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
05/12/2023	-0,04%	-0,04	93,30	92,90	90,01	94,30	148K	114
04/12/2023	0,47%	0,44	93,34	93,00	92,89	94,92	223K	135
01/12/2023	-0,85%	-0,80	92,90	92,70	92,58	95,85	82K	169
30/11/2023	-0,11%	-0,10	93,70	93,79	93,63	93,81	135K	63
29/11/2023	-0,18%	-0,17	93,80	93,33	93,33	93,80	85K	277
28/11/2023	-0,03%	-0,03	93,97	93,42	93,16	95,68	788K	2.373
27/11/2023	0,59%	0,55	94,00	93,45	93,41	94,06	236K	99
24/11/2023	-0,21%	-0,20	93,45	93,65	93,45	93,94	65K	64
23/11/2023	0,16%	0,15	93,65	93,23	93,16	94,00	115K	53
22/11/2023	0,11%	0,10	93,50	93,23	92,24	93,99	63K	87
21/11/2023	-0,02%	-0,02	93,40	93,42	93,02	93,99	113K	117

20/11/2023	-0,45%	-0,42	93,42	93,83	92,89	93,87	127K	122
17/11/2023	-0,02%	-0,02	93,84	93,85	93,03	93,85	79K	78
16/11/2023	0,29%	0,27	93,86	93,59	93,23	93,96	36K	64
14/11/2023	0,41%	0,38	93,59	93,28	93,28	94,55	47K	59
13/11/2023	-0,37%	-0,35	93,21	93,56	93,00	93,56	75K	78
10/11/2023	0,39%	0,36	93,56	94,47	93,49	94,55	60K	45
09/11/2023	-0,50%	-0,47	93,20	93,67	93,01	94,60	112K	124
08/11/2023	0,42%	0,39	93,67	93,28	93,01	94,60	38K	43
07/11/2023	-0,18%	-0,17	93,28	93,45	93,01	94,53	150K	79
06/11/2023	0,21%	0,20	93,45	94,59	93,01	94,59	36K	60
03/11/2023	-1,07%	-1,01	93,25	92,51	92,51	94,25	88K	87
01/11/2023	-0,67%	-0,64	94,26	94,60	92,31	94,60	242K	134
31/10/2023	-1,04%	-1,00	94,90	95,90	93,00	95,90	307K	110
30/10/2023	1,50%	1,42	95,90	94,48	93,94	95,90	521K	2.737
27/10/2023	0,54%	0,51	94,48	94,69	93,27	94,69	95K	94
26/10/2023	0,13%	0,12	93,97	93,85	93,59	94,80	97K	73
25/10/2023	-0,04%	-0,04	93,85	93,89	92,88	93,89	130K	109
24/10/2023	-0,05%	-0,05	93,89	94,33	93,89	94,33	37K	36
23/10/2023	-0,10%	-0,09	93,94	94,28	93,51	95,13	218K	112
20/10/2023	-0,06%	-0,06	94,03	94,05	93,50	94,05	139K	60
19/10/2023	-0,26%	-0,25	94,09	94,10	91,00	94,10	263K	156
18/10/2023	0,58%	0,54	94,34	93,80	93,25	94,80	175K	145
17/10/2023	-0,09%	-0,08	93,80	93,80	93,65	94,86	133K	102
16/10/2023	0,19%	0,18	93,88	93,79	93,79	94,80	126K	205
13/10/2023	0,05%	0,05	93,70	93,78	93,57	95,13	146K	94
11/10/2023	0,00%	0,00	93,65	93,65	93,34	94,59	192K	110
10/10/2023	0,04%	0,04	93,65	93,61	93,61	95,16	123K	75
09/10/2023	-0,19%	-0,18	93,61	93,79	93,60	95,50	92K	63
06/10/2023	-0,14%	-0,13	93,79	94,00	93,60	95,50	119K	92
05/10/2023	1,29%	1,20	93,92	93,77	93,27	94,90	140K	50
04/10/2023	0,85%	0,78	92,72	92,84	92,21	93,92	140K	91
03/10/2023	-2,11%	-1,98	91,94	93,92	91,93	93,92	425K	345
02/10/2023	-2,12%	-2,03	93,92	94,50	93,20	94,50	238K	121
29/09/2023	1,50%	1,42	95,95	94,53	94,18	95,95	325K	113
28/09/2023	-0,23%	-0,22	94,53	93,56	93,56	94,56	37K	61
27/09/2023	0,39%	0,37	94,75	94,38	91,67	94,75	519K	283
26/09/2023	-0,39%	-0,37	94,38	94,73	94,00	94,75	93K	82
25/09/2023	0,05%	0,05	94,75	94,70	94,50	95,76	82K	115
22/09/2023	-1,32%	-1,27	94,70	95,80	94,69	95,80	138K	232
21/09/2023	0,20%	0,19	95,97	95,49	94,39	96,03	180K	133
20/09/2023	0,81%	0,77	95,78	95,01	94,91	96,15	82K	158
19/09/2023	0,01%	0,01	95,01	94,93	94,85	96,39	127K	89
18/09/2023	-1,51%	-1,46	95,00	96,46	94,50	96,46	140K	475
15/09/2023	-0,03%	-0,03	96,46	96,47	95,64	96,48	41K	44
14/09/2023	1,00%	0,96	96,49	95,53	94,91	96,49	55K	65
13/09/2023	0,05%	0,05	95,53	95,90	94,91	95,90	138K	889
12/09/2023	-0,55%	-0,53	95,48	96,01	95,40	96,39	54K	216
11/09/2023	-0,51%	-0,49	96,01	96,21	95,62	96,50	72K	86
08/09/2023	0,43%	0,41	96,50	96,59	96,01	96,59	34K	40
06/09/2023	0,53%	0,51	96,09	96,28	95,59	96,50	124K	66
05/09/2023	0,61%	0,58	95,58	95,01	95,00	95,60	25K	65
04/09/2023	-0,43%	-0,41	95,00	95,41	95,00	95,41	57K	87
01/09/2023	-1,13%	-1,09	95,41	96,50	95,35	96,51	82K	97
31/08/2023	-0,52%	-0,50	96,50	97,00	96,12	97,00	93K	164
30/08/2023	0,29%	0,28	97,00	96,50	96,19	97,00	119K	388
29/08/2023	0,02%	0,02	96,72	96,70	96,35	97,44	80K	184
28/08/2023	0,38%	0,37	96,70	96,38	96,38	97,28	42K	72
25/08/2023	0,08%	0,08	96,33	96,94	96,30	97,30	49K	74
24/08/2023	-0,15%	-0,14	96,25	96,38	96,09	96,70	64K	241
23/08/2023	0,29%	0,28	96,39	97,14	96,31	97,24	12K	36
22/08/2023	-0,77%	-0,75	96,11	96,86	96,11	97,48	75K	101
21/08/2023	1,00%	0,96	96,86	95,99	95,86	97,38	207K	296
18/08/2023	0,83%	0,79	95,90	96,82	95,67	96,82	28K	37
17/08/2023	-2,65%	-2,59	95,11	97,96	95,02	98,35	141K	334
16/08/2023	3,09%	2,93	97,70	94,78	94,77	99,99	469K	690
15/08/2023	0,51%	0,48	94,77	95,00	93,88	95,15	50K	46
14/08/2023	0,58%	0,54	94,29	93,90	93,90	94,35	93K	77
11/08/2023	0,06%	0,06	93,75	93,61	93,60	93,99	78K	60
10/08/2023	-0,01%	-0,01	93,69	93,56	93,54	93,88	44K	42
09/08/2023	-0,16%	-0,15	93,70	93,85	93,58	94,00	83K	61
08/08/2023	-0,50%	-0,47	93,85	94,06	93,85	94,36	55K	56
07/08/2023	0,10%	0,09	94,32	94,23	94,02	95,11	76K	47
04/08/2023	0,57%	0,53	94,23	93,70	93,51	95,61	266K	203
03/08/2023	0,43%	0,40	93,70	93,30	93,30	93,79	112K	56
02/08/2023	0,38%	0,35	93,30	92,95	92,02	93,80	90K	61
01/08/2023	-1,70%	-1,61	92,95	93,36	92,87	93,84	169K	93
31/07/2023	0,65%	0,61	94,56	93,95	93,70	94,80	251K	150
28/07/2023	0,00%	0,00	93,95	93,97	93,88	93,99	145K	88
27/07/2023	-0,02%	-0,02	93,95	93,97	93,95	93,98	40K	50
26/07/2023	0,00%	0,00	93,97	93,97	93,79	93,97	26K	45
25/07/2023	-0,03%	-0,03	93,97	94,00	93,72	94,00	89K	59
24/07/2023	0,00%	0,00	94,00	94,00	93,00	94,00	123K	65
21/07/2023	0,02%	0,02	94,00	93,99	93,90	94,00	90K	49
20/07/2023	-0,01%	-0,01	93,98	93,99	93,80	93,99	15K	29
19/07/2023	-0,01%	-0,01	93,99	94,00	93,68	94,00	55K	58
18/07/2023	-0,31%	-0,29	94,00	94,30	93,85	94,30	58K	66
17/07/2023	0,00%	0,00	94,29	94,29	93,85	94,30	65K	62
14/07/2023	0,15%	0,14	94,29	93,68	93,68	94,30	36K	57
13/07/2023	0,44%	0,41	94,15	93,70	93,50	94,29	68K	56
12/07/2023	-0,28%	-0,26	93,74	94,24	93,68	94,25	67K	35
11/07/2023	0,64%	0,60	94,00	94,30	93,27	94,30	100K	53
10/07/2023	-0,85%	-0,80	93,40	94,30	93,40	94,99	103K	62
07/07/2023	0,54%	0,51	94,20	93,70	93,69	95,00	74K	59
06/07/2023	0,10%	0,09	93,69	93,69	93,22	94,16	80K	52
05/07/2023	0,11%	0,10	93,60	93,70	93,15	93,70	91K	48
04/07/2023	0,59%	0,55	93,50	92,93	92,55	95,47	209K	112
03/07/2023	-0,80%	-0,75	92,95	92,80	92,51	94,90	62K	64
30/06/2023	0,74%	0,69	93,70	93,00	93,00	93,80	98K	82
29/06/2023	0,08%	0,07	93,01	92,98	91,80	93,30	140K	124
28/06/2023	-0,05%	-0,05	92,94	92,50	92,50	92,99	66K	68
27/06/2023	0,16%	0,15	92,99	92,84	91,07	93,03	468K	861
26/06/2023	-0,16%	-0,15	92,84	92,98	92,80	93,77	49K	72
23/06/2023	0,22%	0,20	92,99	93,00	92,85	93,50	27K	40
22/06/2023	-0,76%	-0,71	92,79	93,50	92,79	93,50	129K	82
21/06/2023	-0,12%	-0,11	93,50	93,33	93,33	93,63	48K	47
20/06/2023	-0,02%	-0,02	93,61	93,63	93,30	93,73	52K	56
19/06/2023	-0,16%	-0,15	93,63	93,77	93,28	93,78	31K	52
16/06/2023	0,04%	0,04	93,78	93,56	93,44	93,79	50K	77
15/06/2023	0,37%	0,35	93,74	93,58	93,29	93,74	135K	100
14/06/2023	-0,22%	-0,21	93,39	93,28	93,15	93,53	89K	157
13/06/2023	0,00%	0,00	93,60	93,59	93,20	93,60	58K	100
12/06/2023	0,14%	0,13	93,60	93,42	93,11	93,72	126K	78
09/06/2023	0,32%	0,30	93,47	93,17	92,52	93,62	114K	76
07/06/2023	0,28%	0,26	93,17	93,59	92,11	93,59	88K	118
06/06/2023	-0,61%	-0,57	92,91	93,48	92,69	93,62	148K	121
05/06/2023	0,78%	0,72	93,48	94,29	92,34	94,29	4M	988
02/06/2023	0,47%	0,43	92,76	92,56	92,54	94,50	144K	219
01/06/2023	-1,35%	-1,26	92,33	92,37	92,11	93,95	399K	135
31/05/2023	0,48%	0,45	93,59	93,40	92,24	93,59	415K	450
30/05/2023	0,00%	0,00	93,14	93,14	91,72	93,15	217K	188
29/05/2023	0,12%	0,11	93,14	92,83	92,01	93,15	123K	143
26/05/2023	0,18%	0,17	93,03	93,43	91,65	93,43	314K	220
25/05/2023	-	-	92,86	93,38	92,70	93,39	117K	67

Date,Open,High,Low,Close,Volume
05-Dec-23,92.90,94.30,90.01,93.30,148357
04-Dec-23,93.00,94.92,92.89,93.34,222626
01-Dec-23,92.70,95.85,92.58,92.90,82304
30-Nov-23,93.79,93.81,93.63,93.70,135349
29-Nov-23,93.33,93.80,93.33,93.80,85054
28-Nov-23,93.42,95.68,93.16,93.97,788247
27-Nov-23,93.45,94.06,93.41,94.00,236434
24-Nov-23,93.65,93.94,93.45,93.45,64675
23-Nov-23,93.23,94.00,93.16,93.65,115064
22-Nov-23,93.23,93.99,92.24,93.50,62787
21-Nov-23,93.42,93.99,93.02,93.40,112626
20-Nov-23,93.83,93.87,92.89,93.42,126506
17-Nov-23,93.85,93.85,93.03,93.84,78531
16-Nov-23,93.59,93.96,93.23,93.86,36392
14-Nov-23,93.28,94.55,93.28,93.59,46587
13-Nov-23,93.56,93.56,93.00,93.21,75044
10-Nov-23,94.47,94.55,93.49,93.56,60067
09-Nov-23,93.67,94.60,93.01,93.20,112140
08-Nov-23,93.28,94.60,93.01,93.67,37999
07-Nov-23,93.45,94.53,93.01,93.28,149567
06-Nov-23,94.59,94.59,93.01,93.45,35703
03-Nov-23,92.51,94.25,92.51,93.25,88378
01-Nov-23,94.60,94.60,92.31,94.26,241505
31-Oct-23,95.90,95.90,93.00,94.90,307198
30-Oct-23,94.48,95.90,93.94,95.90,521161
27-Oct-23,94.69,94.69,93.27,94.48,95202
26-Oct-23,93.85,94.80,93.59,93.97,96903
25-Oct-23,93.89,93.89,92.88,93.85,129797
24-Oct-23,94.33,94.33,93.89,93.89,36830
23-Oct-23,94.28,95.13,93.51,93.94,218122
20-Oct-23,94.05,94.05,93.50,94.03,138705
19-Oct-23,94.10,94.10,91.00,94.09,262640
18-Oct-23,93.80,94.80,93.25,94.34,174775
17-Oct-23,93.80,94.86,93.65,93.80,133250
16-Oct-23,93.79,94.80,93.79,93.88,125587
13-Oct-23,93.78,95.13,93.57,93.70,146268
11-Oct-23,93.65,94.59,93.34,93.65,191714
10-Oct-23,93.61,95.16,93.61,93.65,122568
09-Oct-23,93.79,95.50,93.60,93.61,91667
06-Oct-23,94.00,95.50,93.60,93.79,119241
05-Oct-23,93.77,94.90,93.27,93.92,139598
04-Oct-23,92.84,93.92,92.21,92.72,140467
03-Oct-23,93.92,93.92,91.93,91.94,424769
02-Oct-23,94.50,94.50,93.20,93.92,238036
29-Sep-23,94.53,95.95,94.18,95.95,325305
28-Sep-23,93.56,94.56,93.56,94.53,37132
27-Sep-23,94.38,94.75,91.67,94.75,519195
26-Sep-23,94.73,94.75,94.00,94.38,92852
25-Sep-23,94.70,95.76,94.50,94.75,82313
22-Sep-23,95.80,95.80,94.69,94.70,138358
21-Sep-23,95.49,96.03,94.39,95.97,180152
20-Sep-23,95.01,96.15,94.91,95.78,82105
19-Sep-23,94.93,96.39,94.85,95.01,127142
18-Sep-23,96.46,96.46,94.50,95.00,140261
15-Sep-23,96.47,96.48,95.64,96.46,40547
14-Sep-23,95.53,96.49,94.91,96.49,55342
13-Sep-23,95.90,95.90,94.91,95.53,138470
12-Sep-23,96.01,96.39,95.40,95.48,53648
11-Sep-23,96.21,96.50,95.62,96.01,72396
08-Sep-23,96.59,96.59,96.01,96.50,34000
06-Sep-23,96.28,96.50,95.59,96.09,124152
05-Sep-23,95.01,95.60,95.00,95.58,25116
04-Sep-23,95.41,95.41,95.00,95.00,57352
01-Sep-23,96.50,96.51,95.35,95.41,81873
31-Aug-23,97.00,97.00,96.12,96.50,93141
30-Aug-23,96.50,97.00,96.19,97.00,118657
29-Aug-23,96.70,97.44,96.35,96.72,79878
28-Aug-23,96.38,97.28,96.38,96.70,41840
25-Aug-23,96.94,97.30,96.30,96.33,48686
24-Aug-23,96.38,96.70,96.09,96.25,63588
23-Aug-23,97.14,97.24,96.31,96.39,12459
22-Aug-23,96.86,97.48,96.11,96.11,74523
21-Aug-23,95.99,97.38,95.86,96.86,207297
18-Aug-23,96.82,96.82,95.67,95.90,28305
17-Aug-23,97.96,98.35,95.02,95.11,141488
16-Aug-23,94.78,99.99,94.77,97.70,468934
15-Aug-23,95.00,95.15,93.88,94.77,49617
14-Aug-23,93.90,94.35,93.90,94.29,92811
11-Aug-23,93.61,93.99,93.60,93.75,77563
10-Aug-23,93.56,93.88,93.54,93.69,43835
09-Aug-23,93.85,94.00,93.58,93.70,82662
08-Aug-23,94.06,94.36,93.85,93.85,54819
07-Aug-23,94.23,95.11,94.02,94.32,76337
04-Aug-23,93.70,95.61,93.51,94.23,266007
03-Aug-23,93.30,93.79,93.30,93.70,111962
02-Aug-23,92.95,93.80,92.02,93.30,90097
01-Aug-23,93.36,93.84,92.87,92.95,169240
31-Jul-23,93.95,94.80,93.70,94.56,250532
28-Jul-23,93.97,93.99,93.88,93.95,144594
27-Jul-23,93.97,93.98,93.95,93.95,40410
26-Jul-23,93.97,93.97,93.79,93.97,26025
25-Jul-23,94.00,94.00,93.72,93.97,88588
24-Jul-23,94.00,94.00,93.00,94.00,122543
21-Jul-23,93.99,94.00,93.90,94.00,90120
20-Jul-23,93.99,93.99,93.80,93.98,14559
19-Jul-23,94.00,94.00,93.68,93.99,54710
18-Jul-23,94.30,94.30,93.85,94.00,58306
17-Jul-23,94.29,94.30,93.85,94.29,64982
14-Jul-23,93.68,94.30,93.68,94.29,36121
13-Jul-23,93.70,94.29,93.50,94.15,67673
12-Jul-23,94.24,94.25,93.68,93.74,67024
11-Jul-23,94.30,94.30,93.27,94.00,99535
10-Jul-23,94.30,94.99,93.40,93.40,103245
07-Jul-23,93.70,95.00,93.69,94.20,73902
06-Jul-23,93.69,94.16,93.22,93.69,79751
05-Jul-23,93.70,93.70,93.15,93.60,90681
04-Jul-23,92.93,95.47,92.55,93.50,209183
03-Jul-23,92.80,94.90,92.51,92.95,61960
30-Jun-23,93.00,93.80,93.00,93.70,98270
29-Jun-23,92.98,93.30,91.80,93.01,139632
28-Jun-23,92.50,92.99,92.50,92.94,65528
27-Jun-23,92.84,93.03,91.07,92.99,467789
26-Jun-23,92.98,93.77,92.80,92.84,49324
23-Jun-23,93.00,93.50,92.85,92.99,26872
22-Jun-23,93.50,93.50,92.79,92.79,128649
21-Jun-23,93.33,93.63,93.33,93.50,47633
20-Jun-23,93.63,93.73,93.30,93.61,52176
19-Jun-23,93.77,93.78,93.28,93.63,30518
16-Jun-23,93.56,93.79,93.44,93.78,50285
15-Jun-23,93.58,93.74,93.29,93.74,134715
14-Jun-23,93.28,93.53,93.15,93.39,89011
13-Jun-23,93.59,93.60,93.20,93.60,57699
12-Jun-23,93.42,93.72,93.11,93.60,125581
09-Jun-23,93.17,93.62,92.52,93.47,113626
07-Jun-23,93.59,93.59,92.11,93.17,87725
06-Jun-23,93.48,93.62,92.69,92.91,148246
05-Jun-23,94.29,94.29,92.34,93.48,4462189
02-Jun-23,92.56,94.50,92.54,92.76,144133
01-Jun-23,92.37,93.95,92.11,92.33,398816
31-May-23,93.40,93.59,92.24,93.59,415199
30-May-23,93.14,93.15,91.72,93.14,217112
29-May-23,92.83,93.15,92.01,93.14,122791
26-May-23,93.43,93.43,91.65,93.03,313681
25-May-23,93.38,93.39,92.70,92.86,117280

*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