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
07/07/2026-0,54%-0,3462,4562,6562,1262,7548K61
06/07/2026-0,16%-0,1062,7962,8962,5662,9954K51
03/07/20260,43%0,2762,8962,6362,6363,07108K90
02/07/2026-0,05%-0,0362,6262,6562,2063,07159K84
01/07/2026-1,00%-0,6362,6562,0061,9062,83113K274
30/06/2026-0,25%-0,1663,2863,9962,8063,99285K200
29/06/20260,55%0,3563,4464,4762,8864,47170K119
26/06/20260,33%0,2163,0964,2562,6964,25239K881
25/06/2026-0,02%-0,0162,8862,0762,0763,08333K750
24/06/2026-1,35%-0,8662,8963,5661,7263,75610K1.590
23/06/2026-0,31%-0,2063,7564,1563,7164,15155K147
22/06/2026-1,05%-0,6863,9564,1463,5365,20408K930
19/06/2026-0,75%-0,4964,6364,2564,0564,90118K113
18/06/20261,50%0,9665,1265,3364,1665,89256K217
17/06/20260,27%0,1764,1664,5163,9064,66283K318
16/06/2026-2,75%-1,8163,9965,8463,5665,84716K1.005
15/06/20260,08%0,0565,8065,4065,1666,50496K249
12/06/20260,91%0,5965,7565,1465,1467,12346K358
11/06/2026-0,69%-0,4565,1665,0064,6567,30670K348
10/06/20261,00%0,6565,6165,6164,6167,552M374
09/06/2026-0,66%-0,4364,9663,7963,7968,002M574
08/06/20260,29%0,1965,3964,9563,8867,431M1.434
05/06/20261,02%0,6665,2064,3464,3465,44100K116
03/06/2026-1,16%-0,7664,5466,4964,2566,49244K155
02/06/2026-0,91%-0,6065,3066,1665,3066,50263K139
01/06/2026-0,56%-0,3765,9065,4765,4768,48269K336
29/05/20260,56%0,3766,2766,1765,3566,50280K373
28/05/20260,52%0,3465,9065,9565,5066,25313K113
27/05/2026-1,00%-0,6665,5666,5065,0666,50468K245
26/05/2026-0,27%-0,1866,2266,4066,0766,50120K63
25/05/20260,29%0,1966,4066,4066,3966,87134K162
22/05/20260,11%0,0766,2166,0566,0467,1787K264
21/05/20260,67%0,4466,1465,7065,5466,27144K102
20/05/2026-0,33%-0,2265,7066,8765,5366,87176K98
19/05/20260,35%0,2365,9265,7665,0066,87486K196
18/05/2026-1,60%-1,0765,6966,7165,0167,61839K712
15/05/2026-1,77%-1,2066,7668,1966,7369,691M1.204
14/05/20260,41%0,2867,9668,9667,2168,97378K321
13/05/2026-0,19%-0,1367,6867,8167,1069,39556K225
12/05/2026-0,01%-0,0167,8167,8167,8169,96376K197
11/05/2026-0,29%-0,2067,8268,0767,7070,29455K165
08/05/20260,52%0,3568,0267,8567,5568,0293K164
07/05/2026-1,07%-0,7367,6768,3567,2168,75399K631
06/05/20260,22%0,1568,4068,2867,8171,99749K365
05/05/20260,26%0,1868,2568,0767,7068,2762K73
04/05/2026-1,73%-1,2068,0768,4568,0069,70389K316
30/04/20260,19%0,1369,2769,1469,0769,70371K740
29/04/2026-0,20%-0,1469,1469,4068,8069,42131K118
28/04/2026-0,17%-0,1269,2869,2069,0769,38152K72
27/04/2026-0,22%-0,1569,4069,8969,1169,89290K218
24/04/20260,39%0,2769,5569,2869,1069,79213K421
23/04/2026-0,03%-0,0269,2869,8269,2769,87244K237
22/04/2026-0,24%-0,1769,3069,5069,2969,70218K134
20/04/20260,20%0,1469,4769,4569,0569,48226K278
17/04/20260,59%0,4169,3368,9268,8069,84455K260
16/04/20260,01%0,0168,9268,8568,5568,98230K179
15/04/20260,28%0,1968,9168,8668,2669,15398K961
14/04/20260,44%0,3068,7268,4568,4569,51341K184
13/04/20260,50%0,3468,4268,0868,0869,88652K357
10/04/20260,18%0,1268,0868,1867,5068,18128K98
09/04/2026-0,38%-0,2667,9668,2267,7268,59324K330
08/04/2026-0,04%-0,0368,2268,2568,0068,76119K151
07/04/2026-0,86%-0,5968,2568,8867,5568,93465K1.534
06/04/20260,50%0,3468,8468,5068,2468,9086K115
02/04/2026-0,71%-0,4968,5069,0568,3269,05137K97
01/04/2026-1,36%-0,9568,9968,9968,4568,99201K129
31/03/2026-0,06%-0,0469,9469,9069,2170,21269K121
30/03/20261,05%0,7369,9869,0069,0069,98198K144
27/03/2026-0,14%-0,1069,2570,0068,9070,00180K496
26/03/2026-0,14%-0,1069,3569,8268,4070,09203K119
25/03/2026-0,54%-0,3869,4570,3069,2070,30238K151
24/03/20261,20%0,8369,8369,0168,8470,40228K122
23/03/20260,29%0,2069,0068,0468,0469,21282K362
20/03/2026-0,30%-0,2168,8069,2868,6169,95558K457
19/03/2026-0,22%-0,1569,0169,1668,3569,77138K372
18/03/2026-0,69%-0,4869,1669,6568,8369,65166K248
17/03/20260,35%0,2469,6469,9868,8270,08504K1.616
16/03/20260,41%0,2869,4069,1269,1070,00162K168
13/03/2026-0,06%-0,0469,1268,8268,8270,45314K194
12/03/20260,09%0,0669,1669,1768,8569,57166K75
11/03/2026-0,25%-0,1769,1069,2768,8170,70223K136
10/03/20260,68%0,4769,2768,8068,8069,88181K122
09/03/2026-1,29%-0,9068,8069,7068,7769,88258K212
06/03/20260,46%0,3269,7068,8068,7270,99651K811
05/03/2026-0,53%-0,3769,3869,7569,1372,02864K282
04/03/20260,87%0,6069,7569,1568,7269,8782K113
03/03/2026-0,65%-0,4569,1569,7568,3369,75384K300
02/03/2026-1,11%-0,7869,6070,3868,5370,38366K191
27/02/20260,98%0,6870,3869,8969,3374,65808K657
26/02/20260,81%0,5669,7069,2468,6169,95329K105
25/02/20260,79%0,5469,1468,5968,5970,00270K1.119
24/02/20260,57%0,3968,6068,6068,3468,8581K86
23/02/20260,04%0,0368,2168,2068,2068,64218K227
20/02/20260,49%0,3368,1867,8567,8568,80275K926
19/02/2026-1,55%-1,0767,8569,0067,5369,00458K1.950
18/02/20260,63%0,4368,9268,5068,2668,96147K89
13/02/20261,09%0,7468,4968,3067,9168,85143K206
12/02/20260,33%0,2267,7568,0967,3069,29299K252
11/02/2026-0,31%-0,2167,5367,7467,2468,09194K207
10/02/2026-1,67%-1,1567,7468,7467,5068,74216K501
09/02/20261,00%0,6868,8968,9068,0069,90261K1.657
06/02/20261,29%0,8768,2167,2467,1168,89183K517
05/02/2026-0,99%-0,6767,3467,9867,0968,01140K499
04/02/2026-1,00%-0,6968,0168,7067,3869,14138K559
03/02/2026-0,43%-0,3068,7069,0068,7069,1565K95
02/02/2026-0,56%-0,3969,0068,0067,9469,24254K803
30/01/20260,67%0,4669,3968,6568,6569,40168K943
29/01/20260,22%0,1568,9368,8768,6068,95109K133
28/01/2026-0,33%-0,2368,7868,9568,3869,25123K337
27/01/20261,86%1,2669,0168,2367,5069,08377K2.196
26/01/2026-0,15%-0,1067,7568,0067,5968,34126K873
23/01/20260,67%0,4567,8567,4066,9467,90168K406
22/01/20260,37%0,2567,4067,2366,5567,40247K469
21/01/20260,75%0,5067,1567,3865,8267,38418K2.877
20/01/20260,74%0,4966,6566,1465,6367,39502K4.627
19/01/20260,02%0,0166,1666,3865,4066,60381K3.020
16/01/20260,39%0,2666,1565,8465,2866,50317K3.547
15/01/20260,41%0,2765,8965,6065,2366,10299K1.485
14/01/20260,14%0,0965,6265,1664,5965,71308K629
13/01/20260,52%0,3465,5365,1365,0465,6485K270
12/01/2026-0,23%-0,1565,1965,9664,8165,96201K1.204
09/01/20260,00%0,0065,3465,3964,6565,41129K870
08/01/20260,21%0,1465,3465,2565,0365,3443K295
07/01/20260,00%0,0065,2065,5064,7765,50219K1.744
06/01/2026-0,41%-0,2765,2065,1365,0065,27117K717
05/01/2026-0,18%-0,1265,4765,5965,0165,59155K661
02/01/2026-1,19%-0,7965,5966,3864,9766,38263K638
30/12/20250,88%0,5866,3865,9865,5866,3899K451
29/12/20251,23%0,8065,8065,0065,0066,00263K336
26/12/20252,51%1,5965,0063,4163,4165,00244K563
23/12/20250,92%0,5863,4162,5862,5863,41132K315
22/12/20251,18%0,7362,8362,2662,1862,89343K1.019
19/12/20250,49%0,3062,1061,7061,4062,23225K1.643
18/12/2025--61,8062,3361,7062,33173K398


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar