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
04/07/2022	-0,10%	-0,10	98,00	98,10	95,64	98,47	90K	88
01/07/2022	-0,99%	-0,98	98,10	97,99	97,52	98,38	42K	86
30/06/2022	0,70%	0,69	99,08	98,50	98,20	99,08	270K	268
29/06/2022	0,40%	0,39	98,39	97,91	97,25	98,48	284K	145
28/06/2022	-0,28%	-0,28	98,00	98,28	98,00	98,99	130K	69
27/06/2022	-0,22%	-0,22	98,28	98,40	97,53	98,40	135K	83
24/06/2022	1,18%	1,15	98,50	97,38	97,37	98,70	33K	33
23/06/2022	-0,50%	-0,49	97,35	96,51	96,50	97,69	324K	143
22/06/2022	-0,54%	-0,53	97,84	98,38	97,84	98,95	59K	288
21/06/2022	0,02%	0,02	98,37	98,34	98,34	98,95	86K	83
20/06/2022	0,15%	0,15	98,35	98,20	98,00	98,35	44K	52

17/06/2022	0,07%	0,07	98,20	98,12	97,35	98,30	59K	50
15/06/2022	-0,41%	-0,40	98,13	98,31	97,15	98,31	238K	138
14/06/2022	-0,02%	-0,02	98,53	98,00	97,90	98,53	69K	75
13/06/2022	-0,16%	-0,16	98,55	98,15	98,00	98,94	66K	73
10/06/2022	0,21%	0,21	98,71	98,51	98,02	98,72	30K	47
09/06/2022	-0,45%	-0,45	98,50	98,95	98,50	98,95	110K	77
08/06/2022	0,25%	0,25	98,95	98,70	98,60	98,95	68K	68
07/06/2022	-0,25%	-0,25	98,70	98,95	98,34	98,95	110K	53
06/06/2022	-0,05%	-0,05	98,95	99,00	98,27	99,00	24K	44
03/06/2022	0,81%	0,80	99,00	98,29	98,26	99,19	118K	44
02/06/2022	0,05%	0,05	98,20	98,44	97,99	98,44	25K	41
01/06/2022	-1,65%	-1,65	98,15	98,20	97,91	98,20	57K	51
31/05/2022	0,57%	0,57	99,80	99,49	99,39	99,88	190K	122
30/05/2022	0,64%	0,63	99,23	98,59	98,59	99,23	29K	38
27/05/2022	-0,32%	-0,32	98,60	98,92	98,00	99,50	117K	60
26/05/2022	0,63%	0,62	98,92	98,37	98,37	99,20	200K	92
25/05/2022	0,10%	0,10	98,30	98,18	97,80	98,39	47K	39
24/05/2022	-0,30%	-0,30	98,20	98,50	98,03	98,55	60K	58
23/05/2022	-0,28%	-0,28	98,50	98,75	98,15	98,75	70K	63
20/05/2022	0,80%	0,78	98,78	98,00	97,90	98,88	46K	30
19/05/2022	0,17%	0,17	98,00	98,19	97,50	98,20	83K	68
18/05/2022	-0,15%	-0,15	97,83	98,20	97,83	98,20	9K	21
17/05/2022	-0,02%	-0,02	97,98	98,30	97,70	98,30	95K	50
16/05/2022	-0,04%	-0,04	98,00	98,09	97,99	98,15	118K	86
13/05/2022	0,37%	0,36	98,04	97,68	97,22	98,05	179K	106
12/05/2022	-0,12%	-0,12	97,68	97,52	97,06	97,80	77K	93
11/05/2022	-0,91%	-0,90	97,80	98,71	97,06	98,71	68K	76
10/05/2022	-0,10%	-0,10	98,70	99,54	98,45	99,54	44K	28
09/05/2022	-0,70%	-0,70	98,80	99,50	98,40	99,86	63K	60
06/05/2022	0,10%	0,10	99,50	99,39	98,00	99,50	145K	101
05/05/2022	4,63%	4,40	99,40	99,70	97,50	99,70	69K	80
04/05/2022	-4,24%	-4,21	95,00	99,22	93,45	99,88	284K	148
03/05/2022	-0,47%	-0,47	99,21	99,68	99,21	99,84	120K	63
02/05/2022	-1,31%	-1,32	99,68	99,60	99,24	100,00	252K	99
29/04/2022	0,04%	0,04	101,00	100,96	100,10	101,05	261K	215
28/04/2022	0,56%	0,56	100,96	100,39	100,16	100,96	191K	331
27/04/2022	-0,10%	-0,10	100,40	100,45	100,04	100,45	105K	330
26/04/2022	-0,25%	-0,25	100,50	100,74	100,38	100,75	102K	322
25/04/2022	0,45%	0,45	100,75	100,63	100,32	100,78	234K	319
22/04/2022	-0,35%	-0,35	100,30	100,26	100,21	100,69	138K	324
20/04/2022	0,38%	0,38	100,65	100,27	100,16	100,70	85K	92
19/04/2022	-0,31%	-0,31	100,27	100,40	100,10	100,70	97K	264
18/04/2022	0,16%	0,16	100,58	100,49	100,03	100,70	398K	143
14/04/2022	-0,18%	-0,18	100,42	100,60	100,00	100,63	69K	86
13/04/2022	0,20%	0,20	100,60	100,63	100,45	100,63	134K	56
12/04/2022	-0,09%	-0,09	100,40	100,49	99,93	100,64	69K	32
11/04/2022	-0,59%	-0,60	100,49	101,11	99,99	101,11	355K	92
08/04/2022	0,54%	0,54	101,09	100,56	100,53	101,10	238K	59
07/04/2022	-0,24%	-0,24	100,55	100,79	99,89	100,97	103K	53
06/04/2022	-0,11%	-0,11	100,79	100,97	100,50	100,97	100K	57
05/04/2022	0,34%	0,34	100,90	100,95	99,50	100,95	266K	108
04/04/2022	0,22%	0,22	100,56	100,34	100,34	100,56	204K	53
01/04/2022	-0,80%	-0,81	100,34	99,85	99,85	101,20	146K	73
31/03/2022	0,30%	0,30	101,15	100,85	100,85	101,40	187K	83
30/03/2022	0,20%	0,20	100,85	100,68	100,56	100,85	138K	69
29/03/2022	0,00%	0,00	100,65	100,65	100,40	100,65	76K	48
28/03/2022	0,10%	0,10	100,65	100,60	100,01	100,65	221K	91
25/03/2022	0,37%	0,37	100,55	100,19	100,00	100,55	118K	81
24/03/2022	0,25%	0,25	100,18	99,94	99,92	100,25	140K	485
23/03/2022	0,03%	0,03	99,93	100,49	99,92	100,55	147K	456
22/03/2022	-0,16%	-0,16	99,90	100,06	99,66	100,50	139K	224
21/03/2022	0,01%	0,01	100,06	99,90	99,55	100,06	203K	69
18/03/2022	0,00%	0,00	100,05	100,02	99,85	100,05	130K	49
17/03/2022	-0,16%	-0,16	100,05	100,20	99,50	100,20	125K	73
16/03/2022	-0,19%	-0,19	100,21	100,30	100,05	100,50	68K	58
15/03/2022	0,38%	0,38	100,40	100,07	100,00	100,50	79K	80
14/03/2022	0,10%	0,10	100,02	100,01	99,91	100,50	65K	38
11/03/2022	-0,58%	-0,58	99,92	100,50	99,89	100,50	230K	70
10/03/2022	0,18%	0,18	100,50	100,49	100,29	100,50	52K	30
09/03/2022	-0,27%	-0,27	100,32	100,80	100,21	100,80	80K	46
08/03/2022	0,36%	0,36	100,59	100,19	100,09	100,79	95K	103
07/03/2022	-0,56%	-0,56	100,23	100,85	100,17	100,85	82K	45
04/03/2022	0,67%	0,67	100,79	100,59	100,00	100,85	116K	50
03/03/2022	0,25%	0,25	100,12	99,88	99,88	100,77	64K	63
02/03/2022	-1,15%	-1,16	99,87	99,80	99,80	100,00	79K	61
25/02/2022	0,83%	0,83	101,03	100,86	100,30	101,05	188K	71
24/02/2022	-0,69%	-0,70	100,20	100,87	99,99	100,87	194K	93
23/02/2022	0,20%	0,20	100,90	100,70	100,45	101,20	246K	76
22/02/2022	0,09%	0,09	100,70	100,62	100,27	100,98	94K	69
21/02/2022	-0,54%	-0,55	100,61	101,16	100,27	101,35	46K	55
18/02/2022	0,71%	0,71	101,16	100,49	100,20	101,20	97K	67
17/02/2022	0,00%	0,00	100,45	100,45	100,00	100,45	91K	81
16/02/2022	0,44%	0,44	100,45	100,59	100,00	100,60	95K	73
15/02/2022	0,01%	0,01	100,01	100,60	99,90	100,60	51K	56
14/02/2022	0,00%	0,00	100,00	100,50	99,00	101,14	108K	93
11/02/2022	0,00%	0,00	100,00	100,81	99,96	100,81	114K	44
10/02/2022	0,00%	0,00	100,00	100,82	99,99	100,82	107K	37
09/02/2022	0,02%	0,02	100,00	100,27	99,98	100,27	69K	58
08/02/2022	-0,14%	-0,14	99,98	100,12	99,98	100,81	72K	56
07/02/2022	0,21%	0,21	100,12	100,79	100,02	100,82	168K	87
04/02/2022	-0,01%	-0,01	99,91	99,92	99,50	100,83	270K	102
03/02/2022	-0,14%	-0,14	99,92	100,10	99,91	100,11	111K	60
02/02/2022	0,06%	0,06	100,06	100,75	100,00	100,83	203K	69
01/02/2022	-1,95%	-1,99	100,00	99,90	99,47	100,25	328K	161
31/01/2022	-0,82%	-0,84	101,99	103,16	101,00	103,16	1M	940
28/01/2022	-0,05%	-0,05	102,83	102,95	102,53	103,18	684K	727
27/01/2022	-0,29%	-0,30	102,88	103,18	102,01	103,18	217K	164
26/01/2022	0,08%	0,08	103,18	103,23	102,51	103,23	396K	169
25/01/2022	0,15%	0,15	103,10	102,97	102,72	103,20	374K	152
24/01/2022	0,25%	0,26	102,95	102,49	102,42	102,97	453K	192
21/01/2022	0,43%	0,44	102,69	102,27	102,05	102,69	629K	145
20/01/2022	0,25%	0,25	102,25	102,29	102,20	102,47	215K	113
19/01/2022	-0,20%	-0,20	102,00	102,47	101,90	102,47	267K	199
18/01/2022	-0,07%	-0,07	102,20	102,27	101,90	102,47	280K	142
17/01/2022	0,48%	0,49	102,27	101,90	101,88	102,27	297K	125
14/01/2022	-0,08%	-0,08	101,78	101,87	101,78	101,96	583K	197
13/01/2022	-0,01%	-0,01	101,86	101,87	101,51	101,88	188K	78
12/01/2022	0,12%	0,12	101,87	101,75	101,44	101,88	1M	177
11/01/2022	0,22%	0,22	101,75	101,70	101,53	101,75	242K	99
10/01/2022	-0,15%	-0,15	101,53	101,88	101,00	101,88	414K	129
07/01/2022	0,16%	0,16	101,68	101,89	101,30	101,89	189K	85
06/01/2022	0,27%	0,27	101,52	101,75	101,30	101,75	1M	124
05/01/2022	0,17%	0,17	101,25	101,11	101,11	101,75	110K	89
04/01/2022	0,28%	0,28	101,08	100,83	100,83	101,95	99K	88
03/01/2022	-1,18%	-1,20	100,80	99,95	99,60	102,00	417K	228
30/12/2021	0,00%	0,00	102,00	102,00	100,23	102,38	1M	258
29/12/2021	2,10%	2,10	102,00	99,97	99,62	103,47	1M	240
28/12/2021	0,91%	0,90	99,90	99,00	99,00	99,97	619K	580
27/12/2021	0,31%	0,31	99,00	99,00	98,81	99,97	306K	309
23/12/2021	0,09%	0,09	98,69	98,60	98,00	99,45	272K	93
22/12/2021	-0,28%	-0,28	98,60	98,88	97,50	98,92	438K	362
21/12/2021	-0,67%	-0,67	98,88	99,85	98,81	99,88	719K	112
20/12/2021	-	-	99,55	98,96	98,96	99,88	106K	60

Date,Open,High,Low,Close,Volume
04-Jul-22,98.10,98.47,95.64,98.00,90005
01-Jul-22,97.99,98.38,97.52,98.10,41628
30-Jun-22,98.50,99.08,98.20,99.08,270239
29-Jun-22,97.91,98.48,97.25,98.39,283996
28-Jun-22,98.28,98.99,98.00,98.00,129937
27-Jun-22,98.40,98.40,97.53,98.28,134868
24-Jun-22,97.38,98.70,97.37,98.50,32984
23-Jun-22,96.51,97.69,96.50,97.35,323909
22-Jun-22,98.38,98.95,97.84,97.84,59463
21-Jun-22,98.34,98.95,98.34,98.37,86101
20-Jun-22,98.20,98.35,98.00,98.35,43732
17-Jun-22,98.12,98.30,97.35,98.20,59050
15-Jun-22,98.31,98.31,97.15,98.13,238009
14-Jun-22,98.00,98.53,97.90,98.53,68969
13-Jun-22,98.15,98.94,98.00,98.55,66330
10-Jun-22,98.51,98.72,98.02,98.71,29580
09-Jun-22,98.95,98.95,98.50,98.50,110355
08-Jun-22,98.70,98.95,98.60,98.95,68163
07-Jun-22,98.95,98.95,98.34,98.70,109817
06-Jun-22,99.00,99.00,98.27,98.95,23576
03-Jun-22,98.29,99.19,98.26,99.00,118116
02-Jun-22,98.44,98.44,97.99,98.20,25230
01-Jun-22,98.20,98.20,97.91,98.15,57273
31-May-22,99.49,99.88,99.39,99.80,189549
30-May-22,98.59,99.23,98.59,99.23,29103
27-May-22,98.92,99.50,98.00,98.60,116802
26-May-22,98.37,99.20,98.37,98.92,200101
25-May-22,98.18,98.39,97.80,98.30,46975
24-May-22,98.50,98.55,98.03,98.20,60267
23-May-22,98.75,98.75,98.15,98.50,69729
20-May-22,98.00,98.88,97.90,98.78,46027
19-May-22,98.19,98.20,97.50,98.00,82533
18-May-22,98.20,98.20,97.83,97.83,9124
17-May-22,98.30,98.30,97.70,97.98,94923
16-May-22,98.09,98.15,97.99,98.00,118170
13-May-22,97.68,98.05,97.22,98.04,178779
12-May-22,97.52,97.80,97.06,97.68,76977
11-May-22,98.71,98.71,97.06,97.80,68222
10-May-22,99.54,99.54,98.45,98.70,44264
09-May-22,99.50,99.86,98.40,98.80,63376
06-May-22,99.39,99.50,98.00,99.50,144963
05-May-22,99.70,99.70,97.50,99.40,69234
04-May-22,99.22,99.88,93.45,95.00,283816
03-May-22,99.68,99.84,99.21,99.21,119884
02-May-22,99.60,100.00,99.24,99.68,251956
29-Apr-22,100.96,101.05,100.10,101.00,260605
28-Apr-22,100.39,100.96,100.16,100.96,191428
27-Apr-22,100.45,100.45,100.04,100.40,105306
26-Apr-22,100.74,100.75,100.38,100.50,102203
25-Apr-22,100.63,100.78,100.32,100.75,234392
22-Apr-22,100.26,100.69,100.21,100.30,138283
20-Apr-22,100.27,100.70,100.16,100.65,84719
19-Apr-22,100.40,100.70,100.10,100.27,97230
18-Apr-22,100.49,100.70,100.03,100.58,397846
14-Apr-22,100.60,100.63,100.00,100.42,68596
13-Apr-22,100.63,100.63,100.45,100.60,134097
12-Apr-22,100.49,100.64,99.93,100.40,69457
11-Apr-22,101.11,101.11,99.99,100.49,354846
08-Apr-22,100.56,101.10,100.53,101.09,237552
07-Apr-22,100.79,100.97,99.89,100.55,103280
06-Apr-22,100.97,100.97,100.50,100.79,100278
05-Apr-22,100.95,100.95,99.50,100.90,266307
04-Apr-22,100.34,100.56,100.34,100.56,203567
01-Apr-22,99.85,101.20,99.85,100.34,145945
31-Mar-22,100.85,101.40,100.85,101.15,187268
30-Mar-22,100.68,100.85,100.56,100.85,137683
29-Mar-22,100.65,100.65,100.40,100.65,75665
28-Mar-22,100.60,100.65,100.01,100.65,220530
25-Mar-22,100.19,100.55,100.00,100.55,117679
24-Mar-22,99.94,100.25,99.92,100.18,140490
23-Mar-22,100.49,100.55,99.92,99.93,146792
22-Mar-22,100.06,100.50,99.66,99.90,138679
21-Mar-22,99.90,100.06,99.55,100.06,203226
18-Mar-22,100.02,100.05,99.85,100.05,129980
17-Mar-22,100.20,100.20,99.50,100.05,124703
16-Mar-22,100.30,100.50,100.05,100.21,68087
15-Mar-22,100.07,100.50,100.00,100.40,78719
14-Mar-22,100.01,100.50,99.91,100.02,65365
11-Mar-22,100.50,100.50,99.89,99.92,230237
10-Mar-22,100.49,100.50,100.29,100.50,51705
09-Mar-22,100.80,100.80,100.21,100.32,79859
08-Mar-22,100.19,100.79,100.09,100.59,94965
07-Mar-22,100.85,100.85,100.17,100.23,81559
04-Mar-22,100.59,100.85,100.00,100.79,115756
03-Mar-22,99.88,100.77,99.88,100.12,63884
02-Mar-22,99.80,100.00,99.80,99.87,79138
25-Feb-22,100.86,101.05,100.30,101.03,187542
24-Feb-22,100.87,100.87,99.99,100.20,193517
23-Feb-22,100.70,101.20,100.45,100.90,246317
22-Feb-22,100.62,100.98,100.27,100.70,93802
21-Feb-22,101.16,101.35,100.27,100.61,45850
18-Feb-22,100.49,101.20,100.20,101.16,97264
17-Feb-22,100.45,100.45,100.00,100.45,90551
16-Feb-22,100.59,100.60,100.00,100.45,95496
15-Feb-22,100.60,100.60,99.90,100.01,50630
14-Feb-22,100.50,101.14,99.00,100.00,108080
11-Feb-22,100.81,100.81,99.96,100.00,114427
10-Feb-22,100.82,100.82,99.99,100.00,106915
09-Feb-22,100.27,100.27,99.98,100.00,68751
08-Feb-22,100.12,100.81,99.98,99.98,72117
07-Feb-22,100.79,100.82,100.02,100.12,167635
04-Feb-22,99.92,100.83,99.50,99.91,270389
03-Feb-22,100.10,100.11,99.91,99.92,111174
02-Feb-22,100.75,100.83,100.00,100.06,202652
01-Feb-22,99.90,100.25,99.47,100.00,328387
31-Jan-22,103.16,103.16,101.00,101.99,1439179
28-Jan-22,102.95,103.18,102.53,102.83,683788
27-Jan-22,103.18,103.18,102.01,102.88,217094
26-Jan-22,103.23,103.23,102.51,103.18,396394
25-Jan-22,102.97,103.20,102.72,103.10,373509
24-Jan-22,102.49,102.97,102.42,102.95,452960
21-Jan-22,102.27,102.69,102.05,102.69,628511
20-Jan-22,102.29,102.47,102.20,102.25,214862
19-Jan-22,102.47,102.47,101.90,102.00,266536
18-Jan-22,102.27,102.47,101.90,102.20,280028
17-Jan-22,101.90,102.27,101.88,102.27,297102
14-Jan-22,101.87,101.96,101.78,101.78,583143
13-Jan-22,101.87,101.88,101.51,101.86,188334
12-Jan-22,101.75,101.88,101.44,101.87,1291832
11-Jan-22,101.70,101.75,101.53,101.75,241891
10-Jan-22,101.88,101.88,101.00,101.53,414037
07-Jan-22,101.89,101.89,101.30,101.68,188746
06-Jan-22,101.75,101.75,101.30,101.52,1449960
05-Jan-22,101.11,101.75,101.11,101.25,110390
04-Jan-22,100.83,101.95,100.83,101.08,99342
03-Jan-22,99.95,102.00,99.60,100.80,417018
30-Dec-21,102.00,102.38,100.23,102.00,1342625
29-Dec-21,99.97,103.47,99.62,102.00,1282608
28-Dec-21,99.00,99.97,99.00,99.90,618813
27-Dec-21,99.00,99.97,98.81,99.00,306181
23-Dec-21,98.60,99.45,98.00,98.69,271849
22-Dec-21,98.88,98.92,97.50,98.60,437943
21-Dec-21,99.85,99.88,98.81,98.88,719212
20-Dec-21,98.96,99.88,98.96,99.55,106458

*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