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
14/10/2025	-0,19%	-0,14	73,08	73,40	72,31	73,81	262K	259
13/10/2025	-0,37%	-0,27	73,22	73,50	72,82	73,50	29K	22
10/10/2025	0,04%	0,03	73,49	73,46	72,68	74,82	158K	86
09/10/2025	1,42%	1,03	73,46	72,82	72,52	73,49	90K	53
08/10/2025	-1,21%	-0,89	72,43	74,98	72,43	74,98	195K	269
07/10/2025	-0,37%	-0,27	73,32	74,98	73,22	74,98	40K	23
06/10/2025	0,14%	0,10	73,59	73,49	72,35	74,82	114K	58

03/10/2025	0,84%	0,61	73,49	72,89	71,91	73,49	94K	43
02/10/2025	-1,03%	-0,76	72,88	73,58	72,60	73,58	72K	36
01/10/2025	0,05%	0,04	73,64	73,00	73,00	76,82	281K	94
30/09/2025	0,27%	0,20	73,60	73,69	73,10	74,00	68K	52
29/09/2025	0,31%	0,23	73,40	73,17	72,68	73,46	108K	41
26/09/2025	-0,69%	-0,51	73,17	73,68	73,16	73,69	68K	14
25/09/2025	0,59%	0,43	73,68	73,80	72,88	73,80	29K	19
24/09/2025	0,05%	0,04	73,25	73,41	72,64	73,86	95K	82
23/09/2025	0,29%	0,21	73,21	73,40	72,71	73,40	47K	27
22/09/2025	-1,24%	-0,92	73,00	73,94	72,64	73,95	169K	1.096
19/09/2025	0,31%	0,23	73,92	73,69	73,68	73,95	44K	59
18/09/2025	0,99%	0,72	73,69	72,97	72,63	73,97	176K	87
17/09/2025	0,01%	0,01	72,97	72,96	72,59	72,97	38K	24
16/09/2025	0,87%	0,63	72,96	72,38	71,92	72,97	194K	1.062
15/09/2025	0,18%	0,13	72,33	71,94	71,64	72,35	232K	105
12/09/2025	0,28%	0,20	72,20	72,01	72,01	72,20	67K	42
11/09/2025	0,14%	0,10	72,00	71,90	71,64	72,00	6K	74
10/09/2025	-0,29%	-0,21	71,90	71,26	71,26	72,09	29K	22
09/09/2025	0,70%	0,50	72,11	72,24	71,14	72,24	224K	312
08/09/2025	-1,42%	-1,03	71,61	72,96	71,56	72,96	245K	1.601
05/09/2025	0,79%	0,57	72,64	72,07	71,65	72,64	11K	19
04/09/2025	-0,04%	-0,03	72,07	72,10	71,56	72,10	7K	18
03/09/2025	0,21%	0,15	72,10	71,65	71,56	72,13	26K	27
02/09/2025	0,01%	0,01	71,95	71,96	71,10	71,96	163K	1.041
01/09/2025	-1,45%	-1,06	71,94	72,50	70,58	73,00	126K	43
29/08/2025	0,19%	0,14	73,00	73,19	72,25	73,19	22K	13
28/08/2025	0,47%	0,34	72,86	71,55	71,55	73,26	209K	75
27/08/2025	-0,03%	-0,02	72,52	72,54	71,52	72,54	306K	953
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	-	-	74,00	74,00	73,34	75,87	654K	549

Date,Open,High,Low,Close,Volume
14-Oct-25,73.40,73.81,72.31,73.08,262486
13-Oct-25,73.50,73.50,72.82,73.22,28873
10-Oct-25,73.46,74.82,72.68,73.49,157707
09-Oct-25,72.82,73.49,72.52,73.46,90410
08-Oct-25,74.98,74.98,72.43,72.43,194733
07-Oct-25,74.98,74.98,73.22,73.32,40438
06-Oct-25,73.49,74.82,72.35,73.59,113520
03-Oct-25,72.89,73.49,71.91,73.49,94387
02-Oct-25,73.58,73.58,72.60,72.88,72472
01-Oct-25,73.00,76.82,73.00,73.64,280724
30-Sep-25,73.69,74.00,73.10,73.60,68351
29-Sep-25,73.17,73.46,72.68,73.40,107692
26-Sep-25,73.68,73.69,73.16,73.17,68120
25-Sep-25,73.80,73.80,72.88,73.68,29406
24-Sep-25,73.41,73.86,72.64,73.25,94750
23-Sep-25,73.40,73.40,72.71,73.21,47039
22-Sep-25,73.94,73.95,72.64,73.00,168538
19-Sep-25,73.69,73.95,73.68,73.92,43747
18-Sep-25,72.97,73.97,72.63,73.69,176328
17-Sep-25,72.96,72.97,72.59,72.97,38137
16-Sep-25,72.38,72.97,71.92,72.96,193632
15-Sep-25,71.94,72.35,71.64,72.33,231955
12-Sep-25,72.01,72.20,72.01,72.20,67343
11-Sep-25,71.90,72.00,71.64,72.00,5669
10-Sep-25,71.26,72.09,71.26,71.90,28564
09-Sep-25,72.24,72.24,71.14,72.11,224323
08-Sep-25,72.96,72.96,71.56,71.61,245350
05-Sep-25,72.07,72.64,71.65,72.64,10872
04-Sep-25,72.10,72.10,71.56,72.07,7402
03-Sep-25,71.65,72.13,71.56,72.10,26415
02-Sep-25,71.96,71.96,71.10,71.95,163449
01-Sep-25,72.50,73.00,70.58,71.94,125561
29-Aug-25,73.19,73.19,72.25,73.00,21563
28-Aug-25,71.55,73.26,71.55,72.86,208930
27-Aug-25,72.54,72.54,71.52,72.52,306079
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

*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