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
05-May-21,39.80,39.80,38.90,38.91,5857
04-May-21,40.30,40.30,38.99,39.00,6058
03-May-21,39.10,41.42,39.05,39.30,31412
30-Apr-21,39.60,39.60,38.83,39.10,3559
29-Apr-21,39.39,39.60,38.82,39.60,22643
28-Apr-21,39.23,39.44,38.82,39.30,11626
27-Apr-21,38.99,39.48,38.65,39.23,11706
26-Apr-21,38.71,39.00,38.71,38.99,4829
23-Apr-21,38.71,39.20,38.70,39.19,1446
22-Apr-21,39.32,39.32,38.61,38.80,18878
20-Apr-21,38.85,39.59,38.67,38.85,8018
19-Apr-21,39.25,39.60,38.84,38.85,20042
16-Apr-21,38.90,39.58,38.90,39.25,31424
15-Apr-21,39.50,39.80,38.83,39.60,15199
14-Apr-21,38.83,39.62,38.62,39.50,1796
13-Apr-21,39.80,39.80,38.58,39.64,6499
12-Apr-21,39.90,40.61,38.52,39.80,51415
09-Apr-21,39.00,39.98,38.70,39.93,22076
08-Apr-21,39.10,39.97,39.10,39.10,4974
07-Apr-21,39.99,40.09,39.10,39.10,9949
06-Apr-21,39.98,40.24,38.65,40.00,17938
05-Apr-21,38.54,40.00,38.54,39.84,20613
01-Apr-21,38.51,39.93,38.51,38.62,40800
31-Mar-21,38.55,38.78,38.50,38.51,26600
30-Mar-21,38.30,39.98,37.00,38.52,183504
29-Mar-21,38.51,38.95,38.22,38.22,6242
26-Mar-21,38.97,39.28,38.20,38.37,7975
25-Mar-21,38.99,39.00,38.20,38.97,14696
24-Mar-21,39.30,39.30,38.52,38.99,8232
23-Mar-21,38.81,39.49,38.75,39.27,16109
22-Mar-21,39.50,39.86,38.85,38.91,8184
19-Mar-21,39.70,39.70,39.42,39.50,4799
18-Mar-21,39.74,39.74,39.30,39.30,11146
17-Mar-21,39.43,39.92,38.02,39.75,44262
16-Mar-21,39.88,40.00,39.40,39.99,16946
15-Mar-21,39.91,39.91,39.60,39.88,1469
12-Mar-21,39.58,39.64,38.65,39.63,3810
11-Mar-21,39.58,39.99,39.00,39.65,198511
10-Mar-21,39.50,39.58,39.21,39.54,11362
09-Mar-21,39.15,39.73,39.15,39.58,44161
08-Mar-21,40.00,40.00,39.15,39.15,29957
05-Mar-21,39.93,40.00,39.18,40.00,126196
04-Mar-21,39.19,39.53,39.10,39.30,18512
03-Mar-21,40.49,40.49,39.10,40.00,21300
02-Mar-21,41.05,41.05,39.01,40.73,55642
01-Mar-21,40.31,41.09,39.60,41.08,6507
26-Feb-21,39.84,40.70,39.50,40.60,104304
25-Feb-21,40.28,40.88,39.74,39.84,24133
24-Feb-21,40.34,40.87,39.68,40.28,14127
23-Feb-21,39.80,40.39,39.80,40.34,21269
22-Feb-21,40.20,40.20,38.88,39.80,62707
19-Feb-21,40.57,40.57,39.21,40.20,33098
18-Feb-21,40.27,40.70,39.81,40.59,32259
17-Feb-21,40.60,40.90,40.00,40.27,35230
12-Feb-21,40.67,41.00,40.16,40.60,29447
11-Feb-21,40.75,40.75,39.72,40.64,40658
10-Feb-21,40.99,41.05,39.21,39.21,41228
09-Feb-21,40.80,41.71,40.00,40.99,24978
08-Feb-21,40.30,41.00,40.30,40.99,21017
05-Feb-21,40.83,41.40,40.48,40.74,4159
04-Feb-21,41.96,42.00,39.30,40.00,51979
03-Feb-21,41.55,42.00,40.75,41.96,36872
02-Feb-21,41.12,41.59,39.02,41.50,75362
01-Feb-21,41.60,42.89,40.01,41.12,68447
29-Jan-21,40.39,42.00,40.20,42.00,30247
28-Jan-21,39.89,40.40,39.69,40.30,27595
27-Jan-21,39.69,39.90,39.69,39.89,10000
26-Jan-21,39.77,39.78,39.03,39.03,3501
22-Jan-21,39.80,39.80,39.03,39.30,6980
21-Jan-21,40.39,40.39,39.80,39.80,10824
20-Jan-21,40.34,40.49,39.97,40.00,4132
19-Jan-21,39.93,40.40,39.25,40.40,22671
18-Jan-21,39.88,39.94,39.01,39.94,18932
15-Jan-21,39.59,39.85,39.21,39.50,11792
14-Jan-21,38.93,39.59,38.13,39.30,22386
13-Jan-21,38.97,38.97,38.16,38.92,2366
12-Jan-21,39.01,39.49,38.00,38.13,48103
11-Jan-21,39.03,39.99,38.79,38.80,60079
08-Jan-21,40.01,40.01,38.65,38.96,43011
07-Jan-21,40.38,43.00,38.62,40.01,30832
06-Jan-21,40.38,40.38,39.90,40.00,15839
05-Jan-21,39.54,40.40,38.53,40.00,13599
04-Jan-21,40.30,43.45,37.02,39.14,51778
30-Dec-20,38.17,41.98,38.15,40.30,66025
29-Dec-20,38.79,38.79,38.07,38.30,24792
28-Dec-20,38.99,38.99,38.20,38.79,111166
23-Dec-20,38.61,39.20,38.17,39.00,61434
22-Dec-20,38.60,39.00,38.55,38.99,10194
21-Dec-20,38.63,38.75,38.44,38.60,6332
18-Dec-20,38.01,39.10,38.01,39.10,5076
17-Dec-20,38.03,38.85,38.01,38.20,6889
16-Dec-20,38.15,39.29,38.00,38.03,19388
15-Dec-20,38.00,39.00,38.00,38.35,43345
14-Dec-20,38.06,38.47,37.16,38.00,15097
11-Dec-20,38.31,38.50,38.00,38.47,9055
10-Dec-20,38.57,38.65,38.00,38.00,23462
09-Dec-20,38.00,38.77,37.73,38.58,12447
08-Dec-20,38.18,38.86,38.00,38.00,38241
07-Dec-20,38.35,38.98,38.14,38.18,34571
04-Dec-20,38.50,38.61,38.36,38.50,44591
03-Dec-20,39.50,39.51,38.48,38.50,65696
02-Dec-20,39.50,39.51,39.50,39.50,22120
01-Dec-20,39.50,39.72,39.50,39.50,80161
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