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
29/07/2021	3,33%	1,25	38,75	37,50	37,01	38,75	87K	1.258
28/07/2021	1,00%	0,37	37,50	37,16	36,76	38,15	43K	65
27/07/2021	-3,00%	-1,15	37,13	38,22	37,11	38,22	2K	18
26/07/2021	-0,55%	-0,21	38,28	38,35	37,20	38,35	7K	24
23/07/2021	4,03%	1,49	38,49	37,22	37,22	38,55	2K	25
22/07/2021	-4,74%	-1,84	37,00	38,83	37,00	38,83	32K	46
21/07/2021	2,51%	0,95	38,84	38,34	38,01	38,85	42K	975
20/07/2021	1,85%	0,69	37,89	37,90	37,54	37,90	35K	107
19/07/2021	-4,62%	-1,80	37,20	39,39	37,00	39,39	16K	69
16/07/2021	1,43%	0,55	39,00	38,40	38,40	39,44	18K	134
15/07/2021	0,39%	0,15	38,45	38,30	37,96	38,50	4K	31

14/07/2021	0,03%	0,01	38,30	38,34	38,00	38,40	6K	25
13/07/2021	2,27%	0,85	38,29	38,40	38,00	38,40	6K	22
12/07/2021	2,58%	0,94	37,44	36,50	35,90	38,01	52K	32
08/07/2021	0,97%	0,35	36,50	36,50	36,16	36,50	3K	12
07/07/2021	-0,08%	-0,03	36,15	36,19	36,01	37,50	76K	44
06/07/2021	-0,03%	-0,01	36,18	35,31	35,31	36,20	4K	22
05/07/2021	-0,03%	-0,01	36,19	36,88	35,17	36,88	11K	34
02/07/2021	-1,98%	-0,73	36,20	36,49	36,00	36,88	22K	45
01/07/2021	0,16%	0,06	36,93	37,00	36,50	37,00	12K	15
30/06/2021	3,86%	1,37	36,87	35,50	35,03	36,87	26K	53
29/06/2021	-4,05%	-1,50	35,50	36,80	35,00	37,27	55K	51
28/06/2021	2,78%	1,00	37,00	36,00	35,01	37,00	79K	361
25/06/2021	-2,70%	-1,00	36,00	36,99	36,00	36,99	25K	51
24/06/2021	0,30%	0,11	37,00	37,40	36,40	37,40	6K	19
23/06/2021	0,22%	0,08	36,89	36,79	36,27	37,39	9K	35
22/06/2021	0,11%	0,04	36,81	36,72	36,40	37,43	5K	24
21/06/2021	0,60%	0,22	36,77	37,38	36,40	37,38	17K	25
18/06/2021	-0,46%	-0,17	36,55	36,71	36,23	37,36	24K	29
17/06/2021	-0,81%	-0,30	36,72	37,14	36,72	37,39	7K	26
16/06/2021	0,00%	0,00	37,02	37,01	36,50	37,02	28K	26
15/06/2021	2,61%	0,94	37,02	36,98	36,50	37,18	9K	28
14/06/2021	1,06%	0,38	36,08	35,71	35,71	36,88	16K	36
11/06/2021	-3,46%	-1,28	35,70	36,76	35,00	36,88	40K	75
10/06/2021	-1,20%	-0,45	36,98	36,75	36,75	36,98	20K	37
09/06/2021	1,05%	0,39	37,43	37,57	34,00	37,77	83K	127
08/06/2021	-0,75%	-0,28	37,04	37,04	37,04	37,75	10K	34
07/06/2021	-0,32%	-0,12	37,32	36,80	36,50	37,46	37K	57
04/06/2021	-1,29%	-0,49	37,44	37,69	36,42	38,00	11K	42
02/06/2021	-1,07%	-0,41	37,93	38,28	36,28	38,29	47K	88
01/06/2021	0,45%	0,17	38,34	38,15	36,09	38,50	19K	24
31/05/2021	0,05%	0,02	38,17	38,15	36,02	38,17	120K	1.629
28/05/2021	1,19%	0,45	38,15	37,72	37,01	38,98	43K	473
27/05/2021	-0,97%	-0,37	37,70	38,07	37,49	39,30	77K	345
26/05/2021	-3,18%	-1,25	38,07	38,05	37,71	39,35	15K	56
25/05/2021	2,40%	0,92	39,32	38,40	38,04	39,41	3K	11
24/05/2021	1,05%	0,40	38,40	38,02	38,00	38,77	11K	28
21/05/2021	-2,06%	-0,80	38,00	38,58	37,90	38,58	27K	49
20/05/2021	-1,45%	-0,57	38,80	38,59	38,54	39,35	6K	27
19/05/2021	1,92%	0,74	39,37	39,00	38,99	39,37	7K	16
18/05/2021	-0,18%	-0,07	38,63	39,37	38,50	39,37	54K	52
17/05/2021	-2,52%	-1,00	38,70	39,25	38,51	39,33	31K	53
14/05/2021	1,38%	0,54	39,70	39,11	39,11	40,18	10K	28
13/05/2021	-2,08%	-0,83	39,16	39,99	39,10	39,99	4K	25
12/05/2021	0,28%	0,11	39,99	39,88	39,03	41,00	34K	58
11/05/2021	0,89%	0,35	39,88	39,50	39,00	40,34	18K	39
10/05/2021	0,08%	0,03	39,53	39,51	39,50	40,00	8K	25
07/05/2021	1,52%	0,59	39,50	38,84	38,84	40,27	28K	34
06/05/2021	0,00%	0,00	38,91	39,60	38,91	39,60	2K	15
05/05/2021	-0,23%	-0,09	38,91	39,80	38,90	39,80	6K	27
04/05/2021	-0,76%	-0,30	39,00	40,30	38,99	40,30	6K	22
03/05/2021	0,51%	0,20	39,30	39,10	39,05	41,42	31K	31
30/04/2021	-1,26%	-0,50	39,10	39,60	38,83	39,60	4K	25
29/04/2021	0,76%	0,30	39,60	39,39	38,82	39,60	23K	54
28/04/2021	0,18%	0,07	39,30	39,23	38,82	39,44	12K	27
27/04/2021	0,62%	0,24	39,23	38,99	38,65	39,48	12K	35
26/04/2021	-0,51%	-0,20	38,99	38,71	38,71	39,00	5K	16
23/04/2021	1,01%	0,39	39,19	38,71	38,70	39,20	1K	14
22/04/2021	-0,13%	-0,05	38,80	39,32	38,61	39,32	19K	45
20/04/2021	0,00%	0,00	38,85	38,85	38,67	39,59	8K	38
19/04/2021	-1,02%	-0,40	38,85	39,25	38,84	39,60	20K	44
16/04/2021	-0,88%	-0,35	39,25	38,90	38,90	39,58	31K	33
15/04/2021	0,25%	0,10	39,60	39,50	38,83	39,80	15K	22
14/04/2021	-0,35%	-0,14	39,50	38,83	38,62	39,62	2K	22
13/04/2021	-0,40%	-0,16	39,64	39,80	38,58	39,80	6K	19
12/04/2021	-0,33%	-0,13	39,80	39,90	38,52	40,61	51K	78
09/04/2021	2,12%	0,83	39,93	39,00	38,70	39,98	22K	29
08/04/2021	0,00%	0,00	39,10	39,10	39,10	39,97	5K	15
07/04/2021	-2,25%	-0,90	39,10	39,99	39,10	40,09	10K	19
06/04/2021	0,40%	0,16	40,00	39,98	38,65	40,24	18K	48
05/04/2021	3,16%	1,22	39,84	38,54	38,54	40,00	21K	48
01/04/2021	0,29%	0,11	38,62	38,51	38,51	39,93	41K	372
31/03/2021	-0,03%	-0,01	38,51	38,55	38,50	38,78	27K	31
30/03/2021	0,78%	0,30	38,52	38,30	37,00	39,98	184K	117
29/03/2021	-0,39%	-0,15	38,22	38,51	38,22	38,95	6K	32
26/03/2021	-1,54%	-0,60	38,37	38,97	38,20	39,28	8K	35
25/03/2021	-0,05%	-0,02	38,97	38,99	38,20	39,00	15K	41
24/03/2021	-0,71%	-0,28	38,99	39,30	38,52	39,30	8K	27
23/03/2021	0,93%	0,36	39,27	38,81	38,75	39,49	16K	36
22/03/2021	-1,49%	-0,59	38,91	39,50	38,85	39,86	8K	40
19/03/2021	0,51%	0,20	39,50	39,70	39,42	39,70	5K	15
18/03/2021	-1,13%	-0,45	39,30	39,74	39,30	39,74	11K	20
17/03/2021	-0,60%	-0,24	39,75	39,43	38,02	39,92	44K	69
16/03/2021	0,28%	0,11	39,99	39,88	39,40	40,00	17K	46
15/03/2021	0,63%	0,25	39,88	39,91	39,60	39,91	1K	21
12/03/2021	-0,05%	-0,02	39,63	39,58	38,65	39,64	4K	30
11/03/2021	0,28%	0,11	39,65	39,58	39,00	39,99	199K	40
10/03/2021	-0,10%	-0,04	39,54	39,50	39,21	39,58	11K	48
09/03/2021	1,10%	0,43	39,58	39,15	39,15	39,73	44K	25
08/03/2021	-2,12%	-0,85	39,15	40,00	39,15	40,00	30K	33
05/03/2021	1,78%	0,70	40,00	39,93	39,18	40,00	126K	58
04/03/2021	-1,75%	-0,70	39,30	39,19	39,10	39,53	19K	48
03/03/2021	-1,79%	-0,73	40,00	40,49	39,10	40,49	21K	37
02/03/2021	-0,85%	-0,35	40,73	41,05	39,01	41,05	56K	31
01/03/2021	1,18%	0,48	41,08	40,31	39,60	41,09	7K	32
26/02/2021	1,91%	0,76	40,60	39,84	39,50	40,70	104K	78
25/02/2021	-1,09%	-0,44	39,84	40,28	39,74	40,88	24K	54
24/02/2021	-0,15%	-0,06	40,28	40,34	39,68	40,87	14K	46
23/02/2021	1,36%	0,54	40,34	39,80	39,80	40,39	21K	38
22/02/2021	-1,00%	-0,40	39,80	40,20	38,88	40,20	63K	84
19/02/2021	-0,96%	-0,39	40,20	40,57	39,21	40,57	33K	88
18/02/2021	0,79%	0,32	40,59	40,27	39,81	40,70	32K	72
17/02/2021	-0,81%	-0,33	40,27	40,60	40,00	40,90	35K	84
12/02/2021	-0,10%	-0,04	40,60	40,67	40,16	41,00	29K	68
11/02/2021	3,65%	1,43	40,64	40,75	39,72	40,75	41K	53
10/02/2021	-4,34%	-1,78	39,21	40,99	39,21	41,05	41K	71
09/02/2021	0,00%	0,00	40,99	40,80	40,00	41,71	25K	71
08/02/2021	0,61%	0,25	40,99	40,30	40,30	41,00	21K	41
05/02/2021	1,85%	0,74	40,74	40,83	40,48	41,40	4K	24
04/02/2021	-4,67%	-1,96	40,00	41,96	39,30	42,00	52K	91
03/02/2021	1,11%	0,46	41,96	41,55	40,75	42,00	37K	45
02/02/2021	0,92%	0,38	41,50	41,12	39,02	41,59	75K	56
01/02/2021	-2,10%	-0,88	41,12	41,60	40,01	42,89	68K	41
29/01/2021	4,22%	1,70	42,00	40,39	40,20	42,00	30K	41
28/01/2021	1,03%	0,41	40,30	39,89	39,69	40,40	28K	32
27/01/2021	2,20%	0,86	39,89	39,69	39,69	39,90	10K	19
26/01/2021	-0,69%	-0,27	39,03	39,77	39,03	39,78	4K	26
22/01/2021	-1,26%	-0,50	39,30	39,80	39,03	39,80	7K	37
21/01/2021	-0,50%	-0,20	39,80	40,39	39,80	40,39	11K	30
20/01/2021	-0,99%	-0,40	40,00	40,34	39,97	40,49	4K	18
19/01/2021	1,15%	0,46	40,40	39,93	39,25	40,40	23K	48
18/01/2021	1,11%	0,44	39,94	39,88	39,01	39,94	19K	67
15/01/2021	0,51%	0,20	39,50	39,59	39,21	39,85	12K	39
14/01/2021	-	-	39,30	38,93	38,13	39,59	22K	39

Date,Open,High,Low,Close,Volume
29-Jul-21,37.50,38.75,37.01,38.75,86899
28-Jul-21,37.16,38.15,36.76,37.50,42840
27-Jul-21,38.22,38.22,37.11,37.13,2279
26-Jul-21,38.35,38.35,37.20,38.28,7262
23-Jul-21,37.22,38.55,37.22,38.49,2386
22-Jul-21,38.83,38.83,37.00,37.00,32061
21-Jul-21,38.34,38.85,38.01,38.84,41592
20-Jul-21,37.90,37.90,37.54,37.89,34894
19-Jul-21,39.39,39.39,37.00,37.20,16424
16-Jul-21,38.40,39.44,38.40,39.00,18258
15-Jul-21,38.30,38.50,37.96,38.45,3674
14-Jul-21,38.34,38.40,38.00,38.30,5863
13-Jul-21,38.40,38.40,38.00,38.29,6181
12-Jul-21,36.50,38.01,35.90,37.44,52178
08-Jul-21,36.50,36.50,36.16,36.50,2690
07-Jul-21,36.19,37.50,36.01,36.15,76472
06-Jul-21,35.31,36.20,35.31,36.18,4219
05-Jul-21,36.88,36.88,35.17,36.19,11193
02-Jul-21,36.49,36.88,36.00,36.20,22055
01-Jul-21,37.00,37.00,36.50,36.93,11576
30-Jun-21,35.50,36.87,35.03,36.87,25595
29-Jun-21,36.80,37.27,35.00,35.50,54550
28-Jun-21,36.00,37.00,35.01,37.00,78528
25-Jun-21,36.99,36.99,36.00,36.00,24665
24-Jun-21,37.40,37.40,36.40,37.00,6436
23-Jun-21,36.79,37.39,36.27,36.89,8863
22-Jun-21,36.72,37.43,36.40,36.81,5432
21-Jun-21,37.38,37.38,36.40,36.77,17111
18-Jun-21,36.71,37.36,36.23,36.55,24270
17-Jun-21,37.14,37.39,36.72,36.72,7364
16-Jun-21,37.01,37.02,36.50,37.02,28376
15-Jun-21,36.98,37.18,36.50,37.02,8735
14-Jun-21,35.71,36.88,35.71,36.08,15644
11-Jun-21,36.76,36.88,35.00,35.70,39664
10-Jun-21,36.75,36.98,36.75,36.98,19553
09-Jun-21,37.57,37.77,34.00,37.43,83253
08-Jun-21,37.04,37.75,37.04,37.04,9686
07-Jun-21,36.80,37.46,36.50,37.32,36689
04-Jun-21,37.69,38.00,36.42,37.44,10608
02-Jun-21,38.28,38.29,36.28,37.93,46649
01-Jun-21,38.15,38.50,36.09,38.34,19352
31-May-21,38.15,38.17,36.02,38.17,120086
28-May-21,37.72,38.98,37.01,38.15,43263
27-May-21,38.07,39.30,37.49,37.70,76889
26-May-21,38.05,39.35,37.71,38.07,15073
25-May-21,38.40,39.41,38.04,39.32,3206
24-May-21,38.02,38.77,38.00,38.40,11070
21-May-21,38.58,38.58,37.90,38.00,27406
20-May-21,38.59,39.35,38.54,38.80,6398
19-May-21,39.00,39.37,38.99,39.37,6590
18-May-21,39.37,39.37,38.50,38.63,53854
17-May-21,39.25,39.33,38.51,38.70,31065
14-May-21,39.11,40.18,39.11,39.70,9897
13-May-21,39.99,39.99,39.10,39.16,3768
12-May-21,39.88,41.00,39.03,39.99,33793
11-May-21,39.50,40.34,39.00,39.88,17948
10-May-21,39.51,40.00,39.50,39.53,8142
07-May-21,38.84,40.27,38.84,39.50,27600
06-May-21,39.60,39.60,38.91,38.91,1722
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...