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
01/07/2020	0,94%	0,39	42,09	41,65	41,61	42,39	6K	26
30/06/2020	-1,18%	-0,50	41,70	42,01	41,60	42,01	7K	33
29/06/2020	-0,82%	-0,35	42,20	42,54	42,01	42,96	10K	58
26/06/2020	1,79%	0,75	42,55	42,01	42,01	43,00	12K	19
25/06/2020	-2,38%	-1,02	41,80	41,21	41,21	42,75	5K	25
24/06/2020	-0,23%	-0,10	42,82	41,35	41,10	42,90	10K	38
23/06/2020	0,00%	0,00	42,92	42,75	42,75	43,34	14K	19
22/06/2020	0,12%	0,05	42,92	42,87	41,10	44,14	54K	67
19/06/2020	0,16%	0,07	42,87	42,80	42,30	42,92	10K	31
18/06/2020	1,64%	0,69	42,80	42,11	41,00	42,82	73K	83
17/06/2020	0,77%	0,32	42,11	41,21	40,84	42,19	29K	89

16/06/2020	1,43%	0,59	41,79	41,20	40,00	42,44	62K	95
15/06/2020	0,10%	0,04	41,20	41,99	40,30	41,99	23K	57
12/06/2020	-1,65%	-0,69	41,16	42,00	40,23	42,00	49K	64
10/06/2020	-2,67%	-1,15	41,85	43,00	41,81	43,00	37K	51
09/06/2020	1,37%	0,58	43,00	42,82	42,20	43,00	11K	36
08/06/2020	1,31%	0,55	42,42	41,00	40,12	42,42	114K	122
05/06/2020	-0,29%	-0,12	41,87	41,99	41,87	42,72	15K	44
04/06/2020	-1,94%	-0,83	41,99	42,83	40,00	42,83	47K	86
03/06/2020	4,64%	1,90	42,82	40,92	40,92	42,99	10K	41
02/06/2020	3,59%	1,42	40,92	39,49	39,49	41,37	16K	36
01/06/2020	-0,25%	-0,10	39,50	39,60	38,60	39,93	25K	52
29/05/2020	-0,25%	-0,10	39,60	38,51	37,77	39,84	8K	36
28/05/2020	1,98%	0,77	39,70	39,62	37,50	39,70	112K	62
27/05/2020	0,08%	0,03	38,93	38,62	38,62	39,70	1K	14
26/05/2020	-2,21%	-0,88	38,90	39,79	38,58	39,79	3K	27
25/05/2020	3,06%	1,18	39,78	38,58	36,00	39,83	15K	60
22/05/2020	-2,20%	-0,87	38,60	38,99	38,49	39,98	7K	28
21/05/2020	1,13%	0,44	39,47	39,01	38,47	39,92	13K	36
20/05/2020	-1,91%	-0,76	39,03	39,79	38,70	39,79	11K	46
19/05/2020	-0,03%	-0,01	39,79	38,30	38,30	39,82	12K	54
18/05/2020	-1,12%	-0,45	39,80	40,25	38,88	40,25	132K	51
15/05/2020	-2,73%	-1,13	40,25	40,24	39,79	40,94	35K	53
14/05/2020	-1,48%	-0,62	41,38	41,36	40,50	42,02	2K	21
13/05/2020	1,47%	0,61	42,00	42,24	41,50	42,25	39K	17
12/05/2020	-1,64%	-0,69	41,39	40,08	40,08	42,01	41K	18
11/05/2020	0,00%	0,00	42,08	42,49	42,08	42,70	2K	13
08/05/2020	-0,99%	-0,42	42,08	42,50	42,05	42,50	970	11
07/05/2020	0,00%	0,00	42,50	42,50	40,98	42,50	55K	32
06/05/2020	1,19%	0,50	42,50	42,59	42,02	42,59	2K	23
05/05/2020	-1,64%	-0,70	42,00	42,69	42,00	42,70	48K	47
04/05/2020	-1,79%	-0,78	42,70	43,00	42,50	43,00	14K	28
30/04/2020	0,53%	0,23	43,48	43,25	43,24	43,49	2K	21
29/04/2020	0,84%	0,36	43,25	42,15	42,15	43,28	42K	23
28/04/2020	-0,26%	-0,11	42,89	43,00	42,10	43,00	6K	21
27/04/2020	2,33%	0,98	43,00	43,16	42,00	43,17	19K	30
24/04/2020	-2,73%	-1,18	42,02	42,01	41,58	43,28	18K	42
23/04/2020	-0,23%	-0,10	43,20	43,02	42,00	43,28	63K	68
22/04/2020	-0,41%	-0,18	43,30	42,99	42,99	43,45	72K	23
20/04/2020	-0,16%	-0,07	43,48	43,55	43,01	43,55	12K	40
17/04/2020	-2,05%	-0,91	43,55	44,30	43,10	44,45	8K	35
16/04/2020	1,05%	0,46	44,46	44,45	42,98	44,46	22K	53
15/04/2020	-1,12%	-0,50	44,00	43,52	43,50	44,50	8K	33
14/04/2020	1,14%	0,50	44,50	43,50	43,40	44,50	19K	39
13/04/2020	-1,08%	-0,48	44,00	43,50	43,50	44,37	806K	23
09/04/2020	1,11%	0,49	44,48	44,97	43,01	44,97	18K	78
08/04/2020	0,21%	0,09	43,99	43,90	40,11	44,00	40K	58
07/04/2020	2,21%	0,95	43,90	42,00	40,05	43,91	7K	38
06/04/2020	-1,49%	-0,65	42,95	43,60	42,95	44,00	10K	54
03/04/2020	-4,18%	-1,90	43,60	45,00	43,11	45,00	19K	37
02/04/2020	2,25%	1,00	45,50	43,21	43,11	45,50	11K	51
01/04/2020	3,44%	1,48	44,50	45,60	43,11	45,60	5K	31
31/03/2020	-5,64%	-2,57	43,02	46,30	43,00	47,89	336K	55
30/03/2020	1,33%	0,60	45,59	46,95	43,41	46,95	14K	53
27/03/2020	3,31%	1,44	44,99	43,62	40,81	45,96	55K	83
26/03/2020	2,66%	1,13	43,55	43,00	42,42	47,97	124K	96
25/03/2020	6,02%	2,41	42,42	43,86	41,48	43,86	5K	64
24/03/2020	0,15%	0,06	40,01	39,95	37,50	43,65	14K	66
23/03/2020	-11,22%	-5,05	39,95	45,00	34,49	45,00	487K	169
20/03/2020	-14,17%	-7,43	45,00	52,39	44,05	52,39	260K	59
19/03/2020	22,79%	9,73	52,43	40,00	35,54	52,44	99K	62
18/03/2020	-14,57%	-7,28	42,70	48,99	40,97	48,99	161K	89
17/03/2020	-0,04%	-0,02	49,98	50,01	49,11	51,49	36K	76
16/03/2020	-2,97%	-1,53	50,00	51,53	49,81	51,53	17K	65
13/03/2020	1,04%	0,53	51,53	51,01	51,01	55,96	32K	60
12/03/2020	-12,07%	-7,00	51,00	58,00	49,54	58,00	177K	80
11/03/2020	-3,32%	-1,99	58,00	60,50	58,00	61,61	43K	63
10/03/2020	1,95%	1,15	59,99	58,59	57,03	59,99	68K	80
09/03/2020	-2,26%	-1,36	58,84	60,50	55,03	60,50	285K	100
06/03/2020	1,18%	0,70	60,20	59,57	59,50	61,38	66K	37
05/03/2020	-3,24%	-1,99	59,50	61,54	59,50	62,80	54K	45
04/03/2020	2,47%	1,48	61,49	61,01	58,82	62,33	83K	47
03/03/2020	-2,10%	-1,29	60,01	62,62	60,01	63,41	151K	111
02/03/2020	0,16%	0,10	61,30	60,70	60,70	62,79	24K	49
28/02/2020	0,00%	0,00	61,20	61,20	60,55	61,20	32K	32
27/02/2020	0,08%	0,05	61,20	61,15	60,41	61,99	26K	53
26/02/2020	-2,07%	-1,29	61,15	61,00	60,69	62,97	15K	35
21/02/2020	0,00%	0,00	62,44	62,44	60,41	62,44	49K	57
20/02/2020	-0,83%	-0,52	62,44	62,96	62,20	62,96	10K	31
19/02/2020	-0,06%	-0,04	62,96	63,00	62,95	63,13	4K	14
18/02/2020	0,64%	0,40	63,00	62,60	61,50	63,00	66K	63
17/02/2020	-0,32%	-0,20	62,60	63,50	62,00	63,50	29K	59
14/02/2020	0,46%	0,29	62,80	62,56	62,56	63,59	11K	49
13/02/2020	0,02%	0,01	62,51	62,51	61,00	62,99	16K	27
12/02/2020	0,00%	0,00	62,50	63,59	62,50	63,59	16K	42
11/02/2020	-1,88%	-1,20	62,50	63,70	62,50	63,70	16K	32
10/02/2020	0,19%	0,12	63,70	63,00	60,06	63,70	97K	119
07/02/2020	-0,03%	-0,02	63,58	63,63	63,06	64,00	24K	48
06/02/2020	-0,31%	-0,20	63,60	63,80	61,85	64,00	30K	48
05/02/2020	-0,16%	-0,10	63,80	63,90	63,80	64,00	5K	22
04/02/2020	-0,03%	-0,02	63,90	63,90	60,00	63,92	151K	141
03/02/2020	-2,64%	-1,73	63,92	65,60	63,00	65,95	80K	71
31/01/2020	-3,10%	-2,10	65,65	67,65	65,00	67,65	38K	43
30/01/2020	-2,52%	-1,75	67,75	69,50	65,02	69,50	29K	48
29/01/2020	4,57%	3,04	69,50	66,95	65,10	69,50	77K	99
28/01/2020	3,05%	1,97	66,46	64,49	64,49	67,00	19K	35
27/01/2020	0,42%	0,27	64,49	64,22	63,10	64,49	24K	46
24/01/2020	2,82%	1,76	64,22	62,49	62,10	64,22	41K	69
23/01/2020	0,63%	0,39	62,46	62,07	62,01	62,49	21K	39
22/01/2020	0,73%	0,45	62,07	63,00	61,62	63,95	31K	75
21/01/2020	-3,30%	-2,10	61,62	63,74	61,62	64,48	190K	137
20/01/2020	2,54%	1,58	63,72	63,08	63,08	64,49	30K	73
17/01/2020	-5,99%	-3,96	62,14	66,02	61,51	66,50	515K	360
16/01/2020	-5,71%	-4,00	66,10	70,10	65,10	72,27	182K	164
15/01/2020	-1,96%	-1,40	70,10	71,50	67,50	73,43	135K	130
14/01/2020	0,03%	0,02	71,50	71,48	71,21	73,50	135K	83
13/01/2020	-4,67%	-3,50	71,48	74,98	68,10	74,99	215K	161
10/01/2020	3,71%	2,68	74,98	72,71	72,49	76,50	288K	120
09/01/2020	5,39%	3,70	72,30	69,20	69,20	73,05	175K	102
08/01/2020	-7,53%	-5,59	68,60	74,20	67,00	76,46	241K	173
07/01/2020	2,87%	2,07	74,19	72,25	72,14	74,33	184K	126
06/01/2020	3,04%	2,13	72,12	69,99	69,61	72,25	206K	172
03/01/2020	4,00%	2,69	69,99	67,30	67,30	70,00	158K	124
02/01/2020	0,67%	0,45	67,30	67,00	67,00	67,80	79K	73
30/12/2019	2,85%	1,85	66,85	65,00	64,99	67,01	112K	83
27/12/2019	0,15%	0,10	65,00	64,99	64,29	65,00	102K	91
26/12/2019	5,53%	3,40	64,90	64,52	63,89	65,00	114K	105
23/12/2019	4,24%	2,50	61,50	58,51	58,51	62,50	69K	87
20/12/2019	4,33%	2,45	59,00	58,00	58,00	59,50	56K	57
19/12/2019	1,71%	0,95	56,55	55,19	55,19	58,00	134K	42
18/12/2019	0,54%	0,30	55,60	55,55	55,00	55,60	37K	52
17/12/2019	0,55%	0,30	55,30	55,00	54,66	55,30	56K	60
16/12/2019	0,36%	0,20	55,00	54,99	54,90	55,10	614K	57
13/12/2019	-	-	54,80	54,60	54,60	54,90	46K	65

Date,Open,High,Low,Close,Volume
01-Jul-20,41.65,42.39,41.61,42.09,5732
30-Jun-20,42.01,42.01,41.60,41.70,7428
29-Jun-20,42.54,42.96,42.01,42.20,9818
26-Jun-20,42.01,43.00,42.01,42.55,12060
25-Jun-20,41.21,42.75,41.21,41.80,5120
24-Jun-20,41.35,42.90,41.10,42.82,9942
23-Jun-20,42.75,43.34,42.75,42.92,14075
22-Jun-20,42.87,44.14,41.10,42.92,54230
19-Jun-20,42.80,42.92,42.30,42.87,10023
18-Jun-20,42.11,42.82,41.00,42.80,72660
17-Jun-20,41.21,42.19,40.84,42.11,29134
16-Jun-20,41.20,42.44,40.00,41.79,62492
15-Jun-20,41.99,41.99,40.30,41.20,22536
12-Jun-20,42.00,42.00,40.23,41.16,48738
10-Jun-20,43.00,43.00,41.81,41.85,36544
09-Jun-20,42.82,43.00,42.20,43.00,10762
08-Jun-20,41.00,42.42,40.12,42.42,113970
05-Jun-20,41.99,42.72,41.87,41.87,14770
04-Jun-20,42.83,42.83,40.00,41.99,46737
03-Jun-20,40.92,42.99,40.92,42.82,9864
02-Jun-20,39.49,41.37,39.49,40.92,16452
01-Jun-20,39.60,39.93,38.60,39.50,25010
29-May-20,38.51,39.84,37.77,39.60,7945
28-May-20,39.62,39.70,37.50,39.70,112229
27-May-20,38.62,39.70,38.62,38.93,1379
26-May-20,39.79,39.79,38.58,38.90,3155
25-May-20,38.58,39.83,36.00,39.78,15258
22-May-20,38.99,39.98,38.49,38.60,6952
21-May-20,39.01,39.92,38.47,39.47,13424
20-May-20,39.79,39.79,38.70,39.03,10653
19-May-20,38.30,39.82,38.30,39.79,11971
18-May-20,40.25,40.25,38.88,39.80,132086
15-May-20,40.24,40.94,39.79,40.25,35025
14-May-20,41.36,42.02,40.50,41.38,2352
13-May-20,42.24,42.25,41.50,42.00,39262
12-May-20,40.08,42.01,40.08,41.39,40863
11-May-20,42.49,42.70,42.08,42.08,1827
08-May-20,42.50,42.50,42.05,42.08,970
07-May-20,42.50,42.50,40.98,42.50,55485
06-May-20,42.59,42.59,42.02,42.50,2452
05-May-20,42.69,42.70,42.00,42.00,47724
04-May-20,43.00,43.00,42.50,42.70,14424
30-Apr-20,43.25,43.49,43.24,43.48,2426
29-Apr-20,42.15,43.28,42.15,43.25,41625
28-Apr-20,43.00,43.00,42.10,42.89,6331
27-Apr-20,43.16,43.17,42.00,43.00,18660
24-Apr-20,42.01,43.28,41.58,42.02,17589
23-Apr-20,43.02,43.28,42.00,43.20,63285
22-Apr-20,42.99,43.45,42.99,43.30,71940
20-Apr-20,43.55,43.55,43.01,43.48,12379
17-Apr-20,44.30,44.45,43.10,43.55,8475
16-Apr-20,44.45,44.46,42.98,44.46,22349
15-Apr-20,43.52,44.50,43.50,44.00,7610
14-Apr-20,43.50,44.50,43.40,44.50,18670
13-Apr-20,43.50,44.37,43.50,44.00,805667
09-Apr-20,44.97,44.97,43.01,44.48,18418
08-Apr-20,43.90,44.00,40.11,43.99,40122
07-Apr-20,42.00,43.91,40.05,43.90,6651
06-Apr-20,43.60,44.00,42.95,42.95,9600
03-Apr-20,45.00,45.00,43.11,43.60,19213
02-Apr-20,43.21,45.50,43.11,45.50,11084
01-Apr-20,45.60,45.60,43.11,44.50,4674
31-Mar-20,46.30,47.89,43.00,43.02,335546
30-Mar-20,46.95,46.95,43.41,45.59,14258
27-Mar-20,43.62,45.96,40.81,44.99,55432
26-Mar-20,43.00,47.97,42.42,43.55,124364
25-Mar-20,43.86,43.86,41.48,42.42,5419
24-Mar-20,39.95,43.65,37.50,40.01,14088
23-Mar-20,45.00,45.00,34.49,39.95,486892
20-Mar-20,52.39,52.39,44.05,45.00,259584
19-Mar-20,40.00,52.44,35.54,52.43,99029
18-Mar-20,48.99,48.99,40.97,42.70,160699
17-Mar-20,50.01,51.49,49.11,49.98,36147
16-Mar-20,51.53,51.53,49.81,50.00,16872
13-Mar-20,51.01,55.96,51.01,51.53,31920
12-Mar-20,58.00,58.00,49.54,51.00,176935
11-Mar-20,60.50,61.61,58.00,58.00,43054
10-Mar-20,58.59,59.99,57.03,59.99,68210
09-Mar-20,60.50,60.50,55.03,58.84,284982
06-Mar-20,59.57,61.38,59.50,60.20,66235
05-Mar-20,61.54,62.80,59.50,59.50,54208
04-Mar-20,61.01,62.33,58.82,61.49,82964
03-Mar-20,62.62,63.41,60.01,60.01,150659
02-Mar-20,60.70,62.79,60.70,61.30,24369
28-Feb-20,61.20,61.20,60.55,61.20,32155
27-Feb-20,61.15,61.99,60.41,61.20,25684
26-Feb-20,61.00,62.97,60.69,61.15,14942
21-Feb-20,62.44,62.44,60.41,62.44,49337
20-Feb-20,62.96,62.96,62.20,62.44,10248
19-Feb-20,63.00,63.13,62.95,62.96,4157
18-Feb-20,62.60,63.00,61.50,63.00,66486
17-Feb-20,63.50,63.50,62.00,62.60,28824
14-Feb-20,62.56,63.59,62.56,62.80,10740
13-Feb-20,62.51,62.99,61.00,62.51,16078
12-Feb-20,63.59,63.59,62.50,62.50,16173
11-Feb-20,63.70,63.70,62.50,62.50,16355
10-Feb-20,63.00,63.70,60.06,63.70,96813
07-Feb-20,63.63,64.00,63.06,63.58,24012
06-Feb-20,63.80,64.00,61.85,63.60,30105
05-Feb-20,63.90,64.00,63.80,63.80,5496
04-Feb-20,63.90,63.92,60.00,63.90,151312
03-Feb-20,65.60,65.95,63.00,63.92,80278
31-Jan-20,67.65,67.65,65.00,65.65,37852
30-Jan-20,69.50,69.50,65.02,67.75,28790
29-Jan-20,66.95,69.50,65.10,69.50,76930
28-Jan-20,64.49,67.00,64.49,66.46,18559
27-Jan-20,64.22,64.49,63.10,64.49,24227
24-Jan-20,62.49,64.22,62.10,64.22,40882
23-Jan-20,62.07,62.49,62.01,62.46,21484
22-Jan-20,63.00,63.95,61.62,62.07,30968
21-Jan-20,63.74,64.48,61.62,61.62,189857
20-Jan-20,63.08,64.49,63.08,63.72,29639
17-Jan-20,66.02,66.50,61.51,62.14,515050
16-Jan-20,70.10,72.27,65.10,66.10,182043
15-Jan-20,71.50,73.43,67.50,70.10,134710
14-Jan-20,71.48,73.50,71.21,71.50,134868
13-Jan-20,74.98,74.99,68.10,71.48,214828
10-Jan-20,72.71,76.50,72.49,74.98,288191
09-Jan-20,69.20,73.05,69.20,72.30,174963
08-Jan-20,74.20,76.46,67.00,68.60,241250
07-Jan-20,72.25,74.33,72.14,74.19,183970
06-Jan-20,69.99,72.25,69.61,72.12,206303
03-Jan-20,67.30,70.00,67.30,69.99,158362
02-Jan-20,67.00,67.80,67.00,67.30,78811
30-Dec-19,65.00,67.01,64.99,66.85,112472
27-Dec-19,64.99,65.00,64.29,65.00,102291
26-Dec-19,64.52,65.00,63.89,64.90,114489
23-Dec-19,58.51,62.50,58.51,61.50,69276
20-Dec-19,58.00,59.50,58.00,59.00,55850
19-Dec-19,55.19,58.00,55.19,56.55,133590
18-Dec-19,55.55,55.60,55.00,55.60,36764
17-Dec-19,55.00,55.30,54.66,55.30,56343
16-Dec-19,54.99,55.10,54.90,55.00,613573
13-Dec-19,54.60,54.90,54.60,54.80,46275

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar