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
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
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

Date,Open,High,Low,Close,Volume
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-19,42.59,42.59,41.35,42.05,37459
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-19,44.50,45.10,44.03,44.49,11060
26-Apr-19,44.78,44.78,44.16,44.50,11060
25-Apr-19,44.40,44.50,44.13,44.50,11060
24-Apr-19,44.99,44.99,44.10,44.40,11060
23-Apr-19,44.40,44.89,44.05,44.89,11060
22-Apr-19,44.60,45.00,44.03,44.45,11060
18-Apr-19,44.04,44.59,44.03,44.37,11060
17-Apr-19,44.08,44.69,44.03,44.03,11060
16-Apr-19,44.19,44.19,44.03,44.05,11060
15-Apr-19,44.69,44.69,44.03,44.20,11060
12-Apr-19,44.60,44.69,44.07,44.59,11060
11-Apr-19,44.10,44.70,44.10,44.60,11060
10-Apr-19,44.03,44.85,44.03,44.06,11060
09-Apr-19,44.29,44.84,44.04,44.04,11060
08-Apr-19,44.40,44.40,44.03,44.29,11060
05-Apr-19,44.42,44.49,44.03,44.40,11060
04-Apr-19,44.37,44.43,44.03,44.42,11060
03-Apr-19,44.06,44.40,44.03,44.03,11060
02-Apr-19,44.94,44.94,44.00,44.09,11060
01-Apr-19,49.99,49.99,44.03,44.03,11060
29-Mar-19,44.76,44.99,44.12,44.97,11060
28-Mar-19,44.73,44.90,44.10,44.75,11060
27-Mar-19,44.23,44.74,44.10,44.73,11060
26-Mar-19,44.83,44.83,44.17,44.22,11060
25-Mar-19,44.95,44.95,44.00,44.64,11060
22-Mar-19,44.93,44.94,44.50,44.60,11060
21-Mar-19,44.67,44.98,44.15,44.98,11060
20-Mar-19,44.60,44.67,44.15,44.15,11060
19-Mar-19,44.50,44.65,44.21,44.65,11060
18-Mar-19,44.50,44.70,44.21,44.55,11060
15-Mar-19,44.01,44.50,44.01,44.21,11060
14-Mar-19,44.44,44.50,44.00,44.43,11060
13-Mar-19,44.40,44.54,44.30,44.40,11060

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBGS11