Cotação atual, histórico e gráfico do papel: RBHY11

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 RBHY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2025	2,81%	2,26	82,60	80,60	79,61	82,60	182K	205
23/04/2025	1,09%	0,87	80,34	79,47	79,35	80,50	109K	110
22/04/2025	0,52%	0,41	79,47	79,07	78,40	79,50	170K	180
17/04/2025	-0,91%	-0,73	79,06	80,21	78,26	80,30	402K	218
16/04/2025	0,63%	0,50	79,79	79,79	78,19	79,79	195K	150
15/04/2025	-1,12%	-0,90	79,29	80,18	78,80	80,18	122K	131
14/04/2025	0,61%	0,49	80,19	79,70	78,74	80,31	304K	222

11/04/2025	1,49%	1,17	79,70	79,11	78,15	82,99	454K	179
10/04/2025	0,47%	0,37	78,53	79,59	78,48	81,72	169K	142
09/04/2025	-1,77%	-1,41	78,16	79,55	78,16	81,89	364K	155
08/04/2025	-1,28%	-1,03	79,57	80,70	79,48	82,99	318K	168
07/04/2025	-1,10%	-0,90	80,60	80,69	80,34	83,90	110K	111
04/04/2025	-0,97%	-0,80	81,50	83,22	81,48	86,07	593K	241
03/04/2025	-0,90%	-0,75	82,30	83,14	82,20	84,99	116K	106
02/04/2025	1,05%	0,86	83,05	82,25	81,92	85,81	476K	241
01/04/2025	-1,86%	-1,56	82,19	83,74	81,24	84,50	237K	96
31/03/2025	0,14%	0,12	83,75	83,73	83,73	85,92	689K	431
28/03/2025	-1,77%	-1,51	83,63	85,00	83,32	86,52	706K	252
27/03/2025	-0,51%	-0,44	85,14	85,45	83,82	87,44	1M	361
26/03/2025	0,68%	0,58	85,58	85,85	82,42	92,98	1M	280
25/03/2025	2,41%	2,00	85,00	83,29	81,58	85,00	2M	417
24/03/2025	-0,36%	-0,30	83,00	83,30	80,84	83,30	101K	63
21/03/2025	1,93%	1,58	83,30	81,75	80,52	83,30	491K	168
20/03/2025	0,96%	0,78	81,72	81,84	79,98	81,84	127K	69
19/03/2025	0,33%	0,27	80,94	81,97	79,32	81,97	242K	150
18/03/2025	1,75%	1,39	80,67	80,67	78,61	80,67	671K	223
17/03/2025	1,64%	1,28	79,28	78,00	77,68	79,28	136K	103
14/03/2025	0,09%	0,07	78,00	77,93	77,00	78,00	102K	99
13/03/2025	0,18%	0,14	77,93	77,97	76,68	77,97	142K	65
12/03/2025	1,46%	1,12	77,79	78,00	76,44	78,00	85K	113
11/03/2025	1,44%	1,09	76,67	76,28	75,75	83,89	433K	1.242
10/03/2025	0,56%	0,42	75,58	75,93	75,00	76,60	194K	133
07/03/2025	1,42%	1,05	75,16	75,81	74,18	76,58	385K	327
06/03/2025	-0,82%	-0,61	74,11	74,79	74,11	75,16	207K	110
05/03/2025	-2,39%	-1,83	74,72	75,40	74,72	75,40	57K	44
28/02/2025	1,24%	0,94	76,55	75,77	75,73	76,56	122K	113
27/02/2025	-0,01%	-0,01	75,61	75,76	75,61	75,95	55K	62
26/02/2025	0,03%	0,02	75,62	75,60	75,45	76,00	193K	139
25/02/2025	0,11%	0,08	75,60	75,75	75,15	75,86	229K	142
24/02/2025	-0,04%	-0,03	75,52	75,55	74,90	75,80	162K	97
21/02/2025	0,45%	0,34	75,55	75,43	74,50	75,55	480K	523
20/02/2025	0,21%	0,16	75,21	75,05	74,42	75,55	177K	120
19/02/2025	0,47%	0,35	75,05	74,70	74,35	75,13	88K	63
18/02/2025	-0,81%	-0,61	74,70	75,30	74,20	75,32	129K	66
17/02/2025	1,51%	1,12	75,31	74,20	73,82	75,31	125K	97
14/02/2025	0,86%	0,63	74,19	73,99	73,61	74,45	184K	88
13/02/2025	-0,93%	-0,69	73,56	74,22	72,70	74,45	259K	180
12/02/2025	-0,34%	-0,25	74,25	73,76	73,76	74,50	132K	93
11/02/2025	-0,29%	-0,22	74,50	75,12	74,00	75,91	95K	153
10/02/2025	-0,40%	-0,30	74,72	75,92	74,53	75,92	130K	87
07/02/2025	-2,30%	-1,77	75,02	76,01	74,55	76,18	281K	118
06/02/2025	1,65%	1,25	76,79	75,68	74,47	76,79	264K	157
05/02/2025	-0,57%	-0,43	75,54	76,58	74,44	77,08	265K	208
04/02/2025	1,75%	1,31	75,97	75,99	74,30	76,58	139K	82
03/02/2025	-2,49%	-1,91	74,66	75,20	74,13	77,20	116K	74
31/01/2025	1,66%	1,25	76,57	75,47	75,47	76,57	30K	27
30/01/2025	-1,28%	-0,98	75,32	76,55	74,64	76,55	68K	89
29/01/2025	2,14%	1,60	76,30	75,86	74,06	76,30	225K	217
28/01/2025	-1,16%	-0,88	74,70	75,68	74,00	75,72	133K	106
27/01/2025	0,75%	0,56	75,58	75,02	75,00	76,92	113K	90
24/01/2025	-2,18%	-1,67	75,02	75,68	75,02	77,70	219K	187
23/01/2025	0,42%	0,32	76,69	75,68	75,68	77,75	174K	125
22/01/2025	-0,56%	-0,43	76,37	77,57	76,00	77,97	99K	108
21/01/2025	-0,83%	-0,64	76,80	77,12	76,34	78,82	127K	141
20/01/2025	-0,06%	-0,05	77,44	77,99	77,29	78,00	10K	42
17/01/2025	-0,97%	-0,76	77,49	78,24	76,65	78,24	40K	135
16/01/2025	0,00%	0,00	78,25	78,25	76,83	78,25	91K	100
15/01/2025	0,06%	0,05	78,25	78,20	75,08	78,25	559K	456
14/01/2025	0,59%	0,46	78,20	78,18	77,37	78,82	308K	169
13/01/2025	-0,63%	-0,49	77,74	79,95	77,12	79,95	296K	290
10/01/2025	-0,11%	-0,09	78,23	78,34	77,80	79,97	335K	123
09/01/2025	-0,71%	-0,56	78,32	78,02	78,02	80,67	91K	90
08/01/2025	0,06%	0,05	78,88	78,97	77,80	80,75	192K	133
07/01/2025	-0,52%	-0,41	78,83	79,50	77,34	80,74	307K	1.062
06/01/2025	0,37%	0,29	79,24	79,74	76,39	80,99	221K	166
03/01/2025	-1,62%	-1,30	78,95	80,25	78,46	81,95	624K	165
02/01/2025	0,31%	0,25	80,25	84,35	79,01	84,35	177K	128
30/12/2024	-1,14%	-0,92	80,00	81,50	78,05	84,46	331K	243
27/12/2024	2,56%	2,02	80,92	79,69	77,04	82,70	501K	389
26/12/2024	3,64%	2,77	78,90	78,15	74,66	78,90	522K	310
23/12/2024	2,86%	2,12	76,13	73,97	73,97	78,85	230K	226
20/12/2024	-0,50%	-0,37	74,01	75,19	74,00	78,98	249K	164
19/12/2024	-0,61%	-0,46	74,38	75,99	72,16	76,59	149K	304
18/12/2024	-2,72%	-2,09	74,84	76,54	74,70	78,40	238K	269
17/12/2024	-2,39%	-1,88	76,93	78,81	76,79	78,81	174K	125
16/12/2024	-0,98%	-0,78	78,81	78,95	78,54	79,97	177K	86
13/12/2024	0,21%	0,17	79,59	79,01	78,91	80,98	198K	119
12/12/2024	-2,07%	-1,68	79,42	81,94	79,41	82,10	292K	232
11/12/2024	-2,29%	-1,90	81,10	81,34	79,77	84,00	381K	284
10/12/2024	1,83%	1,49	83,00	81,50	80,76	85,00	378K	204
09/12/2024	3,07%	2,43	81,51	79,07	79,07	84,76	227K	399
06/12/2024	0,30%	0,24	79,08	79,00	77,27	80,61	295K	188
05/12/2024	-1,82%	-1,46	78,84	79,15	77,25	80,73	198K	112
04/12/2024	-0,07%	-0,06	80,30	80,36	79,19	81,11	270K	106
03/12/2024	-1,81%	-1,48	80,36	81,83	80,35	82,90	236K	142
02/12/2024	-1,47%	-1,22	81,84	82,80	80,45	82,99	149K	132
29/11/2024	1,64%	1,34	83,06	82,23	81,98	85,80	835K	395
28/11/2024	-4,61%	-3,95	81,72	86,08	81,72	87,00	609K	2.116
27/11/2024	-0,04%	-0,03	85,67	85,59	84,13	87,00	230K	607
26/11/2024	2,15%	1,80	85,70	83,15	83,15	87,00	420K	835
25/11/2024	1,06%	0,88	83,90	83,09	82,60	84,00	190K	581
22/11/2024	0,61%	0,50	83,02	82,49	81,51	83,02	191K	607
21/11/2024	0,52%	0,43	82,52	82,08	81,76	82,52	118K	537
19/11/2024	0,85%	0,69	82,09	81,29	81,29	82,61	176K	545
18/11/2024	-1,24%	-1,02	81,40	82,34	80,53	82,34	214K	759
14/11/2024	1,39%	1,13	82,42	80,08	80,08	82,80	264K	981
13/11/2024	0,38%	0,31	81,29	80,99	79,01	81,36	472K	739
12/11/2024	-0,58%	-0,47	80,98	81,45	80,80	81,45	304K	656
11/11/2024	-0,67%	-0,55	81,45	81,79	80,90	83,23	652K	1.186
08/11/2024	-0,02%	-0,02	82,00	82,01	81,78	83,41	228K	162
07/11/2024	-1,24%	-1,03	82,02	81,91	81,91	83,42	182K	144
06/11/2024	0,06%	0,05	83,05	83,46	81,77	83,46	129K	122
05/11/2024	-0,14%	-0,12	83,00	83,99	81,53	84,00	206K	207
04/11/2024	-1,05%	-0,88	83,12	84,00	80,90	84,00	311K	217
01/11/2024	-1,18%	-1,00	84,00	84,40	81,69	84,40	290K	130
31/10/2024	0,00%	0,00	85,00	84,97	84,37	85,89	146K	113
30/10/2024	0,02%	0,02	85,00	85,00	84,68	86,00	185K	951
29/10/2024	-0,02%	-0,02	84,98	85,00	84,42	87,10	202K	124
28/10/2024	0,00%	0,00	85,00	84,90	83,71	85,00	108K	42
25/10/2024	1,74%	1,45	85,00	83,70	83,70	87,51	469K	330
24/10/2024	-0,75%	-0,63	83,55	85,00	83,40	85,00	73K	109
23/10/2024	-0,98%	-0,83	84,18	85,00	84,18	86,00	99K	54
22/10/2024	-0,13%	-0,11	85,01	84,21	84,18	85,84	140K	185
21/10/2024	0,56%	0,47	85,12	85,35	83,09	85,35	112K	137
18/10/2024	0,45%	0,38	84,65	84,96	83,01	86,19	561K	363
17/10/2024	-0,51%	-0,43	84,27	85,19	82,56	85,19	341K	785
16/10/2024	-0,35%	-0,30	84,70	84,71	84,51	86,20	190K	151
15/10/2024	-0,61%	-0,52	85,00	85,52	84,48	86,20	141K	639
14/10/2024	1,00%	0,85	85,52	85,52	84,76	86,21	46K	49
11/10/2024	-0,45%	-0,38	84,67	85,01	84,31	85,50	105K	65
10/10/2024	-0,93%	-0,80	85,05	86,49	84,29	87,14	277K	421
09/10/2024	0,09%	0,08	85,85	86,31	85,69	88,10	261K	146
08/10/2024	0,18%	0,15	85,77	86,40	85,02	86,40	103K	104
07/10/2024	-	-	85,62	85,14	85,14	86,49	320K	97

Date,Open,High,Low,Close,Volume
24-Apr-25,80.60,82.60,79.61,82.60,182299
23-Apr-25,79.47,80.50,79.35,80.34,109119
22-Apr-25,79.07,79.50,78.40,79.47,170080
17-Apr-25,80.21,80.30,78.26,79.06,402044
16-Apr-25,79.79,79.79,78.19,79.79,194770
15-Apr-25,80.18,80.18,78.80,79.29,121539
14-Apr-25,79.70,80.31,78.74,80.19,304054
11-Apr-25,79.11,82.99,78.15,79.70,454448
10-Apr-25,79.59,81.72,78.48,78.53,169418
09-Apr-25,79.55,81.89,78.16,78.16,364148
08-Apr-25,80.70,82.99,79.48,79.57,318029
07-Apr-25,80.69,83.90,80.34,80.60,109900
04-Apr-25,83.22,86.07,81.48,81.50,593269
03-Apr-25,83.14,84.99,82.20,82.30,116071
02-Apr-25,82.25,85.81,81.92,83.05,475753
01-Apr-25,83.74,84.50,81.24,82.19,237303
31-Mar-25,83.73,85.92,83.73,83.75,688822
28-Mar-25,85.00,86.52,83.32,83.63,705573
27-Mar-25,85.45,87.44,83.82,85.14,1355407
26-Mar-25,85.85,92.98,82.42,85.58,1021941
25-Mar-25,83.29,85.00,81.58,85.00,1640151
24-Mar-25,83.30,83.30,80.84,83.00,101109
21-Mar-25,81.75,83.30,80.52,83.30,491176
20-Mar-25,81.84,81.84,79.98,81.72,126988
19-Mar-25,81.97,81.97,79.32,80.94,241862
18-Mar-25,80.67,80.67,78.61,80.67,671211
17-Mar-25,78.00,79.28,77.68,79.28,135700
14-Mar-25,77.93,78.00,77.00,78.00,102166
13-Mar-25,77.97,77.97,76.68,77.93,141759
12-Mar-25,78.00,78.00,76.44,77.79,85016
11-Mar-25,76.28,83.89,75.75,76.67,432860
10-Mar-25,75.93,76.60,75.00,75.58,194106
07-Mar-25,75.81,76.58,74.18,75.16,384863
06-Mar-25,74.79,75.16,74.11,74.11,207071
05-Mar-25,75.40,75.40,74.72,74.72,57453
28-Feb-25,75.77,76.56,75.73,76.55,122118
27-Feb-25,75.76,75.95,75.61,75.61,55253
26-Feb-25,75.60,76.00,75.45,75.62,193107
25-Feb-25,75.75,75.86,75.15,75.60,228561
24-Feb-25,75.55,75.80,74.90,75.52,162096
21-Feb-25,75.43,75.55,74.50,75.55,480275
20-Feb-25,75.05,75.55,74.42,75.21,176870
19-Feb-25,74.70,75.13,74.35,75.05,87958
18-Feb-25,75.30,75.32,74.20,74.70,129123
17-Feb-25,74.20,75.31,73.82,75.31,124900
14-Feb-25,73.99,74.45,73.61,74.19,184338
13-Feb-25,74.22,74.45,72.70,73.56,258964
12-Feb-25,73.76,74.50,73.76,74.25,132479
11-Feb-25,75.12,75.91,74.00,74.50,94528
10-Feb-25,75.92,75.92,74.53,74.72,130202
07-Feb-25,76.01,76.18,74.55,75.02,280950
06-Feb-25,75.68,76.79,74.47,76.79,263846
05-Feb-25,76.58,77.08,74.44,75.54,264859
04-Feb-25,75.99,76.58,74.30,75.97,138561
03-Feb-25,75.20,77.20,74.13,74.66,116145
31-Jan-25,75.47,76.57,75.47,76.57,29507
30-Jan-25,76.55,76.55,74.64,75.32,67831
29-Jan-25,75.86,76.30,74.06,76.30,224535
28-Jan-25,75.68,75.72,74.00,74.70,132642
27-Jan-25,75.02,76.92,75.00,75.58,112687
24-Jan-25,75.68,77.70,75.02,75.02,218860
23-Jan-25,75.68,77.75,75.68,76.69,173982
22-Jan-25,77.57,77.97,76.00,76.37,99120
21-Jan-25,77.12,78.82,76.34,76.80,127467
20-Jan-25,77.99,78.00,77.29,77.44,9540
17-Jan-25,78.24,78.24,76.65,77.49,39943
16-Jan-25,78.25,78.25,76.83,78.25,91165
15-Jan-25,78.20,78.25,75.08,78.25,558776
14-Jan-25,78.18,78.82,77.37,78.20,308318
13-Jan-25,79.95,79.95,77.12,77.74,296089
10-Jan-25,78.34,79.97,77.80,78.23,335033
09-Jan-25,78.02,80.67,78.02,78.32,90634
08-Jan-25,78.97,80.75,77.80,78.88,191517
07-Jan-25,79.50,80.74,77.34,78.83,307045
06-Jan-25,79.74,80.99,76.39,79.24,220787
03-Jan-25,80.25,81.95,78.46,78.95,624153
02-Jan-25,84.35,84.35,79.01,80.25,176776
30-Dec-24,81.50,84.46,78.05,80.00,331285
27-Dec-24,79.69,82.70,77.04,80.92,501185
26-Dec-24,78.15,78.90,74.66,78.90,522328
23-Dec-24,73.97,78.85,73.97,76.13,229604
20-Dec-24,75.19,78.98,74.00,74.01,249090
19-Dec-24,75.99,76.59,72.16,74.38,149274
18-Dec-24,76.54,78.40,74.70,74.84,238234
17-Dec-24,78.81,78.81,76.79,76.93,174175
16-Dec-24,78.95,79.97,78.54,78.81,177464
13-Dec-24,79.01,80.98,78.91,79.59,198220
12-Dec-24,81.94,82.10,79.41,79.42,291940
11-Dec-24,81.34,84.00,79.77,81.10,381082
10-Dec-24,81.50,85.00,80.76,83.00,377710
09-Dec-24,79.07,84.76,79.07,81.51,227371
06-Dec-24,79.00,80.61,77.27,79.08,294501
05-Dec-24,79.15,80.73,77.25,78.84,197846
04-Dec-24,80.36,81.11,79.19,80.30,270102
03-Dec-24,81.83,82.90,80.35,80.36,236255
02-Dec-24,82.80,82.99,80.45,81.84,148801
29-Nov-24,82.23,85.80,81.98,83.06,835203
28-Nov-24,86.08,87.00,81.72,81.72,609034
27-Nov-24,85.59,87.00,84.13,85.67,229855
26-Nov-24,83.15,87.00,83.15,85.70,420367
25-Nov-24,83.09,84.00,82.60,83.90,190096
22-Nov-24,82.49,83.02,81.51,83.02,191206
21-Nov-24,82.08,82.52,81.76,82.52,117760
19-Nov-24,81.29,82.61,81.29,82.09,176080
18-Nov-24,82.34,82.34,80.53,81.40,214277
14-Nov-24,80.08,82.80,80.08,82.42,263953
13-Nov-24,80.99,81.36,79.01,81.29,471602
12-Nov-24,81.45,81.45,80.80,80.98,304482
11-Nov-24,81.79,83.23,80.90,81.45,652000
08-Nov-24,82.01,83.41,81.78,82.00,227503
07-Nov-24,81.91,83.42,81.91,82.02,181787
06-Nov-24,83.46,83.46,81.77,83.05,129242
05-Nov-24,83.99,84.00,81.53,83.00,205800
04-Nov-24,84.00,84.00,80.90,83.12,311242
01-Nov-24,84.40,84.40,81.69,84.00,289587
31-Oct-24,84.97,85.89,84.37,85.00,145643
30-Oct-24,85.00,86.00,84.68,85.00,184651
29-Oct-24,85.00,87.10,84.42,84.98,201817
28-Oct-24,84.90,85.00,83.71,85.00,107554
25-Oct-24,83.70,87.51,83.70,85.00,469020
24-Oct-24,85.00,85.00,83.40,83.55,72890
23-Oct-24,85.00,86.00,84.18,84.18,98758
22-Oct-24,84.21,85.84,84.18,85.01,140441
21-Oct-24,85.35,85.35,83.09,85.12,112118
18-Oct-24,84.96,86.19,83.01,84.65,560611
17-Oct-24,85.19,85.19,82.56,84.27,341055
16-Oct-24,84.71,86.20,84.51,84.70,189838
15-Oct-24,85.52,86.20,84.48,85.00,140726
14-Oct-24,85.52,86.21,84.76,85.52,46328
11-Oct-24,85.01,85.50,84.31,84.67,105213
10-Oct-24,86.49,87.14,84.29,85.05,277231
09-Oct-24,86.31,88.10,85.69,85.85,260880
08-Oct-24,86.40,86.40,85.02,85.77,102693
07-Oct-24,85.14,86.49,85.14,85.62,320473

*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: RBHY11