ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RBHG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/20240,69%0,4870,5070,7470,0071,75221K1.227
11/12/2024-0,34%-0,2470,0270,9870,0072,35709K1.421
10/12/2024-1,38%-0,9870,2671,5570,0072,00475K2.215
09/12/2024-2,04%-1,4871,2471,0071,0075,98676K2.067
06/12/20242,49%1,7772,7270,9570,6277,00908K2.633
05/12/2024-5,95%-4,4970,9574,5069,0076,35862K1.419
04/12/2024-1,64%-1,2675,4476,2174,5676,74267K1.151
03/12/2024-0,70%-0,5476,7077,2476,5878,58237K1.007
02/12/2024-2,18%-1,7277,2477,3876,5479,53471K1.272
29/11/2024-0,95%-0,7678,9680,7978,8080,85597K3.575
28/11/2024-0,35%-0,2879,7280,6079,1080,85504K1.617
27/11/20240,84%0,6780,0078,5578,5580,80440K2.269
26/11/20240,25%0,2079,3379,1379,0079,74236K1.353
25/11/20242,10%1,6379,1377,6277,2679,42286K1.115
22/11/20240,53%0,4177,5077,0876,8978,39407K1.521
21/11/2024-0,46%-0,3677,0976,8676,5877,50305K1.730
19/11/20240,78%0,6077,4576,2076,2077,84211K1.077
18/11/2024-0,07%-0,0576,8576,9076,7177,97353K1.548
14/11/2024-0,52%-0,4076,9077,9976,6377,99244K1.101
13/11/2024-1,29%-1,0177,3078,6877,1978,70214K1.009
12/11/2024-0,44%-0,3578,3178,6678,3179,95498K1.728
11/11/2024-0,18%-0,1478,6678,8078,6680,23338K639
08/11/2024-0,61%-0,4878,8079,9178,6079,91307K1.310
07/11/20240,29%0,2379,2878,6678,5780,10338K482
06/11/2024-0,13%-0,1079,0578,6178,5680,88471K448
05/11/20240,04%0,0379,1578,5578,5581,10595K3.365
04/11/2024-1,78%-1,4379,1280,9778,5181,09320K389
01/11/2024-1,00%-0,8180,5580,5180,2181,80114K369
31/10/2024-0,26%-0,2181,3682,4881,0082,49208K252
30/10/20240,79%0,6481,5781,1580,9981,80212K307
29/10/2024-0,28%-0,2380,9381,3080,8282,69179K434
28/10/2024-0,11%-0,0981,1681,0181,0082,70127K727
25/10/20240,92%0,7481,2580,5179,4482,88774K1.895
24/10/2024-0,09%-0,0780,5180,0080,0081,50512K398
23/10/20240,22%0,1880,5880,4179,5180,60295K685
22/10/2024-0,01%-0,0180,4080,5880,4080,60210K583
21/10/20240,50%0,4080,4180,1280,0180,60273K430
18/10/20241,24%0,9880,0179,0379,0380,12157K1.092
17/10/2024-0,10%-0,0879,0379,3978,5079,55269K168
16/10/2024-0,80%-0,6479,1179,6978,6479,75313K773
15/10/2024-0,32%-0,2679,7580,4879,6880,49211K840
14/10/20240,78%0,6280,0179,5079,5080,46207K491
11/10/2024-0,31%-0,2579,3979,5179,2179,85243K1.335
10/10/2024-0,51%-0,4179,6480,0579,6280,1791K192
09/10/20240,00%0,0080,0580,0079,9180,66340K271
08/10/2024-0,29%-0,2380,0580,3579,9081,72384K384
07/10/2024-0,95%-0,7780,2880,5079,6083,001M5.099
04/10/20240,12%0,1081,0581,2080,2981,79385K912
03/10/2024-1,71%-1,4180,9581,0680,6382,18238K297
02/10/20241,18%0,9682,3680,7480,4082,36399K758
01/10/2024-1,29%-1,0681,4081,5780,9182,83242K478
30/09/20240,49%0,4082,4682,0682,0082,94267K241
27/09/20240,20%0,1682,0681,9081,6282,78520K1.775
26/09/2024-0,02%-0,0281,9082,0081,5882,06130K157
25/09/2024-0,24%-0,2081,9282,1781,9082,92310K500
24/09/2024-0,73%-0,6082,1282,7282,0482,72186K426
23/09/2024-0,91%-0,7682,7283,3982,1183,90418K233
20/09/2024-0,01%-0,0183,4884,3383,4884,83715K1.512
19/09/20240,47%0,3983,4983,4983,0784,80523K400
18/09/20240,54%0,4583,1083,1082,6783,80300K390
17/09/2024-0,21%-0,1782,6582,4082,3283,00214K355
16/09/2024-0,58%-0,4882,8283,4582,5383,45519K2.004
13/09/2024-0,24%-0,2083,3083,3583,3084,88865K1.892
12/09/2024-0,05%-0,0483,5083,5183,3283,63116K228
11/09/20240,01%0,0183,5483,5983,4983,79133K104
10/09/2024-0,13%-0,1183,5383,9783,4283,97305K225
09/09/2024-0,39%-0,3383,6483,9783,5084,11299K475
06/09/20240,04%0,0383,9782,9182,9184,02177K749
05/09/20241,82%1,5083,9482,4482,2584,151M2.819
04/09/2024-0,30%-0,2582,4483,4981,9183,49615K406
03/09/20240,17%0,1482,6983,3882,3983,38262K812
02/09/2024-1,14%-0,9582,5582,6582,3182,65190K228
30/08/20240,00%0,0083,5083,5082,8184,021M3.814
29/08/20240,78%0,6583,5083,0082,9383,71267K163
28/08/2024-0,78%-0,6582,8583,6982,3183,93837K884
27/08/20240,07%0,0683,5083,2083,2083,71121K124
26/08/20240,29%0,2483,4483,0783,0783,85243K312
23/08/2024-0,79%-0,6683,2083,8682,2084,13580K1.909
22/08/2024-0,21%-0,1883,8684,3383,6584,89393K606
21/08/20240,47%0,3984,0483,6583,6584,64301K360
20/08/2024-0,06%-0,0583,6583,7083,4783,85230K229
19/08/2024-1,12%-0,9583,7084,7783,2185,15791K1.947
16/08/20240,53%0,4584,6584,2084,2084,88323K2.048
15/08/2024-0,12%-0,1084,2084,2082,1084,87789K1.363
14/08/20240,78%0,6584,3084,0483,8484,50191K822
13/08/20240,31%0,2683,6583,3083,3084,02159K464
12/08/2024-0,37%-0,3183,3983,7083,2083,70167K294
09/08/20241,43%1,1883,7082,6382,5983,70433K2.163
08/08/2024-0,41%-0,3482,5283,6982,5283,69251K672
07/08/2024-1,10%-0,9282,8683,6182,8183,98495K539
06/08/2024-0,33%-0,2883,7884,0883,5984,08245K197
05/08/2024-1,14%-0,9784,0684,6083,5184,96457K2.330
02/08/20240,14%0,1285,0384,9184,5985,56342K1.725
01/08/2024-1,26%-1,0884,9184,8484,1285,66367K1.065
31/07/2024-0,03%-0,0385,9986,3985,8486,39335K459
30/07/2024-0,21%-0,1886,0285,9785,9786,35172K381
29/07/2024-0,35%-0,3086,2086,4085,8686,40180K488
26/07/20240,14%0,1286,5086,4386,2386,57286K1.412
25/07/20240,22%0,1986,3886,1886,0586,44166K340
24/07/20240,43%0,3786,1986,0085,8386,52307K989
23/07/2024-0,74%-0,6485,8286,4085,7086,41371K1.033
22/07/20240,27%0,2386,4686,6986,0087,00646K1.124
19/07/2024-0,85%-0,7486,2386,8585,8886,85600K1.622
18/07/20240,08%0,0786,9786,9086,2187,00441K954
17/07/2024-0,08%-0,0786,9086,9986,6986,99209K959
16/07/20240,18%0,1686,9787,0086,6187,00250K210
15/07/2024-0,22%-0,1986,8187,0086,5587,00518K895
12/07/20240,36%0,3187,0086,7486,6989,39969K1.915
11/07/2024-0,25%-0,2286,6986,4286,3286,90394K399
10/07/2024-0,10%-0,0986,9187,0086,7087,49167K97
09/07/20240,42%0,3687,0086,0386,0387,00270K773
08/07/20240,51%0,4486,6486,0085,7686,66174K681
05/07/20240,54%0,4686,2085,9885,5786,52646K4.315
04/07/20240,81%0,6985,7485,5085,2085,80158K222
03/07/2024-0,11%-0,0985,0585,1484,8085,36234K349
02/07/2024-0,76%-0,6585,1485,7085,0085,89349K951
01/07/2024-1,67%-1,4685,7986,2085,5286,20309K347
28/06/20240,51%0,4487,2586,8186,8187,30387K1.352
27/06/20240,20%0,1786,8186,5686,5086,82279K279
26/06/20240,05%0,0486,6486,8986,2986,89157K258
25/06/20240,13%0,1186,6086,5086,2386,64180K725
24/06/20240,19%0,1686,4986,9486,1786,94204K202
21/06/2024-0,20%-0,1786,3386,5086,1587,02340K1.236
20/06/20240,12%0,1086,5086,5886,2686,94299K408
19/06/2024-0,12%-0,1086,4086,5086,2586,70290K1.290
18/06/2024-0,69%-0,6086,5087,0986,3087,0992K236
17/06/20240,33%0,2987,1086,8086,5087,13236K347
14/06/20240,59%0,5186,8186,3086,2187,09406K1.753
13/06/2024-0,64%-0,5686,3086,3586,2686,71167K144
12/06/20240,03%0,0386,8686,3586,3586,97222K850
11/06/2024-0,01%-0,0186,8386,8486,3786,84231K381
10/06/2024-0,58%-0,5186,8486,5486,5487,88206K299
07/06/20240,06%0,0587,3587,3086,9087,94249K1.389
06/06/2024--87,3087,6087,1087,99126K665


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito