Cotação atual, histórico e gráfico do papel: RBGS11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
30-Nov-20,39.91,39.91,39.50,39.51,29745
27-Nov-20,39.58,39.97,39.50,39.97,1743
26-Nov-20,38.50,39.58,38.43,39.58,21734
25-Nov-20,38.47,39.50,38.47,39.40,11824
24-Nov-20,38.45,39.49,38.42,39.40,44515
23-Nov-20,38.52,38.80,38.52,38.75,10095
20-Nov-20,39.00,39.00,38.36,38.52,7453
19-Nov-20,38.44,39.00,38.38,39.00,36737
18-Nov-20,38.93,39.00,38.37,38.94,43887
17-Nov-20,38.76,38.93,38.73,38.88,22776
16-Nov-20,38.80,38.80,38.75,38.77,23379
13-Nov-20,38.78,38.90,38.78,38.90,2171
12-Nov-20,38.32,38.77,38.31,38.77,14032
11-Nov-20,38.80,39.00,38.31,38.79,24735
10-Nov-20,38.79,39.00,38.70,39.00,15941
09-Nov-20,38.50,38.80,38.50,38.50,38495
06-Nov-20,38.25,38.92,38.10,38.50,102962
05-Nov-20,38.90,38.93,38.10,38.11,23747
04-Nov-20,38.69,38.93,38.16,38.39,1466
03-Nov-20,38.70,39.00,38.53,38.69,13475
30-Oct-20,38.68,38.95,38.68,38.68,9364
29-Oct-20,38.38,38.60,38.10,38.45,22684
28-Oct-20,38.71,38.71,38.25,38.25,24643
27-Oct-20,38.99,39.05,38.71,38.71,20345
26-Oct-20,39.50,39.60,38.60,38.93,33502
23-Oct-20,39.40,39.50,39.00,39.50,18040
22-Oct-20,39.43,39.50,38.52,39.40,12636
21-Oct-20,40.70,41.97,38.10,39.43,88265
20-Oct-20,40.60,40.60,39.53,40.60,12677
19-Oct-20,38.90,40.50,38.90,39.53,44615
16-Oct-20,39.89,39.89,38.90,38.90,33854
15-Oct-20,39.50,39.90,39.49,39.77,18002
14-Oct-20,39.49,39.50,38.91,39.41,12656
13-Oct-20,39.47,39.50,38.93,39.01,25762
09-Oct-20,39.49,39.50,38.91,39.40,1249
08-Oct-20,39.50,39.50,39.01,39.27,4652
07-Oct-20,38.58,39.50,38.57,39.01,36119
06-Oct-20,39.23,39.24,38.54,39.22,2522
05-Oct-20,38.52,39.23,38.52,39.23,7102
02-Oct-20,38.40,39.29,38.40,38.89,12781
01-Oct-20,38.99,39.35,38.32,38.32,20394
30-Sep-20,39.36,39.36,38.75,38.99,2444
29-Sep-20,39.40,39.40,38.66,38.80,1402
28-Sep-20,38.96,39.40,38.66,38.66,39556
25-Sep-20,39.32,39.32,38.90,38.90,2141
24-Sep-20,38.80,39.18,38.80,39.18,2818
23-Sep-20,38.52,39.39,38.32,39.16,14991
22-Sep-20,38.50,39.16,38.50,39.16,39292
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