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

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...