Cotação atual, histórico e gráfico do papel: RBIF11

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 RBIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,48%	0,35	72,54	72,54	71,85	72,54	74K	15
25/08/2025	-0,07%	-0,05	72,19	72,25	71,70	72,25	160K	40
22/08/2025	0,82%	0,59	72,24	72,00	71,65	72,24	29K	30
21/08/2025	-0,22%	-0,16	71,65	72,00	71,65	72,05	33K	35
20/08/2025	-0,33%	-0,24	71,81	72,05	71,69	72,05	36K	39
19/08/2025	-0,89%	-0,65	72,05	72,68	71,65	72,68	46K	40
18/08/2025	0,71%	0,51	72,70	72,15	71,64	72,70	92K	60

15/08/2025	0,33%	0,24	72,19	71,95	71,71	72,19	37K	36
14/08/2025	0,59%	0,42	71,95	71,55	71,53	71,95	23K	40
13/08/2025	-0,58%	-0,42	71,53	71,95	71,53	71,97	4K	13
12/08/2025	-0,62%	-0,45	71,95	71,83	71,02	72,40	406K	1.008
11/08/2025	0,40%	0,29	72,40	72,50	71,12	72,83	410K	2.118
08/08/2025	-0,26%	-0,19	72,11	72,31	72,11	72,56	37K	24
07/08/2025	-0,32%	-0,23	72,30	72,58	71,75	72,69	237K	99
06/08/2025	-0,29%	-0,21	72,53	72,75	70,55	72,75	142K	58
05/08/2025	0,30%	0,22	72,74	72,03	70,52	72,87	358K	78
04/08/2025	-0,33%	-0,24	72,52	72,77	72,51	72,77	23K	9
01/08/2025	-0,33%	-0,24	72,76	72,72	72,50	72,90	102K	60
31/07/2025	0,45%	0,33	73,00	73,06	73,00	73,43	39K	17
30/07/2025	-0,71%	-0,52	72,67	73,19	72,46	73,24	130K	42
29/07/2025	-0,05%	-0,04	73,19	72,66	72,17	73,20	158K	45
28/07/2025	-0,03%	-0,02	73,23	73,25	72,16	73,28	110K	61
25/07/2025	-0,03%	-0,02	73,25	72,09	72,09	73,26	5K	10
24/07/2025	0,91%	0,66	73,27	72,61	72,42	73,27	343K	327
23/07/2025	0,86%	0,62	72,61	72,01	71,77	72,86	90K	35
22/07/2025	1,17%	0,83	71,99	71,71	70,88	72,61	75K	52
21/07/2025	-1,48%	-1,07	71,16	72,25	70,58	72,62	476K	395
18/07/2025	-0,59%	-0,43	72,23	72,65	72,03	72,96	154K	169
17/07/2025	-0,04%	-0,03	72,66	72,30	72,21	72,67	77K	213
16/07/2025	-0,37%	-0,27	72,69	72,41	72,22	72,96	181K	262
15/07/2025	-0,03%	-0,02	72,96	72,96	72,35	72,96	193K	130
14/07/2025	0,21%	0,15	72,98	72,83	72,49	73,30	204K	354
11/07/2025	-0,23%	-0,17	72,83	73,29	72,83	73,30	19K	19
10/07/2025	0,34%	0,25	73,00	72,53	72,53	73,29	75K	44
09/07/2025	-2,06%	-1,53	72,75	73,16	72,75	74,00	258K	364
08/07/2025	1,45%	1,06	74,28	72,80	72,72	74,87	223K	148
07/07/2025	-0,07%	-0,05	73,22	73,27	72,68	73,30	96K	51
04/07/2025	-0,04%	-0,03	73,27	72,81	72,81	73,30	91K	25
03/07/2025	-0,23%	-0,17	73,30	73,47	72,67	73,47	16K	31
02/07/2025	1,34%	0,97	73,47	73,00	72,60	73,47	21K	17
01/07/2025	-0,62%	-0,45	72,50	73,90	72,50	73,90	45K	33
27/06/2025	0,34%	0,25	72,95	73,44	72,86	73,85	60K	333
26/06/2025	-0,47%	-0,34	72,70	73,76	72,66	73,76	103K	69
25/06/2025	-1,83%	-1,36	73,04	73,56	72,93	73,56	398K	193
24/06/2025	0,58%	0,43	74,40	73,96	73,50	74,40	19K	24
23/06/2025	0,00%	0,00	73,97	73,97	73,37	73,97	175K	943
20/06/2025	0,00%	0,00	73,97	73,97	73,06	73,97	35K	268
18/06/2025	0,01%	0,01	73,97	73,96	73,45	73,97	27K	83
17/06/2025	1,30%	0,95	73,96	73,77	73,76	73,97	26K	32
16/06/2025	-0,65%	-0,48	73,01	73,43	73,01	73,77	155K	610
13/06/2025	0,57%	0,42	73,49	73,10	72,90	73,50	96K	115
12/06/2025	0,05%	0,04	73,07	73,79	73,00	73,79	118K	56
11/06/2025	-1,88%	-1,40	73,03	73,99	72,95	73,99	228K	115
10/06/2025	1,94%	1,42	74,43	74,49	73,50	74,49	19K	22
09/06/2025	-2,00%	-1,49	73,01	74,07	73,01	74,97	259K	390
06/06/2025	0,62%	0,46	74,50	74,79	74,10	74,80	57K	17
05/06/2025	0,05%	0,04	74,04	74,06	74,01	74,06	40K	66
04/06/2025	-0,80%	-0,60	74,00	74,71	74,00	74,71	78K	49
03/06/2025	-0,28%	-0,21	74,60	75,04	74,56	75,05	37K	33
02/06/2025	-2,17%	-1,66	74,81	75,89	74,70	75,89	164K	78
30/05/2025	2,16%	1,62	76,47	74,86	74,29	76,87	547K	551
29/05/2025	0,47%	0,35	74,85	74,07	74,07	74,85	33K	37
28/05/2025	-0,27%	-0,20	74,50	74,88	74,50	74,88	74K	49
27/05/2025	-0,35%	-0,26	74,70	74,97	74,55	74,99	22K	51
26/05/2025	-0,01%	-0,01	74,96	74,97	74,96	74,97	3K	7
23/05/2025	0,04%	0,03	74,97	74,97	74,25	74,99	57K	83
22/05/2025	0,63%	0,47	74,94	74,47	74,47	75,00	10K	19
21/05/2025	-0,24%	-0,18	74,47	74,62	74,25	74,67	112K	284
20/05/2025	-0,43%	-0,32	74,65	74,99	74,58	75,00	71K	65
19/05/2025	0,54%	0,40	74,97	74,65	74,65	74,99	123K	135
16/05/2025	-0,39%	-0,29	74,57	74,87	74,06	74,87	185K	105
15/05/2025	1,15%	0,85	74,86	74,03	73,82	74,91	83K	61
14/05/2025	-1,15%	-0,86	74,01	74,88	74,00	74,88	115K	282
13/05/2025	1,19%	0,88	74,87	73,79	73,51	74,87	152K	350
12/05/2025	-0,01%	-0,01	73,99	74,00	73,82	74,01	73K	43
09/05/2025	0,65%	0,48	74,00	73,52	73,51	74,02	138K	219
08/05/2025	-0,78%	-0,58	73,52	74,25	73,52	74,25	83K	64
07/05/2025	0,65%	0,48	74,10	73,64	73,10	74,18	144K	63
06/05/2025	-0,94%	-0,70	73,62	74,30	73,54	74,30	41K	25
05/05/2025	0,24%	0,18	74,32	74,13	73,70	74,34	21K	21
02/05/2025	-0,03%	-0,02	74,14	73,74	71,51	74,14	110K	71
30/04/2025	-0,44%	-0,33	74,16	74,86	72,51	74,86	487K	612
29/04/2025	0,01%	0,01	74,49	74,49	74,00	74,94	189K	72
28/04/2025	0,72%	0,53	74,48	74,34	73,82	74,60	201K	236
25/04/2025	-1,18%	-0,88	73,95	74,84	73,85	74,84	155K	807
24/04/2025	0,89%	0,66	74,83	74,42	73,92	74,89	22K	28
23/04/2025	0,31%	0,23	74,17	74,34	73,82	74,79	108K	85
22/04/2025	0,12%	0,09	73,94	74,38	73,86	74,38	35K	32
17/04/2025	-0,28%	-0,21	73,85	74,15	73,01	74,97	72K	51
16/04/2025	0,80%	0,59	74,06	73,49	72,70	74,07	101K	48
15/04/2025	0,75%	0,55	73,47	74,00	73,00	74,00	12K	24
14/04/2025	-1,46%	-1,08	72,92	74,74	72,87	74,94	201K	777
11/04/2025	1,36%	0,99	74,00	72,78	72,63	74,29	172K	325
10/04/2025	-1,34%	-0,99	73,01	74,01	73,01	74,49	11K	39
09/04/2025	-1,35%	-1,01	74,00	76,97	72,50	76,97	189K	211
08/04/2025	1,12%	0,83	75,01	74,93	73,31	77,99	795K	1.506
07/04/2025	-1,07%	-0,80	74,18	74,96	70,22	74,96	322K	363
04/04/2025	1,32%	0,98	74,98	75,38	74,02	75,79	464K	374
03/04/2025	-0,19%	-0,14	74,00	74,00	73,34	75,87	654K	549
02/04/2025	1,28%	0,94	74,14	73,22	72,60	76,39	580K	434
01/04/2025	-0,57%	-0,42	73,20	72,98	68,19	75,44	936K	578
31/03/2025	-3,65%	-2,79	73,62	76,41	73,62	76,78	720K	369
28/03/2025	-0,01%	-0,01	76,41	76,94	75,16	76,94	308K	308
27/03/2025	-0,74%	-0,57	76,42	77,00	75,60	77,00	177K	159
26/03/2025	0,00%	0,00	76,99	76,95	75,15	76,99	315K	375
25/03/2025	2,57%	1,93	76,99	76,55	75,11	76,99	530K	362
24/03/2025	-1,41%	-1,07	75,06	76,12	73,97	76,99	520K	573
21/03/2025	2,23%	1,66	76,13	74,51	73,14	77,96	522K	400
20/03/2025	-0,67%	-0,50	74,47	74,99	73,03	76,14	306K	188
19/03/2025	-0,03%	-0,02	74,97	74,36	72,42	74,99	127K	90
18/03/2025	2,10%	1,54	74,99	73,45	71,22	74,99	458K	167
17/03/2025	0,01%	0,01	73,45	73,44	71,02	73,55	222K	135
14/03/2025	-0,94%	-0,70	73,44	73,31	72,70	74,42	206K	124
13/03/2025	0,30%	0,22	74,14	74,21	70,42	74,99	1M	942
12/03/2025	-0,42%	-0,31	73,92	74,19	72,33	74,19	80K	66
11/03/2025	3,00%	2,16	74,23	72,09	70,01	74,23	357K	136
10/03/2025	1,51%	1,07	72,07	71,35	70,00	72,64	237K	147
07/03/2025	-0,96%	-0,69	71,00	71,59	68,82	72,96	603K	189
06/03/2025	2,50%	1,75	71,69	68,00	65,02	72,96	1M	619
05/03/2025	1,36%	0,94	69,94	69,01	66,53	70,17	315K	143
28/02/2025	-1,96%	-1,38	69,00	72,48	68,30	72,48	224K	335
27/02/2025	1,62%	1,12	70,38	69,26	67,57	70,38	569K	179
26/02/2025	1,87%	1,27	69,26	67,99	67,92	69,26	272K	254
25/02/2025	1,06%	0,71	67,99	67,26	66,22	68,20	302K	206
24/02/2025	1,26%	0,84	67,28	66,40	66,01	67,37	201K	151
21/02/2025	1,31%	0,86	66,44	65,60	65,30	66,94	247K	441
20/02/2025	0,81%	0,53	65,58	65,40	64,62	65,70	331K	149
19/02/2025	0,09%	0,06	65,05	64,65	63,87	65,74	165K	136
18/02/2025	1,40%	0,90	64,99	64,08	63,36	65,18	129K	87
17/02/2025	1,04%	0,66	64,09	63,69	62,47	64,74	728K	544
14/02/2025	0,02%	0,01	63,43	63,56	62,82	63,68	477K	346
13/02/2025	-0,60%	-0,38	63,42	63,50	62,79	63,69	131K	250
12/02/2025	0,46%	0,29	63,80	63,50	63,50	63,98	216K	242
11/02/2025	-	-	63,51	63,73	62,76	63,98	171K	85

Date,Open,High,Low,Close,Volume
26-Aug-25,72.54,72.54,71.85,72.54,73531
25-Aug-25,72.25,72.25,71.70,72.19,160404
22-Aug-25,72.00,72.24,71.65,72.24,28559
21-Aug-25,72.00,72.05,71.65,71.65,33364
20-Aug-25,72.05,72.05,71.69,71.81,35729
19-Aug-25,72.68,72.68,71.65,72.05,46172
18-Aug-25,72.15,72.70,71.64,72.70,91865
15-Aug-25,71.95,72.19,71.71,72.19,36815
14-Aug-25,71.55,71.95,71.53,71.95,22838
13-Aug-25,71.95,71.97,71.53,71.53,4233
12-Aug-25,71.83,72.40,71.02,71.95,406231
11-Aug-25,72.50,72.83,71.12,72.40,410381
08-Aug-25,72.31,72.56,72.11,72.11,36963
07-Aug-25,72.58,72.69,71.75,72.30,237367
06-Aug-25,72.75,72.75,70.55,72.53,142069
05-Aug-25,72.03,72.87,70.52,72.74,357992
04-Aug-25,72.77,72.77,72.51,72.52,22628
01-Aug-25,72.72,72.90,72.50,72.76,102198
31-Jul-25,73.06,73.43,73.00,73.00,39064
30-Jul-25,73.19,73.24,72.46,72.67,129991
29-Jul-25,72.66,73.20,72.17,73.19,158295
28-Jul-25,73.25,73.28,72.16,73.23,110017
25-Jul-25,72.09,73.26,72.09,73.25,5115
24-Jul-25,72.61,73.27,72.42,73.27,342579
23-Jul-25,72.01,72.86,71.77,72.61,90439
22-Jul-25,71.71,72.61,70.88,71.99,74722
21-Jul-25,72.25,72.62,70.58,71.16,475964
18-Jul-25,72.65,72.96,72.03,72.23,154004
17-Jul-25,72.30,72.67,72.21,72.66,77313
16-Jul-25,72.41,72.96,72.22,72.69,180559
15-Jul-25,72.96,72.96,72.35,72.96,192841
14-Jul-25,72.83,73.30,72.49,72.98,203850
11-Jul-25,73.29,73.30,72.83,72.83,18980
10-Jul-25,72.53,73.29,72.53,73.00,75321
09-Jul-25,73.16,74.00,72.75,72.75,258012
08-Jul-25,72.80,74.87,72.72,74.28,223184
07-Jul-25,73.27,73.30,72.68,73.22,95521
04-Jul-25,72.81,73.30,72.81,73.27,90568
03-Jul-25,73.47,73.47,72.67,73.30,15526
02-Jul-25,73.00,73.47,72.60,73.47,21135
01-Jul-25,73.90,73.90,72.50,72.50,45260
27-Jun-25,73.44,73.85,72.86,72.95,60188
26-Jun-25,73.76,73.76,72.66,72.70,103490
25-Jun-25,73.56,73.56,72.93,73.04,398463
24-Jun-25,73.96,74.40,73.50,74.40,18716
23-Jun-25,73.97,73.97,73.37,73.97,174568
20-Jun-25,73.97,73.97,73.06,73.97,34892
18-Jun-25,73.96,73.97,73.45,73.97,27268
17-Jun-25,73.77,73.97,73.76,73.96,25822
16-Jun-25,73.43,73.77,73.01,73.01,154622
13-Jun-25,73.10,73.50,72.90,73.49,96312
12-Jun-25,73.79,73.79,73.00,73.07,117770
11-Jun-25,73.99,73.99,72.95,73.03,227796
10-Jun-25,74.49,74.49,73.50,74.43,18922
09-Jun-25,74.07,74.97,73.01,73.01,259304
06-Jun-25,74.79,74.80,74.10,74.50,56966
05-Jun-25,74.06,74.06,74.01,74.04,39539
04-Jun-25,74.71,74.71,74.00,74.00,78280
03-Jun-25,75.04,75.05,74.56,74.60,36818
02-Jun-25,75.89,75.89,74.70,74.81,164130
30-May-25,74.86,76.87,74.29,76.47,547288
29-May-25,74.07,74.85,74.07,74.85,33434
28-May-25,74.88,74.88,74.50,74.50,73933
27-May-25,74.97,74.99,74.55,74.70,22017
26-May-25,74.97,74.97,74.96,74.96,3073
23-May-25,74.97,74.99,74.25,74.97,56641
22-May-25,74.47,75.00,74.47,74.94,9642
21-May-25,74.62,74.67,74.25,74.47,111560
20-May-25,74.99,75.00,74.58,74.65,70950
19-May-25,74.65,74.99,74.65,74.97,123185
16-May-25,74.87,74.87,74.06,74.57,184567
15-May-25,74.03,74.91,73.82,74.86,83200
14-May-25,74.88,74.88,74.00,74.01,114550
13-May-25,73.79,74.87,73.51,74.87,152085
12-May-25,74.00,74.01,73.82,73.99,72813
09-May-25,73.52,74.02,73.51,74.00,138072
08-May-25,74.25,74.25,73.52,73.52,82755
07-May-25,73.64,74.18,73.10,74.10,144328
06-May-25,74.30,74.30,73.54,73.62,41040
05-May-25,74.13,74.34,73.70,74.32,21139
02-May-25,73.74,74.14,71.51,74.14,110356
30-Apr-25,74.86,74.86,72.51,74.16,486973
29-Apr-25,74.49,74.94,74.00,74.49,189048
28-Apr-25,74.34,74.60,73.82,74.48,201331
25-Apr-25,74.84,74.84,73.85,73.95,154506
24-Apr-25,74.42,74.89,73.92,74.83,22341
23-Apr-25,74.34,74.79,73.82,74.17,108060
22-Apr-25,74.38,74.38,73.86,73.94,35262
17-Apr-25,74.15,74.97,73.01,73.85,72063
16-Apr-25,73.49,74.07,72.70,74.06,101309
15-Apr-25,74.00,74.00,73.00,73.47,12367
14-Apr-25,74.74,74.94,72.87,72.92,201220
11-Apr-25,72.78,74.29,72.63,74.00,172042
10-Apr-25,74.01,74.49,73.01,73.01,11254
09-Apr-25,76.97,76.97,72.50,74.00,188523
08-Apr-25,74.93,77.99,73.31,75.01,795289
07-Apr-25,74.96,74.96,70.22,74.18,321761
04-Apr-25,75.38,75.79,74.02,74.98,464303
03-Apr-25,74.00,75.87,73.34,74.00,654477
02-Apr-25,73.22,76.39,72.60,74.14,579878
01-Apr-25,72.98,75.44,68.19,73.20,936312
31-Mar-25,76.41,76.78,73.62,73.62,719747
28-Mar-25,76.94,76.94,75.16,76.41,307986
27-Mar-25,77.00,77.00,75.60,76.42,176733
26-Mar-25,76.95,76.99,75.15,76.99,315104
25-Mar-25,76.55,76.99,75.11,76.99,530406
24-Mar-25,76.12,76.99,73.97,75.06,520076
21-Mar-25,74.51,77.96,73.14,76.13,522114
20-Mar-25,74.99,76.14,73.03,74.47,306456
19-Mar-25,74.36,74.99,72.42,74.97,126868
18-Mar-25,73.45,74.99,71.22,74.99,458364
17-Mar-25,73.44,73.55,71.02,73.45,222110
14-Mar-25,73.31,74.42,72.70,73.44,206400
13-Mar-25,74.21,74.99,70.42,74.14,1079262
12-Mar-25,74.19,74.19,72.33,73.92,79629
11-Mar-25,72.09,74.23,70.01,74.23,356773
10-Mar-25,71.35,72.64,70.00,72.07,236839
07-Mar-25,71.59,72.96,68.82,71.00,603163
06-Mar-25,68.00,72.96,65.02,71.69,1415630
05-Mar-25,69.01,70.17,66.53,69.94,314635
28-Feb-25,72.48,72.48,68.30,69.00,223743
27-Feb-25,69.26,70.38,67.57,70.38,568679
26-Feb-25,67.99,69.26,67.92,69.26,272443
25-Feb-25,67.26,68.20,66.22,67.99,302370
24-Feb-25,66.40,67.37,66.01,67.28,201323
21-Feb-25,65.60,66.94,65.30,66.44,246818
20-Feb-25,65.40,65.70,64.62,65.58,330935
19-Feb-25,64.65,65.74,63.87,65.05,164567
18-Feb-25,64.08,65.18,63.36,64.99,129450
17-Feb-25,63.69,64.74,62.47,64.09,728060
14-Feb-25,63.56,63.68,62.82,63.43,477317
13-Feb-25,63.50,63.69,62.79,63.42,130766
12-Feb-25,63.50,63.98,63.50,63.80,215856
11-Feb-25,63.73,63.98,62.76,63.51,171078

*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: RBIF11