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
21/09/2020	-0,49%	-0,19	38,84	39,01	38,53	39,40	7K	33
18/09/2020	-1,09%	-0,43	39,03	39,45	39,03	39,45	4K	17
17/09/2020	0,92%	0,36	39,46	39,10	39,01	39,46	3K	30
16/09/2020	0,62%	0,24	39,10	38,86	38,82	39,10	59K	44
15/09/2020	1,49%	0,57	38,86	38,29	38,20	38,88	6K	30
14/09/2020	0,16%	0,06	38,29	38,23	38,23	38,87	5K	25
11/09/2020	-1,90%	-0,74	38,23	38,38	38,20	38,97	10K	36
10/09/2020	-0,08%	-0,03	38,97	39,39	38,20	39,39	45K	34
09/09/2020	0,00%	0,00	39,00	39,49	38,68	39,49	31K	38
08/09/2020	-1,42%	-0,56	39,00	39,56	38,80	39,60	19K	38
04/09/2020	2,33%	0,90	39,56	38,70	38,70	39,64	11K	21

03/09/2020	-1,60%	-0,63	38,66	39,29	38,53	39,58	13K	38
02/09/2020	-0,15%	-0,06	39,29	39,35	38,00	39,71	33K	60
01/09/2020	-0,88%	-0,35	39,35	39,70	39,35	39,84	39K	47
31/08/2020	0,51%	0,20	39,70	39,50	38,80	39,79	39K	63
28/08/2020	0,38%	0,15	39,50	39,35	39,30	39,50	11K	38
27/08/2020	0,25%	0,10	39,35	39,25	39,06	39,35	18K	25
26/08/2020	-0,63%	-0,25	39,25	39,50	39,15	39,50	17K	27
25/08/2020	1,36%	0,53	39,50	39,48	39,45	39,50	4K	21
24/08/2020	-1,34%	-0,53	38,97	39,40	38,97	39,50	47K	65
21/08/2020	0,51%	0,20	39,50	39,63	39,30	39,63	8K	20
20/08/2020	-0,08%	-0,03	39,30	39,27	39,27	39,63	3K	15
19/08/2020	-0,35%	-0,14	39,33	39,69	39,04	39,69	5K	27
18/08/2020	-0,75%	-0,30	39,47	39,46	38,96	39,49	6K	41
17/08/2020	-0,25%	-0,10	39,77	39,13	38,38	39,94	40K	61
14/08/2020	0,96%	0,38	39,87	39,12	39,12	39,89	3K	17
13/08/2020	-1,00%	-0,40	39,49	39,19	38,86	39,86	7K	28
12/08/2020	-0,08%	-0,03	39,89	39,89	39,50	39,92	837	12
11/08/2020	-0,18%	-0,07	39,92	39,55	39,00	39,99	64K	59
10/08/2020	0,50%	0,20	39,99	39,75	39,53	39,99	13K	22
07/08/2020	1,76%	0,69	39,79	39,50	39,40	39,80	16K	22
06/08/2020	-1,56%	-0,62	39,10	39,79	39,06	39,80	10K	33
05/08/2020	0,33%	0,13	39,72	39,59	39,59	39,80	2K	16
04/08/2020	-0,53%	-0,21	39,59	39,78	39,00	39,78	23K	46
03/08/2020	0,28%	0,11	39,80	39,15	39,06	40,20	3K	20
31/07/2020	0,23%	0,09	39,69	39,70	39,02	39,70	5K	26
30/07/2020	-1,02%	-0,41	39,60	40,01	39,50	40,01	117K	49
29/07/2020	0,40%	0,16	40,01	39,83	39,72	40,01	31K	37
28/07/2020	-0,33%	-0,13	39,85	39,99	39,71	39,99	40K	58
27/07/2020	-0,99%	-0,40	39,98	40,35	39,97	40,37	76K	43
24/07/2020	0,52%	0,21	40,38	40,40	39,99	40,40	23K	42
23/07/2020	-0,10%	-0,04	40,17	40,23	40,00	40,50	100K	70
22/07/2020	0,53%	0,21	40,21	40,10	40,01	40,42	23K	40
21/07/2020	-1,89%	-0,77	40,00	40,77	40,00	40,80	41K	63
20/07/2020	1,37%	0,55	40,77	40,23	40,22	41,30	34K	64
17/07/2020	0,37%	0,15	40,22	40,30	40,20	40,30	3K	16
16/07/2020	-2,05%	-0,84	40,07	40,94	40,01	40,94	8K	28
15/07/2020	0,02%	0,01	40,91	40,60	40,35	40,91	26K	44
14/07/2020	0,99%	0,40	40,90	40,50	40,04	40,90	13K	33
13/07/2020	-0,64%	-0,26	40,50	40,24	39,56	40,76	104K	388
10/07/2020	-0,42%	-0,17	40,76	40,85	40,01	40,85	57K	64
09/07/2020	-0,17%	-0,07	40,93	41,13	40,80	41,13	33K	30
08/07/2020	0,00%	0,00	41,00	41,00	40,13	41,13	48K	46
07/07/2020	-0,56%	-0,23	41,00	41,23	40,22	41,26	6K	40
06/07/2020	1,18%	0,48	41,23	40,51	40,00	41,28	43K	53
03/07/2020	-1,57%	-0,65	40,75	41,40	40,00	41,40	93K	66
02/07/2020	-1,64%	-0,69	41,40	42,08	40,21	42,08	99K	806
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	-	-	58,00	60,50	58,00	61,61	43K	63

Date,Open,High,Low,Close,Volume
21-Sep-20,39.01,39.40,38.53,38.84,6507
18-Sep-20,39.45,39.45,39.03,39.03,4497
17-Sep-20,39.10,39.46,39.01,39.46,2901
16-Sep-20,38.86,39.10,38.82,39.10,59098
15-Sep-20,38.29,38.88,38.20,38.86,5601
14-Sep-20,38.23,38.87,38.23,38.29,5467
11-Sep-20,38.38,38.97,38.20,38.23,10120
10-Sep-20,39.39,39.39,38.20,38.97,45258
09-Sep-20,39.49,39.49,38.68,39.00,31210
08-Sep-20,39.56,39.60,38.80,39.00,18983
04-Sep-20,38.70,39.64,38.70,39.56,11009
03-Sep-20,39.29,39.58,38.53,38.66,13467
02-Sep-20,39.35,39.71,38.00,39.29,33146
01-Sep-20,39.70,39.84,39.35,39.35,38515
31-Aug-20,39.50,39.79,38.80,39.70,38822
28-Aug-20,39.35,39.50,39.30,39.50,10501
27-Aug-20,39.25,39.35,39.06,39.35,17961
26-Aug-20,39.50,39.50,39.15,39.25,16618
25-Aug-20,39.48,39.50,39.45,39.50,4264
24-Aug-20,39.40,39.50,38.97,38.97,46770
21-Aug-20,39.63,39.63,39.30,39.50,7869
20-Aug-20,39.27,39.63,39.27,39.30,2882
19-Aug-20,39.69,39.69,39.04,39.33,5239
18-Aug-20,39.46,39.49,38.96,39.47,6003
17-Aug-20,39.13,39.94,38.38,39.77,40115
14-Aug-20,39.12,39.89,39.12,39.87,2540
13-Aug-20,39.19,39.86,38.86,39.49,6700
12-Aug-20,39.89,39.92,39.50,39.89,837
11-Aug-20,39.55,39.99,39.00,39.92,63579
10-Aug-20,39.75,39.99,39.53,39.99,13165
07-Aug-20,39.50,39.80,39.40,39.79,15934
06-Aug-20,39.79,39.80,39.06,39.10,9784
05-Aug-20,39.59,39.80,39.59,39.72,1550
04-Aug-20,39.78,39.78,39.00,39.59,23244
03-Aug-20,39.15,40.20,39.06,39.80,3199
31-Jul-20,39.70,39.70,39.02,39.69,4975
30-Jul-20,40.01,40.01,39.50,39.60,116665
29-Jul-20,39.83,40.01,39.72,40.01,31230
28-Jul-20,39.99,39.99,39.71,39.85,40130
27-Jul-20,40.35,40.37,39.97,39.98,76241
24-Jul-20,40.40,40.40,39.99,40.38,23210
23-Jul-20,40.23,40.50,40.00,40.17,99966
22-Jul-20,40.10,40.42,40.01,40.21,22805
21-Jul-20,40.77,40.80,40.00,40.00,40844
20-Jul-20,40.23,41.30,40.22,40.77,34259
17-Jul-20,40.30,40.30,40.20,40.22,2536
16-Jul-20,40.94,40.94,40.01,40.07,7618
15-Jul-20,40.60,40.91,40.35,40.91,25920
14-Jul-20,40.50,40.90,40.04,40.90,13164
13-Jul-20,40.24,40.76,39.56,40.50,104459
10-Jul-20,40.85,40.85,40.01,40.76,56770
09-Jul-20,41.13,41.13,40.80,40.93,32943
08-Jul-20,41.00,41.13,40.13,41.00,48148
07-Jul-20,41.23,41.26,40.22,41.00,6427
06-Jul-20,40.51,41.28,40.00,41.23,43103
03-Jul-20,41.40,41.40,40.00,40.75,93328
02-Jul-20,42.08,42.08,40.21,41.40,99084
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

*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
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

Cotação atual, histórico e gráfico do papel: RBGS11

cotações, gráficos e mais...