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
05/12/2019	-0,42%	-0,23	54,27	54,55	52,26	54,84	93K	72
04/12/2019	0,37%	0,20	54,50	54,55	54,35	54,55	37K	22
03/12/2019	0,56%	0,30	54,30	54,39	54,15	54,39	35K	38
02/12/2019	-0,42%	-0,23	54,00	54,61	53,98	54,61	65K	53
29/11/2019	0,44%	0,24	54,23	54,23	53,80	54,30	40K	43
28/11/2019	0,35%	0,19	53,99	54,29	53,50	54,29	17K	34
27/11/2019	-0,02%	-0,01	53,80	53,81	53,80	54,29	43K	32
26/11/2019	-0,09%	-0,05	53,81	53,99	53,80	54,40	103K	59
25/11/2019	0,11%	0,06	53,86	54,25	53,75	54,25	7K	29
22/11/2019	-0,74%	-0,40	53,80	54,33	53,66	54,37	8K	34
21/11/2019	0,56%	0,30	54,20	54,40	53,03	54,40	15K	28
19/11/2019	-0,19%	-0,10	53,90	54,17	53,00	54,40	164K	99
18/11/2019	-0,64%	-0,35	54,00	54,30	52,15	54,30	120K	99
14/11/2019	0,89%	0,48	54,35	54,12	52,77	54,42	59K	54
13/11/2019	-0,79%	-0,43	53,87	54,30	53,00	54,30	80K	38
12/11/2019	0,24%	0,13	54,30	54,55	54,00	54,55	28K	39
11/11/2019	1,25%	0,67	54,17	53,00	52,27	54,51	29K	62
08/11/2019	-0,50%	-0,27	53,50	53,99	52,00	54,80	53K	107
07/11/2019	1,91%	1,01	53,77	53,44	53,30	53,77	89K	34
06/11/2019	-0,40%	-0,21	52,76	52,83	52,76	53,48	28K	42
05/11/2019	-0,04%	-0,02	52,97	53,01	52,83	53,01	52K	42
04/11/2019	1,88%	0,98	52,99	53,00	52,50	53,01	81K	102
01/11/2019	0,12%	0,06	52,01	52,62	51,72	53,02	69K	34
31/10/2019	1,27%	0,65	51,95	51,87	51,77	51,95	6K	14
30/10/2019	-0,39%	-0,20	51,30	51,49	50,96	51,87	8K	23
29/10/2019	0,00%	0,00	51,50	51,50	50,11	51,71	22K	44
28/10/2019	3,00%	1,50	51,50	50,51	50,00	51,72	8K	41
25/10/2019	-0,87%	-0,44	50,00	50,44	49,35	51,71	34K	74
24/10/2019	0,78%	0,39	50,44	51,70	49,01	51,70	75K	126
23/10/2019	0,10%	0,05	50,05	49,21	48,51	51,90	42K	89
22/10/2019	0,22%	0,11	50,00	49,92	48,99	50,00	69K	64
21/10/2019	2,02%	0,99	49,89	48,90	48,17	49,91	91K	121
18/10/2019	0,20%	0,10	48,90	48,80	48,08	48,90	62K	72
17/10/2019	0,21%	0,10	48,80	48,69	48,42	48,80	16K	41
16/10/2019	0,00%	0,00	48,70	48,07	48,07	48,70	3K	17
15/10/2019	0,41%	0,20	48,70	48,34	48,00	48,70	51K	82
14/10/2019	0,00%	0,00	48,50	48,05	48,00	48,78	35K	79
11/10/2019	0,00%	0,00	48,50	48,07	48,00	48,50	33K	40
10/10/2019	0,00%	0,00	48,50	48,50	48,04	48,50	149K	91
09/10/2019	-0,21%	-0,10	48,50	48,73	48,45	48,73	8K	21
08/10/2019	-0,45%	-0,22	48,60	48,36	48,36	48,74	25K	35
07/10/2019	2,35%	1,12	48,82	47,65	47,56	48,82	35K	47
04/10/2019	0,00%	0,00	47,70	47,70	47,50	47,70	3K	24
03/10/2019	-0,58%	-0,28	47,70	47,98	47,36	47,98	13K	46
02/10/2019	1,61%	0,76	47,98	47,53	47,53	47,99	16K	35
01/10/2019	-0,06%	-0,03	47,22	47,00	46,99	48,39	10K	29
30/09/2019	-0,11%	-0,05	47,25	47,87	47,00	48,00	46K	81
27/09/2019	-0,42%	-0,20	47,30	47,50	47,30	48,07	28K	54
26/09/2019	-0,63%	-0,30	47,50	47,70	47,35	47,80	73K	59
25/09/2019	0,00%	0,00	47,80	47,80	47,36	47,80	16K	33
24/09/2019	-2,35%	-1,15	47,80	48,94	47,02	48,94	169K	134
23/09/2019	0,35%	0,17	48,95	48,11	48,11	48,95	10K	26
20/09/2019	-0,41%	-0,20	48,78	48,98	47,98	48,98	32K	58
19/09/2019	2,25%	1,08	48,98	47,93	47,04	48,99	44K	38
18/09/2019	1,89%	0,89	47,90	47,48	47,34	47,90	3K	20
17/09/2019	0,23%	0,11	47,01	47,37	46,98	47,62	16K	32
16/09/2019	-0,99%	-0,47	46,90	46,90	46,90	47,90	21K	55
13/09/2019	-1,31%	-0,63	47,37	46,60	46,60	48,88	32K	93
12/09/2019	4,35%	2,00	48,00	47,00	46,94	48,60	44K	59
11/09/2019	-0,56%	-0,26	46,00	46,26	45,99	46,77	52K	59
10/09/2019	0,33%	0,15	46,26	46,18	46,12	46,50	13K	43
09/09/2019	0,17%	0,08	46,11	46,03	45,91	46,23	35K	53
06/09/2019	0,26%	0,12	46,03	46,03	45,91	46,03	31K	49
05/09/2019	0,07%	0,03	45,91	45,83	45,83	46,03	10K	25
04/09/2019	0,13%	0,06	45,88	46,03	45,85	46,03	46K	65
03/09/2019	0,00%	0,00	45,82	45,82	45,82	46,10	62K	57
02/09/2019	1,37%	0,62	45,82	45,90	44,81	45,90	30K	71
30/08/2019	-0,42%	-0,19	45,20	45,20	44,31	45,38	92K	59
29/08/2019	-0,22%	-0,10	45,39	45,49	44,75	45,49	20K	52
28/08/2019	0,78%	0,35	45,49	45,12	44,77	45,49	21K	37
27/08/2019	0,31%	0,14	45,14	45,00	44,60	45,28	31K	57
26/08/2019	-0,42%	-0,19	45,00	45,10	43,93	45,20	409K	71
23/08/2019	-0,66%	-0,30	45,19	45,39	44,04	45,40	25K	66
22/08/2019	2,22%	0,99	45,49	44,50	44,04	45,49	3K	26
21/08/2019	-1,11%	-0,50	44,50	45,00	43,76	45,49	45K	56
20/08/2019	2,46%	1,08	45,00	44,64	43,79	45,00	25K	59
19/08/2019	0,30%	0,13	43,92	43,92	43,92	44,84	36K	27
16/08/2019	-0,93%	-0,41	43,79	44,50	43,77	44,99	9K	31
15/08/2019	1,31%	0,57	44,20	45,69	43,69	45,69	7K	23
14/08/2019	-3,02%	-1,36	43,63	44,99	43,63	45,89	50K	84
13/08/2019	0,76%	0,34	44,99	45,99	44,41	45,99	5K	22
12/08/2019	0,11%	0,05	44,65	44,62	43,75	45,98	25K	34
09/08/2019	2,01%	0,88	44,60	44,49	44,01	46,59	47K	45
08/08/2019	-0,64%	-0,28	43,72	43,71	43,71	44,10	26K	50
07/08/2019	0,02%	0,01	44,00	44,03	43,51	44,03	4K	23
06/08/2019	0,18%	0,08	43,99	43,90	43,15	43,99	37K	70
05/08/2019	0,48%	0,21	43,91	43,70	43,04	43,91	19K	41
02/08/2019	-0,23%	-0,10	43,70	43,84	43,60	43,84	5K	29
01/08/2019	0,81%	0,35	43,80	43,10	43,01	43,90	17K	37
31/07/2019	1,38%	0,59	43,45	43,88	42,89	43,95	15K	19
30/07/2019	-1,47%	-0,64	42,86	43,50	42,70	44,40	96K	117
29/07/2019	-0,23%	-0,10	43,50	43,65	42,65	43,83	43K	35
26/07/2019	0,23%	0,10	43,60	43,65	43,55	43,65	27K	32
25/07/2019	0,81%	0,35	43,50	43,15	42,97	43,50	289K	168
24/07/2019	-0,44%	-0,19	43,15	43,70	42,75	43,95	652K	31
23/07/2019	-0,98%	-0,43	43,34	43,30	43,30	43,60	4K	16
22/07/2019	1,81%	0,78	43,77	42,99	42,17	43,77	44K	51
19/07/2019	0,56%	0,24	42,99	42,75	42,50	42,99	55K	71
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

Date,Open,High,Low,Close,Volume
05-Dec-19,54.55,54.84,52.26,54.27,92509
04-Dec-19,54.55,54.55,54.35,54.50,37276
03-Dec-19,54.39,54.39,54.15,54.30,35315
02-Dec-19,54.61,54.61,53.98,54.00,65199
29-Nov-19,54.23,54.30,53.80,54.23,40241
28-Nov-19,54.29,54.29,53.50,53.99,17496
27-Nov-19,53.81,54.29,53.80,53.80,43230
26-Nov-19,53.99,54.40,53.80,53.81,102559
25-Nov-19,54.25,54.25,53.75,53.86,6639
22-Nov-19,54.33,54.37,53.66,53.80,8172
21-Nov-19,54.40,54.40,53.03,54.20,15448
19-Nov-19,54.17,54.40,53.00,53.90,164431
18-Nov-19,54.30,54.30,52.15,54.00,119938
14-Nov-19,54.12,54.42,52.77,54.35,58528
13-Nov-19,54.30,54.30,53.00,53.87,80273
12-Nov-19,54.55,54.55,54.00,54.30,28452
11-Nov-19,53.00,54.51,52.27,54.17,28843
08-Nov-19,53.99,54.80,52.00,53.50,52586
07-Nov-19,53.44,53.77,53.30,53.77,89495
06-Nov-19,52.83,53.48,52.76,52.76,27765
05-Nov-19,53.01,53.01,52.83,52.97,51631
04-Nov-19,53.00,53.01,52.50,52.99,80674
01-Nov-19,52.62,53.02,51.72,52.01,69473
31-Oct-19,51.87,51.95,51.77,51.95,6369
30-Oct-19,51.49,51.87,50.96,51.30,8271
29-Oct-19,51.50,51.71,50.11,51.50,21861
28-Oct-19,50.51,51.72,50.00,51.50,8458
25-Oct-19,50.44,51.71,49.35,50.00,34470
24-Oct-19,51.70,51.70,49.01,50.44,74621
23-Oct-19,49.21,51.90,48.51,50.05,42140
22-Oct-19,49.92,50.00,48.99,50.00,69206
21-Oct-19,48.90,49.91,48.17,49.89,91088
18-Oct-19,48.80,48.90,48.08,48.90,62061
17-Oct-19,48.69,48.80,48.42,48.80,16496
16-Oct-19,48.07,48.70,48.07,48.70,2724
15-Oct-19,48.34,48.70,48.00,48.70,50624
14-Oct-19,48.05,48.78,48.00,48.50,34725
11-Oct-19,48.07,48.50,48.00,48.50,32902
10-Oct-19,48.50,48.50,48.04,48.50,148713
09-Oct-19,48.73,48.73,48.45,48.50,7913
08-Oct-19,48.36,48.74,48.36,48.60,24814
07-Oct-19,47.65,48.82,47.56,48.82,35356
04-Oct-19,47.70,47.70,47.50,47.70,3335
03-Oct-19,47.98,47.98,47.36,47.70,13326
02-Oct-19,47.53,47.99,47.53,47.98,16330
01-Oct-19,47.00,48.39,46.99,47.22,10442
30-Sep-19,47.87,48.00,47.00,47.25,45884
27-Sep-19,47.50,48.07,47.30,47.30,27566
26-Sep-19,47.70,47.80,47.35,47.50,72577
25-Sep-19,47.80,47.80,47.36,47.80,15786
24-Sep-19,48.94,48.94,47.02,47.80,169430
23-Sep-19,48.11,48.95,48.11,48.95,9580
20-Sep-19,48.98,48.98,47.98,48.78,32377
19-Sep-19,47.93,48.99,47.04,48.98,44424
18-Sep-19,47.48,47.90,47.34,47.90,3416
17-Sep-19,47.37,47.62,46.98,47.01,15947
16-Sep-19,46.90,47.90,46.90,46.90,21266
13-Sep-19,46.60,48.88,46.60,47.37,32223
12-Sep-19,47.00,48.60,46.94,48.00,43905
11-Sep-19,46.26,46.77,45.99,46.00,51602
10-Sep-19,46.18,46.50,46.12,46.26,12790
09-Sep-19,46.03,46.23,45.91,46.11,34913
06-Sep-19,46.03,46.03,45.91,46.03,30732
05-Sep-19,45.83,46.03,45.83,45.91,10003
04-Sep-19,46.03,46.03,45.85,45.88,46080
03-Sep-19,45.82,46.10,45.82,45.82,62032
02-Sep-19,45.90,45.90,44.81,45.82,30003
30-Aug-19,45.20,45.38,44.31,45.20,91697
29-Aug-19,45.49,45.49,44.75,45.39,20006
28-Aug-19,45.12,45.49,44.77,45.49,20951
27-Aug-19,45.00,45.28,44.60,45.14,30942
26-Aug-19,45.10,45.20,43.93,45.00,408788
23-Aug-19,45.39,45.40,44.04,45.19,25390
22-Aug-19,44.50,45.49,44.04,45.49,3476
21-Aug-19,45.00,45.49,43.76,44.50,44598
20-Aug-19,44.64,45.00,43.79,45.00,24624
19-Aug-19,43.92,44.84,43.92,43.92,36354
16-Aug-19,44.50,44.99,43.77,43.79,9109
15-Aug-19,45.69,45.69,43.69,44.20,7411
14-Aug-19,44.99,45.89,43.63,43.63,49802
13-Aug-19,45.99,45.99,44.41,44.99,5408
12-Aug-19,44.62,45.98,43.75,44.65,25098
09-Aug-19,44.49,46.59,44.01,44.60,46986
08-Aug-19,43.71,44.10,43.71,43.72,26193
07-Aug-19,44.03,44.03,43.51,44.00,4299
06-Aug-19,43.90,43.99,43.15,43.99,37096
05-Aug-19,43.70,43.91,43.04,43.91,19069
02-Aug-19,43.84,43.84,43.60,43.70,4717
01-Aug-19,43.10,43.90,43.01,43.80,16719
31-Jul-19,43.88,43.95,42.89,43.45,15096
30-Jul-19,43.50,44.40,42.70,42.86,95587
29-Jul-19,43.65,43.83,42.65,43.50,42912
26-Jul-19,43.65,43.65,43.55,43.60,27463
25-Jul-19,43.15,43.50,42.97,43.50,288579
24-Jul-19,43.70,43.95,42.75,43.15,652108
23-Jul-19,43.30,43.60,43.30,43.34,4480
22-Jul-19,42.99,43.77,42.17,43.77,44248
19-Jul-19,42.75,42.99,42.50,42.99,55256
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-19,42.59,42.59,41.35,42.05,32447
12-Jul-19,42.49,42.59,41.35,42.59,32447
11-Jul-19,42.37,42.52,41.00,42.52,32447
10-Jul-19,42.38,42.48,41.90,42.48,32447
08-Jul-19,41.90,42.40,41.70,42.38,32447
05-Jul-19,41.97,42.42,39.59,42.00,32447
04-Jul-19,42.01,42.42,41.50,42.20,32447
03-Jul-19,42.00,42.42,41.80,42.42,32447
02-Jul-19,42.20,42.60,41.10,42.10,32447
01-Jul-19,41.91,42.20,41.90,42.20,32447
28-Jun-19,41.66,42.00,41.66,42.00,32447
27-Jun-19,42.20,42.20,41.55,41.66,32447
26-Jun-19,42.25,42.27,41.25,42.20,32447
25-Jun-19,41.26,42.40,41.25,42.19,32447
24-Jun-19,41.40,42.43,41.20,41.40,32447
21-Jun-19,41.07,41.48,41.00,41.48,32447
19-Jun-19,41.69,41.70,40.78,41.50,32447
18-Jun-19,41.70,41.72,41.01,41.01,32447
17-Jun-19,41.33,41.50,40.80,41.50,32447
14-Jun-19,41.30,41.50,40.90,41.30,32447
13-Jun-19,40.85,41.60,40.66,41.30,32447
12-Jun-19,40.90,41.85,40.81,41.57,32447
11-Jun-19,41.00,41.00,40.63,41.00,32447
10-Jun-19,41.89,41.89,40.62,40.99,32447
07-Jun-19,41.00,41.90,41.00,41.05,32447
06-Jun-19,40.95,41.99,40.95,41.00,32447
05-Jun-19,41.23,41.51,40.90,41.19,32447
04-Jun-19,42.50,42.50,41.21,42.00,32447
03-Jun-19,41.00,43.49,41.00,42.00,32447
31-May-19,43.84,43.84,43.52,43.82,32447
30-May-19,43.55,43.83,43.53,43.55,32447
29-May-19,43.97,43.97,43.59,43.59,32447
28-May-19,43.98,43.99,43.53,43.59,32447

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBGS11