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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações RBGS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/02/2019	0,53%	0,23	43,68	43,50	43,20	43,68	41K	16
21/02/2019	-0,11%	-0,05	43,45	43,60	43,00	43,69	46K	108
20/02/2019	0,72%	0,31	43,50	43,17	42,92	43,58	33K	14
19/02/2019	-0,62%	-0,27	43,19	42,87	42,85	43,50	10K	26
18/02/2019	-0,09%	-0,04	43,46	42,62	42,62	43,50	45K	38
15/02/2019	1,16%	0,50	43,50	42,79	42,63	43,50	59K	42
14/02/2019	0,28%	0,12	43,00	42,88	42,88	43,19	11K	17
13/02/2019	-0,28%	-0,12	42,88	42,91	42,88	43,30	24K	32
12/02/2019	-0,02%	-0,01	43,00	43,30	43,00	43,30	15K	22
11/02/2019	-0,51%	-0,22	43,01	43,20	42,86	43,21	31K	25
08/02/2019	-0,14%	-0,06	43,23	43,29	42,70	43,29	9K	10
07/02/2019	-0,14%	-0,06	43,29	43,35	42,63	43,35	14K	18
06/02/2019	0,93%	0,40	43,35	43,35	43,35	43,35	216	3
05/02/2019	-0,46%	-0,20	42,95	42,93	42,50	43,01	91K	83
04/02/2019	-0,80%	-0,35	43,15	43,50	43,10	43,51	20K	19
01/02/2019	0,23%	0,10	43,50	43,51	43,50	46,98	51K	66
31/01/2019	0,51%	0,22	43,40	43,20	43,12	43,40	88K	25
30/01/2019	0,02%	0,01	43,18	43,20	43,17	43,50	30K	33
29/01/2019	0,00%	0,00	43,17	43,60	43,17	43,60	3K	16
28/01/2019	0,05%	0,02	43,17	43,17	43,15	43,59	15K	24
24/01/2019	-0,23%	-0,10	43,15	43,63	43,15	43,64	74K	37
23/01/2019	0,16%	0,07	43,25	43,20	43,15	43,63	13K	22
22/01/2019	0,07%	0,03	43,18	43,74	43,15	43,75	21K	14
21/01/2019	-1,15%	-0,50	43,15	43,65	43,15	43,65	10K	26
18/01/2019	0,25%	0,11	43,65	43,50	43,40	43,84	6K	20
17/01/2019	0,00%	0,00	43,54	43,74	43,54	43,95	28K	23
16/01/2019	0,25%	0,11	43,54	43,50	43,44	43,60	15K	23
15/01/2019	-0,14%	-0,06	43,43	43,72	43,29	43,72	117K	18
14/01/2019	-0,91%	-0,40	43,49	43,69	43,15	43,78	52K	27
11/01/2019	-0,16%	-0,07	43,89	43,80	43,80	43,94	11K	7
10/01/2019	1,06%	0,46	43,96	43,49	43,40	43,97	65K	25
09/01/2019	0,00%	0,00	43,50	43,97	42,78	43,97	48K	28
08/01/2019	1,90%	0,81	43,50	42,58	42,58	43,50	73K	37
07/01/2019	-0,12%	-0,05	42,69	42,50	42,16	42,70	47K	44
04/01/2019	0,59%	0,25	42,74	42,45	42,20	42,75	116K	149
03/01/2019	1,31%	0,55	42,49	41,94	41,89	42,50	113K	36
02/01/2019	0,33%	0,14	41,94	42,00	41,50	42,00	109K	35
28/12/2018	-0,95%	-0,40	41,80	42,10	41,64	42,10	80K	36
27/12/2018	0,00%	0,00	42,20	42,19	41,90	42,29	27K	11
26/12/2018	1,49%	0,62	42,20	42,00	41,65	42,40	46K	34
21/12/2018	-1,47%	-0,62	41,58	42,21	41,58	42,40	87K	78
20/12/2018	0,43%	0,18	42,20	42,02	42,02	42,30	63K	49
19/12/2018	0,05%	0,02	42,02	42,10	41,92	42,25	99K	48
18/12/2018	1,16%	0,48	42,00	41,60	41,55	42,08	92K	81
17/12/2018	0,41%	0,17	41,52	41,36	41,36	42,67	188K	110
14/12/2018	-2,66%	-1,13	41,35	41,44	41,25	42,50	185K	74
13/12/2018	2,73%	1,13	42,48	41,36	41,25	42,48	74K	54
12/12/2018	0,24%	0,10	41,35	41,22	41,21	42,50	94K	10
11/12/2018	-2,94%	-1,25	41,25	42,49	41,19	42,50	27K	37
10/12/2018	0,21%	0,09	42,50	42,35	42,13	42,50	23K	33
07/12/2018	-0,19%	-0,08	42,41	42,50	42,40	42,50	10K	29
06/12/2018	-0,26%	-0,11	42,49	42,52	42,49	42,97	30K	45
05/12/2018	-0,93%	-0,40	42,60	42,98	42,51	42,98	187K	15
04/12/2018	1,34%	0,57	43,00	43,19	42,35	43,19	26K	40
03/12/2018	-2,24%	-0,97	42,43	42,32	42,32	43,30	17K	21
30/11/2018	-1,14%	-0,50	43,40	43,85	42,62	43,85	52K	38
29/11/2018	2,57%	1,10	43,90	42,70	42,31	43,90	78K	33
28/11/2018	0,45%	0,19	42,80	42,61	42,60	43,40	11K	22
27/11/2018	0,00%	0,00	42,61	42,66	42,61	43,48	12K	12
26/11/2018	-1,37%	-0,59	42,61	43,25	42,52	43,90	10K	23
23/11/2018	1,36%	0,58	43,20	42,70	42,70	43,80	6K	22
22/11/2018	-0,84%	-0,36	42,62	42,52	42,52	42,98	2K	6
21/11/2018	-2,30%	-1,01	42,98	43,13	42,92	43,13	12K	22
19/11/2018	2,54%	1,09	43,99	43,80	42,51	44,03	59K	35
16/11/2018	-0,56%	-0,24	42,90	43,14	42,26	43,15	15K	19
14/11/2018	0,91%	0,39	43,14	43,14	42,00	43,14	11K	22
13/11/2018	0,00%	0,00	42,75	42,00	42,00	42,75	26K	26
12/11/2018	-0,54%	-0,23	42,75	42,98	42,17	42,98	10K	23
09/11/2018	1,85%	0,78	42,98	43,00	42,11	43,49	3K	17
08/11/2018	-0,94%	-0,40	42,20	43,20	42,20	43,20	8K	7
07/11/2018	-0,47%	-0,20	42,60	42,92	42,01	43,94	17K	36
06/11/2018	1,78%	0,75	42,80	42,00	42,00	43,04	3K	15
05/11/2018	-1,20%	-0,51	42,05	42,45	41,67	43,80	12K	30
01/11/2018	-0,33%	-0,14	42,56	41,60	41,59	42,60	1K	8
31/10/2018	-0,70%	-0,30	42,70	42,99	42,70	42,99	939	4
30/10/2018	-0,19%	-0,08	43,00	43,04	43,00	43,04	10K	10
29/10/2018	2,57%	1,08	43,08	43,18	43,08	43,18	905	5
26/10/2018	-2,33%	-1,00	42,00	42,02	42,00	42,88	5K	14
25/10/2018	0,47%	0,20	43,00	42,80	41,60	43,18	6K	18
24/10/2018	1,81%	0,76	42,80	42,10	42,00	43,97	58K	68
23/10/2018	-1,84%	-0,79	42,04	41,99	41,76	42,76	2K	14
22/10/2018	0,78%	0,33	42,83	42,99	41,65	42,99	12K	17
19/10/2018	1,19%	0,50	42,50	42,00	41,30	42,50	56K	28
18/10/2018	-1,13%	-0,48	42,00	42,47	41,35	42,50	36K	23
17/10/2018	2,36%	0,98	42,48	41,98	41,37	42,48	20K	21
16/10/2018	-0,24%	-0,10	41,50	41,51	41,30	41,99	65K	36
15/10/2018	-2,12%	-0,90	41,60	42,50	41,41	42,50	8K	12
11/10/2018	1,07%	0,45	42,50	41,34	41,34	42,50	23K	13
09/10/2018	0,12%	0,05	42,05	42,00	41,21	42,05	13K	12
08/10/2018	1,18%	0,49	42,00	41,40	41,12	42,00	88K	26
05/10/2018	0,02%	0,01	41,51	42,49	41,51	42,49	2K	8
04/10/2018	1,10%	0,45	41,50	41,79	41,00	42,00	45K	20
03/10/2018	0,00%	0,00	41,05	41,09	41,00	42,00	46K	17
02/10/2018	-1,79%	-0,75	41,05	41,82	41,05	44,97	59K	91
01/10/2018	0,60%	0,25	41,80	44,99	41,80	44,99	2K	10
28/09/2018	0,00%	0,00	41,55	42,29	41,55	42,37	2K	11
27/09/2018	-1,77%	-0,75	41,55	42,63	41,55	42,63	32K	25
26/09/2018	0,71%	0,30	42,30	42,78	42,30	42,78	2K	4
25/09/2018	-0,69%	-0,29	42,00	41,56	41,55	42,30	60K	22
24/09/2018	-0,02%	-0,01	42,29	42,44	42,25	42,44	9K	12
21/09/2018	0,24%	0,10	42,30	41,42	41,42	42,30	63K	21

Date,Open,High,Low,Close,Volume
22-Feb-19,43.50,43.68,43.20,43.68,41311
21-Feb-19,43.60,43.69,43.00,43.45,46379
20-Feb-19,43.17,43.58,42.92,43.50,33367
19-Feb-19,42.87,43.50,42.85,43.19,9982
18-Feb-19,42.62,43.50,42.62,43.46,45334
15-Feb-19,42.79,43.50,42.63,43.50,58890
14-Feb-19,42.88,43.19,42.88,43.00,10960
13-Feb-19,42.91,43.30,42.88,42.88,23894
12-Feb-19,43.30,43.30,43.00,43.00,15097
11-Feb-19,43.20,43.21,42.86,43.01,31457
08-Feb-19,43.29,43.29,42.70,43.23,9080
07-Feb-19,43.35,43.35,42.63,43.29,13574
06-Feb-19,43.35,43.35,43.35,43.35,216
05-Feb-19,42.93,43.01,42.50,42.95,91389
04-Feb-19,43.50,43.51,43.10,43.15,20104
01-Feb-19,43.51,46.98,43.50,43.50,51309
31-Jan-19,43.20,43.40,43.12,43.40,88314
30-Jan-19,43.20,43.50,43.17,43.18,29874
29-Jan-19,43.60,43.60,43.17,43.17,3422
28-Jan-19,43.17,43.59,43.15,43.17,14818
24-Jan-19,43.63,43.64,43.15,43.15,73526
23-Jan-19,43.20,43.63,43.15,43.25,12693
22-Jan-19,43.74,43.75,43.15,43.18,20981
21-Jan-19,43.65,43.65,43.15,43.15,10325
18-Jan-19,43.50,43.84,43.40,43.65,6223
17-Jan-19,43.74,43.95,43.54,43.54,28491
16-Jan-19,43.50,43.60,43.44,43.54,15242
15-Jan-19,43.72,43.72,43.29,43.43,117309
14-Jan-19,43.69,43.78,43.15,43.49,52279
11-Jan-19,43.80,43.94,43.80,43.89,10715
10-Jan-19,43.49,43.97,43.40,43.96,64863
09-Jan-19,43.97,43.97,42.78,43.50,48023
08-Jan-19,42.58,43.50,42.58,43.50,72801
07-Jan-19,42.50,42.70,42.16,42.69,46859
04-Jan-19,42.45,42.75,42.20,42.74,116345
03-Jan-19,41.94,42.50,41.89,42.49,113039
02-Jan-19,42.00,42.00,41.50,41.94,108988
28-Dec-18,42.10,42.10,41.64,41.80,79875
27-Dec-18,42.19,42.29,41.90,42.20,27431
26-Dec-18,42.00,42.40,41.65,42.20,45504
21-Dec-18,42.21,42.40,41.58,41.58,86658
20-Dec-18,42.02,42.30,42.02,42.20,62948
19-Dec-18,42.10,42.25,41.92,42.02,98866
18-Dec-18,41.60,42.08,41.55,42.00,91991
17-Dec-18,41.36,42.67,41.36,41.52,188129
14-Dec-18,41.44,42.50,41.25,41.35,185440
13-Dec-18,41.36,42.48,41.25,42.48,73549
12-Dec-18,41.22,42.50,41.21,41.35,94411
11-Dec-18,42.49,42.50,41.19,41.25,26561
10-Dec-18,42.35,42.50,42.13,42.50,22516
07-Dec-18,42.50,42.50,42.40,42.41,10276
06-Dec-18,42.52,42.97,42.49,42.49,30178
05-Dec-18,42.98,42.98,42.51,42.60,186980
04-Dec-18,43.19,43.19,42.35,43.00,26047
03-Dec-18,42.32,43.30,42.32,42.43,17314
30-Nov-18,43.85,43.85,42.62,43.40,51990
29-Nov-18,42.70,43.90,42.31,43.90,77660
28-Nov-18,42.61,43.40,42.60,42.80,10936
27-Nov-18,42.66,43.48,42.61,42.61,11764
26-Nov-18,43.25,43.90,42.52,42.61,9861
23-Nov-18,42.70,43.80,42.70,43.20,6459
22-Nov-18,42.52,42.98,42.52,42.62,1884
21-Nov-18,43.13,43.13,42.92,42.98,11776
19-Nov-18,43.80,44.03,42.51,43.99,58850
16-Nov-18,43.14,43.15,42.26,42.90,14659
14-Nov-18,43.14,43.14,42.00,43.14,11402
13-Nov-18,42.00,42.75,42.00,42.75,25551
12-Nov-18,42.98,42.98,42.17,42.75,10248
09-Nov-18,43.00,43.49,42.11,42.98,3489
08-Nov-18,43.20,43.20,42.20,42.20,7919
07-Nov-18,42.92,43.94,42.01,42.60,16835
06-Nov-18,42.00,43.04,42.00,42.80,3149
05-Nov-18,42.45,43.80,41.67,42.05,11728
01-Nov-18,41.60,42.60,41.59,42.56,1253
31-Oct-18,42.99,42.99,42.70,42.70,939
30-Oct-18,43.04,43.04,43.00,43.00,10451
29-Oct-18,43.18,43.18,43.08,43.08,905
26-Oct-18,42.02,42.88,42.00,42.00,5008
25-Oct-18,42.80,43.18,41.60,43.00,6087
24-Oct-18,42.10,43.97,42.00,42.80,57973
23-Oct-18,41.99,42.76,41.76,42.04,1807
22-Oct-18,42.99,42.99,41.65,42.83,11695
19-Oct-18,42.00,42.50,41.30,42.50,55670
18-Oct-18,42.47,42.50,41.35,42.00,36240
17-Oct-18,41.98,42.48,41.37,42.48,19785
16-Oct-18,41.51,41.99,41.30,41.50,64963
15-Oct-18,42.50,42.50,41.41,41.60,7999
11-Oct-18,41.34,42.50,41.34,42.50,23454
09-Oct-18,42.00,42.05,41.21,42.05,13400
08-Oct-18,41.40,42.00,41.12,42.00,88133
05-Oct-18,42.49,42.49,41.51,41.51,1508
04-Oct-18,41.79,42.00,41.00,41.50,44622
03-Oct-18,41.09,42.00,41.00,41.05,45986
02-Oct-18,41.82,44.97,41.05,41.05,59409
01-Oct-18,44.99,44.99,41.80,41.80,1753
28-Sep-18,42.29,42.37,41.55,41.55,1932
27-Sep-18,42.63,42.63,41.55,41.55,32349
26-Sep-18,42.78,42.78,42.30,42.30,2243
25-Sep-18,41.56,42.30,41.55,42.00,59851
24-Sep-18,42.44,42.44,42.25,42.29,9302
21-Sep-18,41.42,42.30,41.42,42.30,63272
20-Sep-18,42.29,42.29,41.41,42.20,63272
19-Sep-18,41.54,42.46,41.31,42.30,63272
18-Sep-18,42.05,42.50,41.23,42.50,63272
17-Sep-18,41.03,42.09,41.03,42.05,63272
14-Sep-18,41.49,42.00,41.09,42.00,63272
13-Sep-18,42.25,42.27,41.03,42.00,63272
12-Sep-18,42.00,42.46,41.03,41.03,63272
11-Sep-18,41.30,42.00,41.30,42.00,63272
10-Sep-18,41.50,42.50,41.00,42.50,63272
06-Sep-18,41.57,42.01,41.20,42.00,63272
05-Sep-18,40.65,41.82,40.65,41.81,63272
04-Sep-18,40.99,41.93,40.66,41.00,63272
03-Sep-18,40.21,42.88,40.21,40.77,63272
31-Aug-18,41.05,41.50,41.02,41.49,63272
30-Aug-18,42.18,42.18,41.00,41.00,63272
29-Aug-18,41.92,42.00,41.24,41.52,63272
28-Aug-18,41.50,42.00,41.50,41.92,63272
27-Aug-18,42.99,43.00,41.00,41.50,63272
24-Aug-18,44.00,44.00,41.52,41.52,63272
23-Aug-18,44.02,44.58,42.52,43.40,63272
22-Aug-18,44.01,44.94,44.00,44.05,63272
21-Aug-18,44.55,45.00,43.81,44.95,63272
20-Aug-18,45.17,45.17,44.54,44.54,63272
17-Aug-18,44.86,45.19,44.54,44.55,63272
16-Aug-18,45.18,45.18,44.86,44.86,63272
15-Aug-18,44.86,45.12,44.86,45.05,63272
14-Aug-18,45.19,45.20,44.83,45.20,63272
13-Aug-18,45.41,45.41,45.10,45.38,63272
10-Aug-18,45.44,45.44,45.12,45.12,63272
09-Aug-18,45.69,45.69,44.55,44.55,63272
08-Aug-18,45.20,45.71,45.02,45.02,63272
07-Aug-18,45.19,45.20,45.02,45.20,63272
06-Aug-18,45.02,45.37,45.02,45.02,63272

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBGS11