178
05-Dec-18,42.98,42.98,42.51,42.60,186980
04-Dec-18,43.19,43.19,42.35,43.00,26047
03-Dec-18,42.32,43.30,42.32,42.43,17314
30-Nov-18,43.85,43.85,42.62,43.40,51990
29-Nov-18,42.70,43.90,42.31,43.90,77660
28-Nov-18,42.61,43.40,42.60,42.80,10936
27-Nov-18,42.66,43.48,42.61,42.61,11764
26-Nov-18,43.25,43.90,42.52,42.61,9861
23-Nov-18,42.70,43.80,42.70,43.20,6459
22-Nov-18,42.52,42.98,42.52,42.62,1884
21-Nov-18,43.13,43.13,42.92,42.98,1884
19-Nov-18,43.80,44.03,42.51,43.99,1884
16-Nov-18,43.14,43.15,42.26,42.90,1884
14-Nov-18,43.14,43.14,42.00,43.14,1884
13-Nov-18,42.00,42.75,42.00,42.75,1884
12-Nov-18,42.98,42.98,42.17,42.75,1884
09-Nov-18,43.00,43.49,42.11,42.98,1884
08-Nov-18,43.20,43.20,42.20,42.20,1884
07-Nov-18,42.92,43.94,42.01,42.60,1884
06-Nov-18,42.00,43.04,42.00,42.80,1884
05-Nov-18,42.45,43.80,41.67,42.05,1884
01-Nov-18,41.60,42.60,41.59,42.56,1884
31-Oct-18,42.99,42.99,42.70,42.70,1884
30-Oct-18,43.04,43.04,43.00,43.00,1884
29-Oct-18,43.18,43.18,43.08,43.08,1884
26-Oct-18,42.02,42.88,42.00,42.00,1884
25-Oct-18,42.80,43.18,41.60,43.00,1884
24-Oct-18,42.10,43.97,42.00,42.80,1884
23-Oct-18,41.99,42.76,41.76,42.04,1884
22-Oct-18,42.99,42.99,41.65,42.83,1884
19-Oct-18,42.00,42.50,41.30,42.50,1884
18-Oct-18,42.47,42.50,41.35,42.00,1884
17-Oct-18,41.98,42.48,41.37,42.48,1884
16-Oct-18,41.51,41.99,41.30,41.50,1884
15-Oct-18,42.50,42.50,41.41,41.60,1884
11-Oct-18,41.34,42.50,41.34,42.50,1884
09-Oct-18,42.00,42.05,41.21,42.05,1884
08-Oct-18,41.40,42.00,41.12,42.00,1884
05-Oct-18,42.49,42.49,41.51,41.51,1884
04-Oct-18,41.79,42.00,41.00,41.50,1884
03-Oct-18,41.09,42.00,41.00,41.05,1884
02-Oct-18,41.82,44.97,41.05,41.05,1884
01-Oct-18,44.99,44.99,41.80,41.80,1884

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBGS11