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
26/08/2025	-1,13%	-0,86	75,15	75,96	74,66	76,40	571K	362
25/08/2025	2,15%	1,60	76,01	74,80	74,52	76,09	472K	310
22/08/2025	-1,33%	-1,00	74,41	75,20	74,24	76,49	611K	290
21/08/2025	1,88%	1,39	75,41	75,70	74,02	75,70	751K	429
20/08/2025	-2,10%	-1,59	74,02	75,89	74,02	75,89	316K	220
19/08/2025	1,26%	0,94	75,61	74,78	74,22	76,00	517K	322
18/08/2025	0,84%	0,62	74,67	73,92	73,51	74,70	257K	157

15/08/2025	-0,44%	-0,33	74,05	74,40	73,78	74,40	49K	60
14/08/2025	1,40%	1,03	74,38	73,48	73,40	74,69	590K	264
13/08/2025	-0,22%	-0,16	73,35	73,83	72,87	73,83	422K	186
12/08/2025	0,40%	0,29	73,51	72,98	72,56	74,11	344K	161
11/08/2025	-1,32%	-0,98	73,22	73,98	72,92	73,98	165K	144
08/08/2025	1,52%	1,11	74,20	72,51	72,51	74,35	168K	118
07/08/2025	0,52%	0,38	73,09	72,85	72,05	73,44	286K	218
06/08/2025	-0,78%	-0,57	72,71	74,29	72,54	74,29	223K	130
05/08/2025	-0,01%	-0,01	73,28	73,20	73,00	73,71	182K	143
04/08/2025	-0,50%	-0,37	73,29	73,99	73,14	74,64	219K	346
01/08/2025	-3,08%	-2,34	73,66	75,85	73,65	75,85	467K	346
31/07/2025	-0,09%	-0,07	76,00	76,80	75,83	77,19	568K	464
30/07/2025	-3,29%	-2,59	76,07	78,43	76,07	79,01	1M	719
29/07/2025	0,58%	0,45	78,66	78,50	78,29	78,66	21K	41
28/07/2025	-0,71%	-0,56	78,21	78,76	78,20	78,76	181K	212
25/07/2025	0,20%	0,16	78,77	78,63	78,20	79,00	288K	332
24/07/2025	0,09%	0,07	78,61	78,22	78,20	78,99	253K	348
23/07/2025	-0,03%	-0,02	78,54	78,93	78,20	78,93	324K	374
22/07/2025	0,14%	0,11	78,56	78,55	78,16	79,29	427K	440
21/07/2025	-0,22%	-0,17	78,45	79,25	78,34	79,47	445K	579
18/07/2025	-0,49%	-0,39	78,62	78,99	78,16	79,16	652K	245
17/07/2025	-0,23%	-0,18	79,01	79,20	78,15	79,87	782K	266
16/07/2025	0,05%	0,04	79,19	79,33	78,22	79,41	498K	233
15/07/2025	-0,40%	-0,32	79,15	79,62	78,25	79,62	649K	215
14/07/2025	0,24%	0,19	79,47	79,50	78,37	79,50	317K	155
11/07/2025	0,29%	0,23	79,28	78,51	78,34	79,42	413K	135
10/07/2025	-0,20%	-0,16	79,05	79,65	78,15	79,65	422K	186
09/07/2025	0,19%	0,15	79,21	79,77	78,31	79,77	230K	118
08/07/2025	-0,38%	-0,30	79,06	78,86	78,20	79,56	348K	221
07/07/2025	0,60%	0,47	79,36	78,90	78,30	79,62	284K	139
04/07/2025	0,00%	0,00	78,89	79,50	78,26	79,50	373K	228
03/07/2025	-0,65%	-0,52	78,89	79,79	78,08	79,79	254K	136
02/07/2025	0,40%	0,32	79,41	79,24	78,01	80,10	478K	460
01/07/2025	-2,85%	-2,32	79,09	80,32	78,17	80,32	481K	291
27/06/2025	0,72%	0,58	81,41	80,91	80,86	81,67	159K	72
26/06/2025	-0,12%	-0,10	80,83	80,58	80,40	81,38	301K	104
25/06/2025	0,06%	0,05	80,93	80,14	80,02	81,38	275K	118
24/06/2025	0,55%	0,44	80,88	79,95	79,76	80,88	419K	177
23/06/2025	0,10%	0,08	80,44	80,03	79,67	80,52	381K	171
20/06/2025	0,12%	0,10	80,36	80,30	79,52	80,55	171K	92
18/06/2025	-0,27%	-0,22	80,26	80,39	80,19	80,79	291K	90
17/06/2025	-0,51%	-0,41	80,48	80,88	79,90	80,88	24K	51
16/06/2025	-0,06%	-0,05	80,89	80,94	79,50	80,94	181K	142
13/06/2025	0,00%	0,00	80,94	80,79	79,63	80,94	89K	60
12/06/2025	-0,31%	-0,25	80,94	80,99	79,50	80,99	206K	692
11/06/2025	1,17%	0,94	81,19	79,86	79,53	81,19	369K	145
10/06/2025	-0,31%	-0,25	80,25	80,49	79,68	81,39	132K	137
09/06/2025	-0,54%	-0,44	80,50	80,94	79,92	81,60	105K	145
06/06/2025	0,09%	0,07	80,94	80,87	80,23	81,57	167K	1.327
05/06/2025	0,05%	0,04	80,87	81,13	80,10	82,91	131K	110
04/06/2025	0,27%	0,22	80,83	81,99	79,86	82,99	751K	290
03/06/2025	0,57%	0,46	80,61	80,31	80,04	83,82	2M	3.398
02/06/2025	-1,54%	-1,25	80,15	79,93	79,43	81,29	496K	191
30/05/2025	1,23%	0,99	81,40	81,47	80,53	81,49	559K	187
29/05/2025	-1,28%	-1,04	80,41	81,50	80,10	81,50	110K	83
28/05/2025	-0,62%	-0,51	81,45	81,80	80,04	81,90	286K	138
27/05/2025	1,12%	0,91	81,96	81,60	80,21	82,25	304K	450
26/05/2025	-0,12%	-0,10	81,05	81,40	80,14	81,40	339K	201
23/05/2025	0,21%	0,17	81,15	80,84	80,55	82,37	170K	290
22/05/2025	-0,14%	-0,11	80,98	81,09	80,30	81,09	318K	246
21/05/2025	-0,22%	-0,18	81,09	81,26	80,30	81,26	225K	148
20/05/2025	0,57%	0,46	81,27	82,28	80,54	82,28	45K	151
19/05/2025	-3,12%	-2,60	80,81	82,37	80,65	82,37	275K	187
16/05/2025	3,49%	2,81	83,41	80,75	80,52	83,41	41K	40
15/05/2025	0,47%	0,38	80,60	80,20	80,10	85,64	388K	396
14/05/2025	0,33%	0,26	80,22	79,86	79,86	80,35	12K	39
13/05/2025	0,19%	0,15	79,96	80,16	79,83	80,16	38K	30
12/05/2025	-0,18%	-0,14	79,81	80,49	79,80	80,49	43K	42
09/05/2025	0,15%	0,12	79,95	80,49	79,80	80,49	46K	31
08/05/2025	-0,11%	-0,09	79,83	79,92	79,83	79,99	33K	34
07/05/2025	-0,10%	-0,08	79,92	79,92	79,69	79,92	22K	27
06/05/2025	-0,61%	-0,49	80,00	80,40	79,80	80,40	5K	19
05/05/2025	0,57%	0,46	80,49	80,03	79,14	80,65	95K	72
02/05/2025	-2,04%	-1,67	80,03	80,00	79,39	81,50	335K	220
30/04/2025	0,50%	0,41	81,70	81,00	80,70	82,43	905K	321
29/04/2025	0,36%	0,29	81,29	81,11	80,81	82,39	259K	132
28/04/2025	-0,75%	-0,61	81,00	82,54	80,54	82,54	91K	137
25/04/2025	-1,20%	-0,99	81,61	82,00	80,80	82,00	367K	169
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	-	-	74,50	75,12	74,00	75,91	95K	153

Date,Open,High,Low,Close,Volume
26-Aug-25,75.96,76.40,74.66,75.15,571054
25-Aug-25,74.80,76.09,74.52,76.01,471517
22-Aug-25,75.20,76.49,74.24,74.41,611477
21-Aug-25,75.70,75.70,74.02,75.41,751316
20-Aug-25,75.89,75.89,74.02,74.02,316208
19-Aug-25,74.78,76.00,74.22,75.61,517026
18-Aug-25,73.92,74.70,73.51,74.67,256583
15-Aug-25,74.40,74.40,73.78,74.05,48724
14-Aug-25,73.48,74.69,73.40,74.38,590230
13-Aug-25,73.83,73.83,72.87,73.35,422115
12-Aug-25,72.98,74.11,72.56,73.51,343827
11-Aug-25,73.98,73.98,72.92,73.22,165291
08-Aug-25,72.51,74.35,72.51,74.20,167540
07-Aug-25,72.85,73.44,72.05,73.09,286091
06-Aug-25,74.29,74.29,72.54,72.71,223001
05-Aug-25,73.20,73.71,73.00,73.28,181527
04-Aug-25,73.99,74.64,73.14,73.29,219082
01-Aug-25,75.85,75.85,73.65,73.66,467223
31-Jul-25,76.80,77.19,75.83,76.00,567579
30-Jul-25,78.43,79.01,76.07,76.07,1417073
29-Jul-25,78.50,78.66,78.29,78.66,21274
28-Jul-25,78.76,78.76,78.20,78.21,180569
25-Jul-25,78.63,79.00,78.20,78.77,288229
24-Jul-25,78.22,78.99,78.20,78.61,253432
23-Jul-25,78.93,78.93,78.20,78.54,323823
22-Jul-25,78.55,79.29,78.16,78.56,426613
21-Jul-25,79.25,79.47,78.34,78.45,444983
18-Jul-25,78.99,79.16,78.16,78.62,651531
17-Jul-25,79.20,79.87,78.15,79.01,781894
16-Jul-25,79.33,79.41,78.22,79.19,497742
15-Jul-25,79.62,79.62,78.25,79.15,648878
14-Jul-25,79.50,79.50,78.37,79.47,316577
11-Jul-25,78.51,79.42,78.34,79.28,413243
10-Jul-25,79.65,79.65,78.15,79.05,422466
09-Jul-25,79.77,79.77,78.31,79.21,229921
08-Jul-25,78.86,79.56,78.20,79.06,348067
07-Jul-25,78.90,79.62,78.30,79.36,283911
04-Jul-25,79.50,79.50,78.26,78.89,372693
03-Jul-25,79.79,79.79,78.08,78.89,254209
02-Jul-25,79.24,80.10,78.01,79.41,478170
01-Jul-25,80.32,80.32,78.17,79.09,480773
27-Jun-25,80.91,81.67,80.86,81.41,158587
26-Jun-25,80.58,81.38,80.40,80.83,300545
25-Jun-25,80.14,81.38,80.02,80.93,275305
24-Jun-25,79.95,80.88,79.76,80.88,418846
23-Jun-25,80.03,80.52,79.67,80.44,381238
20-Jun-25,80.30,80.55,79.52,80.36,171430
18-Jun-25,80.39,80.79,80.19,80.26,290869
17-Jun-25,80.88,80.88,79.90,80.48,23553
16-Jun-25,80.94,80.94,79.50,80.89,180829
13-Jun-25,80.79,80.94,79.63,80.94,88936
12-Jun-25,80.99,80.99,79.50,80.94,205683
11-Jun-25,79.86,81.19,79.53,81.19,369007
10-Jun-25,80.49,81.39,79.68,80.25,131939
09-Jun-25,80.94,81.60,79.92,80.50,104735
06-Jun-25,80.87,81.57,80.23,80.94,167203
05-Jun-25,81.13,82.91,80.10,80.87,130881
04-Jun-25,81.99,82.99,79.86,80.83,751002
03-Jun-25,80.31,83.82,80.04,80.61,1847472
02-Jun-25,79.93,81.29,79.43,80.15,496006
30-May-25,81.47,81.49,80.53,81.40,558704
29-May-25,81.50,81.50,80.10,80.41,110392
28-May-25,81.80,81.90,80.04,81.45,285849
27-May-25,81.60,82.25,80.21,81.96,303791
26-May-25,81.40,81.40,80.14,81.05,339362
23-May-25,80.84,82.37,80.55,81.15,169744
22-May-25,81.09,81.09,80.30,80.98,318126
21-May-25,81.26,81.26,80.30,81.09,225296
20-May-25,82.28,82.28,80.54,81.27,45370
19-May-25,82.37,82.37,80.65,80.81,274560
16-May-25,80.75,83.41,80.52,83.41,41295
15-May-25,80.20,85.64,80.10,80.60,387983
14-May-25,79.86,80.35,79.86,80.22,12028
13-May-25,80.16,80.16,79.83,79.96,37811
12-May-25,80.49,80.49,79.80,79.81,43394
09-May-25,80.49,80.49,79.80,79.95,46217
08-May-25,79.92,79.99,79.83,79.83,32607
07-May-25,79.92,79.92,79.69,79.92,22192
06-May-25,80.40,80.40,79.80,80.00,5125
05-May-25,80.03,80.65,79.14,80.49,94659
02-May-25,80.00,81.50,79.39,80.03,334537
30-Apr-25,81.00,82.43,80.70,81.70,905338
29-Apr-25,81.11,82.39,80.81,81.29,258600
28-Apr-25,82.54,82.54,80.54,81.00,91104
25-Apr-25,82.00,82.00,80.80,81.61,367409
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

*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