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
22/07/2019	2,39%	1,02	43,77	42,99	42,17	43,77	44K	51
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
15/07/2019	-1,27%	-0,54	42,05	42,59	41,35	42,59	37K	58
12/07/2019	0,16%	0,07	42,59	42,49	41,35	42,59	51K	80
11/07/2019	0,09%	0,04	42,52	42,37	41,00	42,52	36K	57
10/07/2019	0,24%	0,10	42,48	42,38	41,90	42,48	8K	31
08/07/2019	0,90%	0,38	42,38	41,90	41,70	42,40	10K	26
05/07/2019	-0,47%	-0,20	42,00	41,97	39,59	42,42	311K	267
04/07/2019	-0,52%	-0,22	42,20	42,01	41,50	42,42	26K	37
03/07/2019	0,76%	0,32	42,42	42,00	41,80	42,42	17K	22
02/07/2019	-0,24%	-0,10	42,10	42,20	41,10	42,60	18K	21
01/07/2019	0,48%	0,20	42,20	41,91	41,90	42,20	10K	20
28/06/2019	0,82%	0,34	42,00	41,66	41,66	42,00	24K	17
27/06/2019	-1,28%	-0,54	41,66	42,20	41,55	42,20	186K	16
26/06/2019	0,02%	0,01	42,20	42,25	41,25	42,27	63K	31
25/06/2019	1,91%	0,79	42,19	41,26	41,25	42,40	7K	18
24/06/2019	-0,19%	-0,08	41,40	41,40	41,20	42,43	61K	31
21/06/2019	-0,05%	-0,02	41,48	41,07	41,00	41,48	61K	66
19/06/2019	1,19%	0,49	41,50	41,69	40,78	41,70	14K	36
18/06/2019	-1,18%	-0,49	41,01	41,70	41,01	41,72	278K	641
17/06/2019	0,48%	0,20	41,50	41,33	40,80	41,50	89K	68
14/06/2019	0,00%	0,00	41,30	41,30	40,90	41,50	6K	23
13/06/2019	-0,65%	-0,27	41,30	40,85	40,66	41,60	25K	35
12/06/2019	1,39%	0,57	41,57	40,90	40,81	41,85	40K	13
11/06/2019	0,02%	0,01	41,00	41,00	40,63	41,00	37K	43
10/06/2019	-0,15%	-0,06	40,99	41,89	40,62	41,89	20K	21
07/06/2019	0,12%	0,05	41,05	41,00	41,00	41,90	11K	26
06/06/2019	-0,46%	-0,19	41,00	40,95	40,95	41,99	7K	19
05/06/2019	-1,93%	-0,81	41,19	41,23	40,90	41,51	59K	69
04/06/2019	0,00%	0,00	42,00	42,50	41,21	42,50	34K	37
03/06/2019	-4,15%	-1,82	42,00	41,00	41,00	43,49	24K	49
31/05/2019	0,62%	0,27	43,82	43,84	43,52	43,84	71K	13
30/05/2019	-0,09%	-0,04	43,55	43,55	43,53	43,83	16K	42
29/05/2019	0,00%	0,00	43,59	43,97	43,59	43,97	1K	11
28/05/2019	-0,93%	-0,41	43,59	43,98	43,53	43,99	12K	35
27/05/2019	0,89%	0,39	44,00	43,56	43,56	44,10	6K	26
24/05/2019	-1,11%	-0,49	43,61	43,58	43,58	44,10	19K	41
23/05/2019	0,23%	0,10	44,10	44,25	43,58	44,42	7K	18
22/05/2019	0,00%	0,00	44,00	44,00	43,52	44,34	21K	56
21/05/2019	1,06%	0,46	44,00	43,77	43,77	44,00	8K	21
20/05/2019	0,05%	0,02	43,54	43,53	43,53	44,00	23K	59
17/05/2019	0,00%	0,00	43,52	43,55	43,52	44,00	20K	39
16/05/2019	-0,82%	-0,36	43,52	43,88	43,52	44,00	47K	46
15/05/2019	-0,27%	-0,12	43,88	43,90	43,56	44,00	17K	32
14/05/2019	0,99%	0,43	44,00	43,54	43,52	44,00	43K	35
13/05/2019	-0,95%	-0,42	43,57	43,54	43,52	44,29	1M	68
10/05/2019	-0,25%	-0,11	43,99	43,51	43,51	44,20	57K	36
09/05/2019	0,00%	0,00	44,10	44,09	43,65	44,10	16K	16
08/05/2019	0,00%	0,00	44,10	43,25	43,10	44,22	38K	48
07/05/2019	0,23%	0,10	44,10	43,99	43,10	44,47	61K	44
06/05/2019	-0,68%	-0,30	44,00	43,30	43,30	44,30	16K	23
03/05/2019	0,68%	0,30	44,30	44,29	43,10	44,30	106K	111
02/05/2019	-0,11%	-0,05	44,00	44,05	43,81	44,47	61K	38
30/04/2019	-0,99%	-0,44	44,05	44,49	44,04	45,49	11K	31
29/04/2019	-0,02%	-0,01	44,49	44,50	44,03	45,10	73K	57
26/04/2019	0,00%	0,00	44,50	44,78	44,16	44,78	9K	23
25/04/2019	0,23%	0,10	44,50	44,40	44,13	44,50	14K	23
24/04/2019	-1,09%	-0,49	44,40	44,99	44,10	44,99	2K	14
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

Date,Open,High,Low,Close,Volume
22-Jul-19,42.99,43.77,42.17,43.77,44248
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-19,42.59,42.59,41.35,42.05,37459
12-Jul-19,42.49,42.59,41.35,42.59,51168
11-Jul-19,42.37,42.52,41.00,42.52,36367
10-Jul-19,42.38,42.48,41.90,42.48,8443
08-Jul-19,41.90,42.40,41.70,42.38,10005
05-Jul-19,41.97,42.42,39.59,42.00,310644
04-Jul-19,42.01,42.42,41.50,42.20,26198
03-Jul-19,42.00,42.42,41.80,42.42,17303
02-Jul-19,42.20,42.60,41.10,42.10,18261
01-Jul-19,41.91,42.20,41.90,42.20,9930
28-Jun-19,41.66,42.00,41.66,42.00,23530
27-Jun-19,42.20,42.20,41.55,41.66,186499
26-Jun-19,42.25,42.27,41.25,42.20,63410
25-Jun-19,41.26,42.40,41.25,42.19,7336
24-Jun-19,41.40,42.43,41.20,41.40,60779
21-Jun-19,41.07,41.48,41.00,41.48,61031
19-Jun-19,41.69,41.70,40.78,41.50,14396
18-Jun-19,41.70,41.72,41.01,41.01,277626
17-Jun-19,41.33,41.50,40.80,41.50,89116
14-Jun-19,41.30,41.50,40.90,41.30,6475
13-Jun-19,40.85,41.60,40.66,41.30,24504
12-Jun-19,40.90,41.85,40.81,41.57,39540
11-Jun-19,41.00,41.00,40.63,41.00,37017
10-Jun-19,41.89,41.89,40.62,40.99,20066
07-Jun-19,41.00,41.90,41.00,41.05,11128
06-Jun-19,40.95,41.99,40.95,41.00,6583
05-Jun-19,41.23,41.51,40.90,41.19,59468
04-Jun-19,42.50,42.50,41.21,42.00,34446
03-Jun-19,41.00,43.49,41.00,42.00,24221
31-May-19,43.84,43.84,43.52,43.82,70809
30-May-19,43.55,43.83,43.53,43.55,16284
29-May-19,43.97,43.97,43.59,43.59,1138
28-May-19,43.98,43.99,43.53,43.59,11894
27-May-19,43.56,44.10,43.56,44.00,6117
24-May-19,43.58,44.10,43.58,43.61,19024
23-May-19,44.25,44.42,43.58,44.10,7291
22-May-19,44.00,44.34,43.52,44.00,20559
21-May-19,43.77,44.00,43.77,44.00,7824
20-May-19,43.53,44.00,43.53,43.54,23466
17-May-19,43.55,44.00,43.52,43.52,20203
16-May-19,43.88,44.00,43.52,43.52,47083
15-May-19,43.90,44.00,43.56,43.88,17162
14-May-19,43.54,44.00,43.52,44.00,43167
13-May-19,43.54,44.29,43.52,43.57,1089028
10-May-19,43.51,44.20,43.51,43.99,57054
09-May-19,44.09,44.10,43.65,44.10,16042
08-May-19,43.25,44.22,43.10,44.10,37791
07-May-19,43.99,44.47,43.10,44.10,61047
06-May-19,43.30,44.30,43.30,44.00,15875
03-May-19,44.29,44.30,43.10,44.30,105683
02-May-19,44.05,44.47,43.81,44.00,60626
30-Apr-19,44.49,45.49,44.04,44.05,11060
29-Apr-19,44.50,45.10,44.03,44.49,72526
26-Apr-19,44.78,44.78,44.16,44.50,8511
25-Apr-19,44.40,44.50,44.13,44.50,13598
24-Apr-19,44.99,44.99,44.10,44.40,1909
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-19,43.17,43.58,42.92,43.50,46379
19-Feb-19,42.87,43.50,42.85,43.19,46379
18-Feb-19,42.62,43.50,42.62,43.46,46379
15-Feb-19,42.79,43.50,42.63,43.50,46379
14-Feb-19,42.88,43.19,42.88,43.00,46379
13-Feb-19,42.91,43.30,42.88,42.88,46379
12-Feb-19,43.30,43.30,43.00,43.00,46379
11-Feb-19,43.20,43.21,42.86,43.01,46379
08-Feb-19,43.29,43.29,42.70,43.23,46379
07-Feb-19,43.35,43.35,42.63,43.29,46379
06-Feb-19,43.35,43.35,43.35,43.35,46379
05-Feb-19,42.93,43.01,42.50,42.95,46379
04-Feb-19,43.50,43.51,43.10,43.15,46379
01-Feb-19,43.51,46.98,43.50,43.50,46379
31-Jan-19,43.20,43.40,43.12,43.40,46379
30-Jan-19,43.20,43.50,43.17,43.18,46379
29-Jan-19,43.60,43.60,43.17,43.17,46379
28-Jan-19,43.17,43.59,43.15,43.17,46379
24-Jan-19,43.63,43.64,43.15,43.15,46379
23-Jan-19,43.20,43.63,43.15,43.25,46379
22-Jan-19,43.74,43.75,43.15,43.18,46379
21-Jan-19,43.65,43.65,43.15,43.15,46379
18-Jan-19,43.50,43.84,43.40,43.65,46379
17-Jan-19,43.74,43.95,43.54,43.54,46379
16-Jan-19,43.50,43.60,43.44,43.54,46379
15-Jan-19,43.72,43.72,43.29,43.43,46379
14-Jan-19,43.69,43.78,43.15,43.49,46379
11-Jan-19,43.80,43.94,43.80,43.89,46379
10-Jan-19,43.49,43.97,43.40,43.96,46379
09-Jan-19,43.97,43.97,42.78,43.50,46379
08-Jan-19,42.58,43.50,42.58,43.50,46379
07-Jan-19,42.50,42.70,42.16,42.69,46379
04-Jan-19,42.45,42.75,42.20,42.74,46379

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBGS11