Cotação atual, histórico e gráfico do papel: RBHG11

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 RBHG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2026	8,68%	4,63	57,98	53,35	53,02	58,11	753K	793
04/11/2026	0,55%	0,29	53,35	53,06	52,60	54,75	287K	576
03/11/2026	-4,43%	-2,46	53,06	55,00	52,51	55,00	290K	240
30/10/2026	1,33%	0,73	55,52	54,78	54,03	58,00	405K	1.083
29/10/2026	-1,03%	-0,57	54,79	53,91	53,91	57,52	153K	741
28/10/2026	-1,04%	-0,58	55,36	56,46	54,47	58,49	315K	1.422
27/10/2026	-3,52%	-2,04	55,94	58,59	55,50	58,60	291K	1.899
26/10/2026	-5,80%	-3,57	57,98	57,65	57,02	59,24	165K	139
23/10/2026	-0,77%	-0,48	61,55	62,20	60,67	62,20	643K	2.521
22/10/2026	-0,74%	-0,46	62,03	62,03	62,03	62,49	581K	916
21/10/2026	-0,33%	-0,21	62,49	63,33	62,31	63,33	39K	74
20/10/2026	0,35%	0,22	62,70	61,81	61,81	63,51	121K	150
19/10/2026	1,33%	0,82	62,48	61,70	61,19	62,48	267K	237
16/10/2026	1,46%	0,89	61,66	60,79	60,11	62,47	272K	245
15/10/2026	-0,69%	-0,42	60,77	60,70	59,76	61,17	134K	191
14/10/2026	-0,34%	-0,21	61,19	61,40	60,50	62,48	98K	89
13/10/2026	-0,49%	-0,30	61,40	61,02	61,02	64,39	108K	125
09/10/2026	2,99%	1,79	61,70	60,50	59,12	64,49	690K	525
08/10/2026	-0,32%	-0,19	59,91	60,46	58,44	60,46	121K	97
07/10/2026	1,23%	0,73	60,10	59,29	57,86	60,49	402K	873
06/10/2026	4,19%	2,39	59,37	56,98	56,92	59,96	475K	708
05/10/2026	-1,44%	-0,83	56,98	57,80	56,77	59,54	509K	680
02/10/2026	-1,01%	-0,59	57,81	58,43	57,21	59,70	151K	124
01/10/2026	-0,76%	-0,45	58,40	58,07	57,17	59,62	141K	157
30/09/2026	1,43%	0,83	58,85	59,59	57,60	59,69	132K	128
29/09/2026	-0,53%	-0,31	58,02	59,78	57,40	59,78	83K	70
28/09/2026	1,94%	1,11	58,33	57,07	56,56	59,88	125K	118
25/09/2026	-0,14%	-0,08	57,22	57,30	57,21	57,30	46K	64
24/09/2026	-1,66%	-0,97	57,30	58,31	57,21	59,51	107K	58
23/09/2026	-0,14%	-0,08	58,27	58,35	58,15	59,91	149K	138
22/09/2026	-0,77%	-0,45	58,35	58,80	58,35	59,10	26K	45
21/09/2026	1,91%	1,10	58,80	57,70	57,06	58,99	220K	888
18/09/2026	0,00%	0,00	57,70	57,75	57,70	59,17	81K	84
17/09/2026	2,49%	1,40	57,70	56,38	56,30	59,93	570K	866
16/09/2026	0,12%	0,07	56,30	57,20	56,30	57,20	203K	556
15/09/2026	-4,52%	-2,66	56,23	58,97	56,23	58,97	722K	1.243
14/09/2026	1,06%	0,62	58,89	58,76	56,94	59,12	457K	267
11/09/2026	-0,48%	-0,28	58,27	58,72	57,50	58,75	369K	420
10/09/2026	0,71%	0,41	58,55	58,73	58,00	58,73	60K	43
09/09/2026	-0,90%	-0,53	58,14	58,00	58,00	59,41	185K	279
08/09/2026	0,38%	0,22	58,67	58,88	57,74	59,84	189K	269
04/09/2026	0,38%	0,22	58,45	57,50	57,50	59,31	473K	412
03/09/2026	-2,93%	-1,76	58,23	58,79	56,12	59,95	369K	405
02/09/2026	8,30%	4,60	59,99	55,07	54,86	60,00	601K	2.313
01/09/2026	-3,08%	-1,76	55,39	54,83	54,83	58,47	639K	664
31/08/2026	0,00%	0,00	57,15	57,15	56,00	57,15	189K	192
28/08/2026	1,04%	0,59	57,15	57,13	55,02	57,99	966K	1.791
27/08/2026	1,47%	0,82	56,56	54,81	54,33	57,23	1M	1.392
26/08/2026	2,73%	1,48	55,74	54,26	54,26	55,96	243K	384
25/08/2026	0,04%	0,02	54,26	54,24	54,24	56,47	467K	619
24/08/2026	-0,62%	-0,34	54,24	55,13	54,20	56,46	575K	347
21/08/2026	-0,42%	-0,23	54,58	55,16	54,09	56,79	208K	313
20/08/2026	0,94%	0,51	54,81	54,42	53,02	55,86	527K	725
19/08/2026	0,87%	0,47	54,30	53,83	53,83	54,92	563K	218
18/08/2026	0,07%	0,04	53,83	54,25	53,27	54,55	552K	301
17/08/2026	-4,78%	-2,70	53,79	56,49	52,23	56,49	865K	884
14/08/2026	2,30%	1,27	56,49	55,23	54,21	57,00	946K	1.212
13/08/2026	-2,82%	-1,60	55,22	56,31	55,01	57,65	692K	361
12/08/2026	-0,35%	-0,20	56,82	57,33	56,03	58,01	409K	363
11/08/2026	-2,20%	-1,28	57,02	58,30	56,60	58,30	147K	422
10/08/2026	-0,44%	-0,26	58,30	58,68	57,07	59,00	538K	636
07/08/2026	-0,58%	-0,34	58,56	57,78	57,78	59,08	54K	137
06/08/2026	0,02%	0,01	58,90	58,88	58,50	59,13	230K	75
05/08/2026	2,42%	1,39	58,89	57,91	57,19	59,43	296K	187
04/08/2026	-1,84%	-1,08	57,50	58,52	56,01	58,96	291K	442
03/08/2026	-2,84%	-1,71	58,58	59,49	58,51	59,49	157K	159
31/07/2026	0,57%	0,34	60,29	60,00	59,90	60,29	38K	91
30/07/2026	-0,89%	-0,54	59,95	60,75	59,61	60,76	166K	235
29/07/2026	-1,00%	-0,61	60,49	61,01	60,30	61,13	172K	86
28/07/2026	-0,33%	-0,20	61,10	60,15	60,15	61,41	200K	367
27/07/2026	2,35%	1,41	61,30	59,85	59,75	61,90	334K	1.473
24/07/2026	-0,17%	-0,10	59,89	60,23	59,45	60,23	27K	86
23/07/2026	-0,43%	-0,26	59,99	60,00	59,50	60,46	115K	1.217
22/07/2026	-0,53%	-0,32	60,25	61,00	60,06	61,00	455K	570
21/07/2026	-1,11%	-0,68	60,57	61,63	60,26	61,63	169K	760
20/07/2026	-0,73%	-0,45	61,25	61,77	60,82	61,81	299K	1.278
17/07/2026	0,08%	0,05	61,70	61,65	61,50	62,07	31K	85
16/07/2026	0,57%	0,35	61,65	61,30	60,51	61,69	118K	441
15/07/2026	-0,37%	-0,23	61,30	61,57	60,57	61,89	310K	572
14/07/2026	-0,34%	-0,21	61,53	62,28	61,50	62,28	130K	149
13/07/2026	-1,98%	-1,25	61,74	62,88	61,72	62,88	147K	503
10/07/2026	1,66%	1,03	62,99	61,96	61,77	62,99	143K	650
09/07/2026	-0,19%	-0,12	61,96	62,00	61,77	62,27	97K	415
08/07/2026	-0,59%	-0,37	62,08	62,45	62,03	62,45	28K	65
07/07/2026	-0,54%	-0,34	62,45	62,65	62,12	62,75	48K	61
06/07/2026	-0,16%	-0,10	62,79	62,89	62,56	62,99	54K	51
03/07/2026	0,43%	0,27	62,89	62,63	62,63	63,07	108K	90
02/07/2026	-0,05%	-0,03	62,62	62,65	62,20	63,07	159K	84
01/07/2026	-1,00%	-0,63	62,65	62,00	61,90	62,83	113K	274
30/06/2026	-0,25%	-0,16	63,28	63,99	62,80	63,99	285K	200
29/06/2026	0,55%	0,35	63,44	64,47	62,88	64,47	170K	119
26/06/2026	0,33%	0,21	63,09	64,25	62,69	64,25	239K	881
25/06/2026	-0,02%	-0,01	62,88	62,07	62,07	63,08	333K	750
24/06/2026	-1,35%	-0,86	62,89	63,56	61,72	63,75	610K	1.590
23/06/2026	-0,31%	-0,20	63,75	64,15	63,71	64,15	155K	147
22/06/2026	-1,05%	-0,68	63,95	64,14	63,53	65,20	408K	930
19/06/2026	-0,75%	-0,49	64,63	64,25	64,05	64,90	118K	113
18/06/2026	1,50%	0,96	65,12	65,33	64,16	65,89	256K	217
17/06/2026	0,27%	0,17	64,16	64,51	63,90	64,66	283K	318
16/06/2026	-2,75%	-1,81	63,99	65,84	63,56	65,84	716K	1.005
15/06/2026	0,08%	0,05	65,80	65,40	65,16	66,50	496K	249
12/06/2026	0,91%	0,59	65,75	65,14	65,14	67,12	346K	358
11/06/2026	-0,69%	-0,45	65,16	65,00	64,65	67,30	670K	348
10/06/2026	1,00%	0,65	65,61	65,61	64,61	67,55	2M	374
09/06/2026	-0,66%	-0,43	64,96	63,79	63,79	68,00	2M	574
08/06/2026	0,29%	0,19	65,39	64,95	63,88	67,43	1M	1.434
05/06/2026	1,02%	0,66	65,20	64,34	64,34	65,44	100K	116
03/06/2026	-1,16%	-0,76	64,54	66,49	64,25	66,49	244K	155
02/06/2026	-0,91%	-0,60	65,30	66,16	65,30	66,50	263K	139
01/06/2026	-0,56%	-0,37	65,90	65,47	65,47	68,48	269K	336
29/05/2026	0,56%	0,37	66,27	66,17	65,35	66,50	280K	373
28/05/2026	0,52%	0,34	65,90	65,95	65,50	66,25	313K	113
27/05/2026	-1,00%	-0,66	65,56	66,50	65,06	66,50	468K	245
26/05/2026	-0,27%	-0,18	66,22	66,40	66,07	66,50	120K	63
25/05/2026	0,29%	0,19	66,40	66,40	66,39	66,87	134K	162
22/05/2026	0,11%	0,07	66,21	66,05	66,04	67,17	87K	264
21/05/2026	0,67%	0,44	66,14	65,70	65,54	66,27	144K	102
20/05/2026	-0,33%	-0,22	65,70	66,87	65,53	66,87	176K	98
19/05/2026	0,35%	0,23	65,92	65,76	65,00	66,87	486K	196
18/05/2026	-1,60%	-1,07	65,69	66,71	65,01	67,61	839K	712
15/05/2026	-1,77%	-1,20	66,76	68,19	66,73	69,69	1M	1.204
14/05/2026	0,41%	0,28	67,96	68,96	67,21	68,97	378K	321
13/05/2026	-0,19%	-0,13	67,68	67,81	67,10	69,39	556K	225
12/05/2026	-0,01%	-0,01	67,81	67,81	67,81	69,96	376K	197
11/05/2026	-0,29%	-0,20	67,82	68,07	67,70	70,29	455K	165
08/05/2026	0,52%	0,35	68,02	67,85	67,55	68,02	93K	164
07/05/2026	-1,07%	-0,73	67,67	68,35	67,21	68,75	399K	631
06/05/2026	0,22%	0,15	68,40	68,28	67,81	71,99	749K	365
05/05/2026	0,26%	0,18	68,25	68,07	67,70	68,27	62K	73
04/05/2026	-1,73%	-1,20	68,07	68,45	68,00	69,70	389K	316
30/04/2026	0,19%	0,13	69,27	69,14	69,07	69,70	371K	740
29/04/2026	-0,20%	-0,14	69,14	69,40	68,80	69,42	131K	118
28/04/2026	-0,17%	-0,12	69,28	69,20	69,07	69,38	152K	72
27/04/2026	-	-	69,40	69,89	69,11	69,89	290K	218

Date,Open,High,Low,Close,Volume
05-Nov-26,53.35,58.11,53.02,57.98,753122
04-Nov-26,53.06,54.75,52.60,53.35,287408
03-Nov-26,55.00,55.00,52.51,53.06,290139
30-Oct-26,54.78,58.00,54.03,55.52,405445
29-Oct-26,53.91,57.52,53.91,54.79,152636
28-Oct-26,56.46,58.49,54.47,55.36,315214
27-Oct-26,58.59,58.60,55.50,55.94,291015
26-Oct-26,57.65,59.24,57.02,57.98,164933
23-Oct-26,62.20,62.20,60.67,61.55,643391
22-Oct-26,62.03,62.49,62.03,62.03,580592
21-Oct-26,63.33,63.33,62.31,62.49,39453
20-Oct-26,61.81,63.51,61.81,62.70,120847
19-Oct-26,61.70,62.48,61.19,62.48,266509
16-Oct-26,60.79,62.47,60.11,61.66,271998
15-Oct-26,60.70,61.17,59.76,60.77,134035
14-Oct-26,61.40,62.48,60.50,61.19,97681
13-Oct-26,61.02,64.39,61.02,61.40,107607
09-Oct-26,60.50,64.49,59.12,61.70,689628
08-Oct-26,60.46,60.46,58.44,59.91,121092
07-Oct-26,59.29,60.49,57.86,60.10,402030
06-Oct-26,56.98,59.96,56.92,59.37,474580
05-Oct-26,57.80,59.54,56.77,56.98,509442
02-Oct-26,58.43,59.70,57.21,57.81,150856
01-Oct-26,58.07,59.62,57.17,58.40,140618
30-Sep-26,59.59,59.69,57.60,58.85,131744
29-Sep-26,59.78,59.78,57.40,58.02,83387
28-Sep-26,57.07,59.88,56.56,58.33,125362
25-Sep-26,57.30,57.30,57.21,57.22,45865
24-Sep-26,58.31,59.51,57.21,57.30,107418
23-Sep-26,58.35,59.91,58.15,58.27,148504
22-Sep-26,58.80,59.10,58.35,58.35,25974
21-Sep-26,57.70,58.99,57.06,58.80,219556
18-Sep-26,57.75,59.17,57.70,57.70,80676
17-Sep-26,56.38,59.93,56.30,57.70,569890
16-Sep-26,57.20,57.20,56.30,56.30,202583
15-Sep-26,58.97,58.97,56.23,56.23,722466
14-Sep-26,58.76,59.12,56.94,58.89,457444
11-Sep-26,58.72,58.75,57.50,58.27,368908
10-Sep-26,58.73,58.73,58.00,58.55,60178
09-Sep-26,58.00,59.41,58.00,58.14,185070
08-Sep-26,58.88,59.84,57.74,58.67,189226
04-Sep-26,57.50,59.31,57.50,58.45,473442
03-Sep-26,58.79,59.95,56.12,58.23,368605
02-Sep-26,55.07,60.00,54.86,59.99,600758
01-Sep-26,54.83,58.47,54.83,55.39,639395
31-Aug-26,57.15,57.15,56.00,57.15,188647
28-Aug-26,57.13,57.99,55.02,57.15,966282
27-Aug-26,54.81,57.23,54.33,56.56,1478435
26-Aug-26,54.26,55.96,54.26,55.74,242652
25-Aug-26,54.24,56.47,54.24,54.26,467072
24-Aug-26,55.13,56.46,54.20,54.24,574970
21-Aug-26,55.16,56.79,54.09,54.58,208045
20-Aug-26,54.42,55.86,53.02,54.81,526576
19-Aug-26,53.83,54.92,53.83,54.30,563250
18-Aug-26,54.25,54.55,53.27,53.83,551646
17-Aug-26,56.49,56.49,52.23,53.79,864986
14-Aug-26,55.23,57.00,54.21,56.49,945790
13-Aug-26,56.31,57.65,55.01,55.22,692157
12-Aug-26,57.33,58.01,56.03,56.82,408723
11-Aug-26,58.30,58.30,56.60,57.02,147236
10-Aug-26,58.68,59.00,57.07,58.30,538342
07-Aug-26,57.78,59.08,57.78,58.56,53789
06-Aug-26,58.88,59.13,58.50,58.90,230190
05-Aug-26,57.91,59.43,57.19,58.89,296209
04-Aug-26,58.52,58.96,56.01,57.50,290666
03-Aug-26,59.49,59.49,58.51,58.58,157216
31-Jul-26,60.00,60.29,59.90,60.29,37814
30-Jul-26,60.75,60.76,59.61,59.95,165553
29-Jul-26,61.01,61.13,60.30,60.49,172052
28-Jul-26,60.15,61.41,60.15,61.10,200301
27-Jul-26,59.85,61.90,59.75,61.30,334448
24-Jul-26,60.23,60.23,59.45,59.89,26606
23-Jul-26,60.00,60.46,59.50,59.99,115256
22-Jul-26,61.00,61.00,60.06,60.25,454574
21-Jul-26,61.63,61.63,60.26,60.57,168790
20-Jul-26,61.77,61.81,60.82,61.25,298512
17-Jul-26,61.65,62.07,61.50,61.70,31113
16-Jul-26,61.30,61.69,60.51,61.65,118464
15-Jul-26,61.57,61.89,60.57,61.30,310112
14-Jul-26,62.28,62.28,61.50,61.53,129929
13-Jul-26,62.88,62.88,61.72,61.74,147260
10-Jul-26,61.96,62.99,61.77,62.99,142584
09-Jul-26,62.00,62.27,61.77,61.96,96609
08-Jul-26,62.45,62.45,62.03,62.08,28411
07-Jul-26,62.65,62.75,62.12,62.45,47761
06-Jul-26,62.89,62.99,62.56,62.79,54404
03-Jul-26,62.63,63.07,62.63,62.89,108004
02-Jul-26,62.65,63.07,62.20,62.62,159040
01-Jul-26,62.00,62.83,61.90,62.65,113299
30-Jun-26,63.99,63.99,62.80,63.28,284536
29-Jun-26,64.47,64.47,62.88,63.44,169783
26-Jun-26,64.25,64.25,62.69,63.09,239264
25-Jun-26,62.07,63.08,62.07,62.88,332541
24-Jun-26,63.56,63.75,61.72,62.89,610088
23-Jun-26,64.15,64.15,63.71,63.75,155197
22-Jun-26,64.14,65.20,63.53,63.95,407566
19-Jun-26,64.25,64.90,64.05,64.63,117963
18-Jun-26,65.33,65.89,64.16,65.12,255828
17-Jun-26,64.51,64.66,63.90,64.16,283307
16-Jun-26,65.84,65.84,63.56,63.99,715753
15-Jun-26,65.40,66.50,65.16,65.80,496140
12-Jun-26,65.14,67.12,65.14,65.75,346043
11-Jun-26,65.00,67.30,64.65,65.16,670006
10-Jun-26,65.61,67.55,64.61,65.61,1560273
09-Jun-26,63.79,68.00,63.79,64.96,1568506
08-Jun-26,64.95,67.43,63.88,65.39,1442242
05-Jun-26,64.34,65.44,64.34,65.20,99584
03-Jun-26,66.49,66.49,64.25,64.54,243935
02-Jun-26,66.16,66.50,65.30,65.30,262526
01-Jun-26,65.47,68.48,65.47,65.90,268601
29-May-26,66.17,66.50,65.35,66.27,279574
28-May-26,65.95,66.25,65.50,65.90,312880
27-May-26,66.50,66.50,65.06,65.56,467716
26-May-26,66.40,66.50,66.07,66.22,120041
25-May-26,66.40,66.87,66.39,66.40,134482
22-May-26,66.05,67.17,66.04,66.21,87175
21-May-26,65.70,66.27,65.54,66.14,144426
20-May-26,66.87,66.87,65.53,65.70,175906
19-May-26,65.76,66.87,65.00,65.92,485861
18-May-26,66.71,67.61,65.01,65.69,839167
15-May-26,68.19,69.69,66.73,66.76,1160818
14-May-26,68.96,68.97,67.21,67.96,378422
13-May-26,67.81,69.39,67.10,67.68,555793
12-May-26,67.81,69.96,67.81,67.81,375642
11-May-26,68.07,70.29,67.70,67.82,454811
08-May-26,67.85,68.02,67.55,68.02,93365
07-May-26,68.35,68.75,67.21,67.67,399154
06-May-26,68.28,71.99,67.81,68.40,749244
05-May-26,68.07,68.27,67.70,68.25,62070
04-May-26,68.45,69.70,68.00,68.07,389460
30-Apr-26,69.14,69.70,69.07,69.27,370713
29-Apr-26,69.40,69.42,68.80,69.14,130863
28-Apr-26,69.20,69.38,69.07,69.28,152363
27-Apr-26,69.89,69.89,69.11,69.40,289785

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBHG11