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
11/10/2024	-0,93%	-0,81	86,10	86,92	85,08	86,92	284K	881
10/10/2024	-0,83%	-0,73	86,91	87,64	86,07	89,60	321K	521
09/10/2024	-2,25%	-2,02	87,64	88,79	87,03	89,67	294K	544
08/10/2024	-0,01%	-0,01	89,66	89,52	86,50	89,67	473K	505
07/10/2024	-1,42%	-1,29	89,67	92,89	88,50	92,89	370K	1.381
04/10/2024	0,18%	0,16	90,96	89,80	89,15	90,96	78K	366
03/10/2024	0,14%	0,13	90,80	90,67	89,10	90,99	195K	381

02/10/2024	0,42%	0,38	90,67	90,27	90,00	93,98	80K	333
01/10/2024	0,00%	0,00	90,29	90,31	90,26	90,96	94K	332
30/09/2024	-0,71%	-0,65	90,29	90,95	90,28	91,25	112K	352
27/09/2024	-0,01%	-0,01	90,94	90,95	90,03	91,48	84K	607
26/09/2024	0,76%	0,69	90,95	90,90	90,01	91,31	150K	404
25/09/2024	-0,42%	-0,38	90,26	91,49	90,25	91,49	141K	982
24/09/2024	-0,13%	-0,12	90,64	91,49	90,57	91,49	81K	324
23/09/2024	-0,81%	-0,74	90,76	91,30	90,75	91,50	204K	1.301
20/09/2024	0,00%	0,00	91,50	91,50	91,25	91,50	109K	580
19/09/2024	-0,57%	-0,52	91,50	92,03	91,25	93,10	209K	552
18/09/2024	-0,57%	-0,53	92,02	92,52	92,00	93,56	314K	1.026
17/09/2024	-0,31%	-0,29	92,55	93,69	92,49	93,69	225K	88
16/09/2024	-0,33%	-0,31	92,84	93,20	92,63	93,69	92K	115
13/09/2024	0,14%	0,13	93,15	93,71	92,61	93,90	139K	84
12/09/2024	-0,42%	-0,39	93,02	93,41	93,02	94,10	139K	68
11/09/2024	-0,61%	-0,57	93,41	94,10	93,41	94,10	24K	14
10/09/2024	-0,13%	-0,12	93,98	94,10	93,41	94,68	187K	177
09/09/2024	0,11%	0,10	94,10	94,79	94,00	94,90	27K	30
06/09/2024	-0,42%	-0,40	94,00	94,56	94,00	94,76	17K	25
05/09/2024	-0,16%	-0,15	94,40	94,56	94,00	94,56	23K	27
04/09/2024	0,66%	0,62	94,55	93,98	93,89	94,56	19K	22
03/09/2024	-1,23%	-1,17	93,93	94,00	93,56	94,00	26K	19
02/09/2024	0,68%	0,64	95,10	93,88	93,88	95,10	88K	703
30/08/2024	0,28%	0,26	94,46	94,20	93,73	95,12	146K	309
29/08/2024	-0,05%	-0,05	94,20	94,30	93,51	94,91	44K	128
28/08/2024	-0,43%	-0,41	94,25	94,75	93,50	94,97	352K	245
27/08/2024	0,29%	0,27	94,66	93,99	93,72	94,66	183K	457
26/08/2024	-0,29%	-0,27	94,39	94,02	93,50	94,66	194K	267
23/08/2024	1,23%	1,15	94,66	94,21	94,01	94,72	107K	236
22/08/2024	-0,74%	-0,70	93,51	94,44	93,50	94,83	347K	284
21/08/2024	-0,62%	-0,59	94,21	94,84	93,64	94,84	241K	194
20/08/2024	0,32%	0,30	94,80	95,98	94,12	95,98	100K	90
19/08/2024	-0,01%	-0,01	94,50	95,89	94,03	96,45	365K	746
16/08/2024	0,38%	0,36	94,51	94,89	94,50	96,00	107K	231
15/08/2024	-0,05%	-0,05	94,15	94,20	94,00	94,91	82K	87
14/08/2024	0,72%	0,67	94,20	93,54	93,54	94,20	109K	608
13/08/2024	-0,51%	-0,48	93,53	94,01	93,50	94,91	245K	249
12/08/2024	0,53%	0,50	94,01	93,53	93,52	94,91	132K	79
09/08/2024	-1,26%	-1,19	93,51	95,20	93,51	95,20	262K	317
08/08/2024	-1,17%	-1,12	94,70	95,11	94,00	95,69	230K	420
07/08/2024	-0,79%	-0,76	95,82	96,58	94,56	96,58	261K	782
06/08/2024	0,00%	0,00	96,58	96,57	95,18	96,84	33K	43
05/08/2024	1,10%	1,05	96,58	95,00	94,29	96,58	147K	259
02/08/2024	-1,51%	-1,46	95,53	97,00	95,00	97,72	267K	954
01/08/2024	-2,28%	-2,26	96,99	95,01	93,50	97,20	338K	139
31/07/2024	-1,52%	-1,53	99,25	100,77	98,10	100,77	106K	137
30/07/2024	0,78%	0,78	100,78	98,12	98,12	100,78	199K	356
29/07/2024	0,01%	0,01	100,00	99,99	98,17	100,00	83K	70
26/07/2024	0,75%	0,74	99,99	99,30	98,10	100,75	81K	73
25/07/2024	-1,58%	-1,59	99,25	98,82	98,56	100,79	166K	50
24/07/2024	0,07%	0,07	100,84	100,77	98,10	100,85	361K	775
23/07/2024	2,72%	2,67	100,77	98,85	96,62	100,98	116K	157
22/07/2024	-0,78%	-0,77	98,10	100,98	97,36	100,98	98K	50
19/07/2024	-0,01%	-0,01	98,87	98,87	97,40	101,00	48K	28
18/07/2024	-0,01%	-0,01	98,88	98,89	98,15	100,54	134K	46
17/07/2024	1,69%	1,64	98,89	97,27	96,60	99,00	294K	74
16/07/2024	1,14%	1,10	97,25	96,10	95,26	97,32	148K	91
15/07/2024	-1,27%	-1,24	96,15	97,50	95,06	99,83	235K	125
12/07/2024	0,30%	0,29	97,39	97,10	96,08	97,49	253K	74
11/07/2024	-0,16%	-0,16	97,10	97,00	96,00	97,48	145K	77
10/07/2024	0,72%	0,70	97,26	96,56	95,86	97,28	66K	48
09/07/2024	0,89%	0,85	96,56	96,00	95,10	96,56	55K	53
08/07/2024	-0,59%	-0,57	95,71	96,26	95,02	96,26	95K	56
05/07/2024	-0,29%	-0,28	96,28	96,55	95,90	96,55	24K	42
04/07/2024	0,01%	0,01	96,56	96,71	95,02	97,09	235K	113
03/07/2024	0,04%	0,04	96,55	96,71	95,02	96,71	141K	66
02/07/2024	0,19%	0,18	96,51	96,69	95,02	96,69	81K	75
01/07/2024	-0,84%	-0,82	96,33	97,15	95,43	97,48	239K	148
28/06/2024	0,15%	0,15	97,15	96,75	95,43	97,54	323K	324
27/06/2024	-0,28%	-0,27	97,00	97,20	95,43	97,20	54K	25
26/06/2024	-0,21%	-0,20	97,27	97,45	95,41	97,45	225K	155
25/06/2024	0,28%	0,27	97,47	96,48	95,36	97,88	436K	201
24/06/2024	0,25%	0,24	97,20	96,98	95,20	97,20	279K	708
21/06/2024	-0,03%	-0,03	96,96	96,96	95,14	96,96	331K	301
20/06/2024	0,83%	0,80	96,99	96,19	94,27	96,99	451K	729
19/06/2024	0,93%	0,89	96,19	96,23	93,06	96,63	699K	285
18/06/2024	-0,99%	-0,95	95,30	96,23	94,00	96,23	118K	67
17/06/2024	-0,05%	-0,05	96,25	95,56	94,12	97,19	403K	305
14/06/2024	0,69%	0,66	96,30	95,58	95,58	97,16	266K	52
13/06/2024	0,00%	0,00	95,64	95,64	93,52	96,33	70K	44
12/06/2024	-0,42%	-0,40	95,64	96,18	91,08	98,82	339K	105
11/06/2024	-0,43%	-0,41	96,04	96,42	94,46	96,42	461K	210
10/06/2024	0,15%	0,14	96,45	96,40	94,50	96,59	186K	53
07/06/2024	-0,09%	-0,09	96,31	96,38	94,46	96,38	96K	35
06/06/2024	1,10%	1,05	96,40	94,01	94,01	98,78	422K	120
05/06/2024	-0,67%	-0,64	95,35	91,56	91,56	95,47	427K	113
04/06/2024	0,82%	0,78	95,99	96,19	94,55	96,45	144K	40
03/06/2024	0,03%	0,03	95,21	96,02	94,62	96,02	447K	204
31/05/2024	-0,44%	-0,42	95,18	96,20	94,51	96,84	150K	54
29/05/2024	1,45%	1,37	95,60	96,25	94,25	96,40	350K	70
28/05/2024	-1,42%	-1,36	94,23	96,40	94,23	98,10	490K	229
27/05/2024	-0,41%	-0,39	95,59	96,78	95,12	98,10	228K	54
24/05/2024	-0,72%	-0,70	95,98	96,68	95,98	99,49	146K	30
23/05/2024	-0,33%	-0,32	96,68	97,98	95,08	97,98	191K	62
22/05/2024	1,39%	1,33	97,00	95,49	94,59	97,00	202K	28
21/05/2024	0,23%	0,22	95,67	95,47	94,01	96,50	376K	75
20/05/2024	-0,02%	-0,02	95,45	95,46	93,92	95,46	86K	48
17/05/2024	-0,13%	-0,12	95,47	95,56	93,90	95,56	33K	17
16/05/2024	0,06%	0,06	95,59	95,53	94,04	96,49	231K	68
15/05/2024	2,06%	1,93	95,53	93,61	93,61	96,46	125K	64
14/05/2024	-1,81%	-1,73	93,60	96,50	92,83	96,50	393K	526
13/05/2024	-1,19%	-1,15	95,33	94,83	94,82	96,49	66K	35
10/05/2024	-0,02%	-0,02	96,48	96,42	93,60	96,48	464K	133
09/05/2024	1,69%	1,60	96,50	95,61	93,31	96,50	108K	46
08/05/2024	-0,61%	-0,58	94,90	96,48	94,21	96,48	112K	38
07/05/2024	0,08%	0,08	95,48	96,65	92,90	96,65	384K	130
06/05/2024	0,53%	0,50	95,40	94,69	94,08	96,50	197K	77
03/05/2024	-1,66%	-1,60	94,90	96,50	94,80	96,50	104K	41
02/05/2024	0,00%	0,00	96,50	96,00	95,00	96,50	131K	30
30/04/2024	0,68%	0,65	96,50	95,85	95,70	96,50	83K	36
29/04/2024	-0,10%	-0,10	95,85	95,95	95,60	95,95	6K	5
26/04/2024	1,00%	0,95	95,95	95,45	94,92	95,95	10K	15
25/04/2024	-0,99%	-0,95	95,00	95,95	95,00	95,95	77K	16
24/04/2024	0,00%	0,00	95,95	95,93	95,93	95,95	6K	3
23/04/2024	0,00%	0,00	95,95	95,95	95,52	95,95	22K	13
22/04/2024	-1,08%	-1,05	95,95	96,50	95,21	96,50	27K	11
19/04/2024	0,01%	0,01	97,00	96,98	95,25	97,00	284K	76
18/04/2024	-0,01%	-0,01	96,99	97,00	95,72	97,00	67K	31
17/04/2024	0,01%	0,01	97,00	96,56	95,08	97,00	78K	24
16/04/2024	-0,01%	-0,01	96,99	96,50	95,77	96,99	31K	16
15/04/2024	1,04%	1,00	97,00	95,50	95,50	97,00	121K	39
12/04/2024	-0,41%	-0,40	96,00	96,45	95,67	96,45	51K	13
11/04/2024	1,31%	1,25	96,40	95,57	94,92	96,89	38K	33
10/04/2024	-0,31%	-0,30	95,15	97,00	94,91	97,00	219K	17
09/04/2024	-0,05%	-0,05	95,45	95,50	94,81	95,50	12K	12
08/04/2024	0,02%	0,02	95,50	96,75	95,00	96,75	129K	28
05/04/2024	-	-	95,48	96,08	95,10	96,50	170K	46

Date,Open,High,Low,Close,Volume
11-Oct-24,86.92,86.92,85.08,86.10,284257
10-Oct-24,87.64,89.60,86.07,86.91,321076
09-Oct-24,88.79,89.67,87.03,87.64,294363
08-Oct-24,89.52,89.67,86.50,89.66,473410
07-Oct-24,92.89,92.89,88.50,89.67,369637
04-Oct-24,89.80,90.96,89.15,90.96,78356
03-Oct-24,90.67,90.99,89.10,90.80,195109
02-Oct-24,90.27,93.98,90.00,90.67,80144
01-Oct-24,90.31,90.96,90.26,90.29,93991
30-Sep-24,90.95,91.25,90.28,90.29,111752
27-Sep-24,90.95,91.48,90.03,90.94,84119
26-Sep-24,90.90,91.31,90.01,90.95,149650
25-Sep-24,91.49,91.49,90.25,90.26,140774
24-Sep-24,91.49,91.49,90.57,90.64,81180
23-Sep-24,91.30,91.50,90.75,90.76,204129
20-Sep-24,91.50,91.50,91.25,91.50,109415
19-Sep-24,92.03,93.10,91.25,91.50,209013
18-Sep-24,92.52,93.56,92.00,92.02,314165
17-Sep-24,93.69,93.69,92.49,92.55,224714
16-Sep-24,93.20,93.69,92.63,92.84,92040
13-Sep-24,93.71,93.90,92.61,93.15,138821
12-Sep-24,93.41,94.10,93.02,93.02,139162
11-Sep-24,94.10,94.10,93.41,93.41,23710
10-Sep-24,94.10,94.68,93.41,93.98,187450
09-Sep-24,94.79,94.90,94.00,94.10,26580
06-Sep-24,94.56,94.76,94.00,94.00,17190
05-Sep-24,94.56,94.56,94.00,94.40,23157
04-Sep-24,93.98,94.56,93.89,94.55,18517
03-Sep-24,94.00,94.00,93.56,93.93,25600
02-Sep-24,93.88,95.10,93.88,95.10,88314
30-Aug-24,94.20,95.12,93.73,94.46,146074
29-Aug-24,94.30,94.91,93.51,94.20,43755
28-Aug-24,94.75,94.97,93.50,94.25,351832
27-Aug-24,93.99,94.66,93.72,94.66,183198
26-Aug-24,94.02,94.66,93.50,94.39,193670
23-Aug-24,94.21,94.72,94.01,94.66,106778
22-Aug-24,94.44,94.83,93.50,93.51,347037
21-Aug-24,94.84,94.84,93.64,94.21,240567
20-Aug-24,95.98,95.98,94.12,94.80,99714
19-Aug-24,95.89,96.45,94.03,94.50,364959
16-Aug-24,94.89,96.00,94.50,94.51,106923
15-Aug-24,94.20,94.91,94.00,94.15,81590
14-Aug-24,93.54,94.20,93.54,94.20,108507
13-Aug-24,94.01,94.91,93.50,93.53,245175
12-Aug-24,93.53,94.91,93.52,94.01,132037
09-Aug-24,95.20,95.20,93.51,93.51,262336
08-Aug-24,95.11,95.69,94.00,94.70,229674
07-Aug-24,96.58,96.58,94.56,95.82,260764
06-Aug-24,96.57,96.84,95.18,96.58,33494
05-Aug-24,95.00,96.58,94.29,96.58,147375
02-Aug-24,97.00,97.72,95.00,95.53,267320
01-Aug-24,95.01,97.20,93.50,96.99,337658
31-Jul-24,100.77,100.77,98.10,99.25,106206
30-Jul-24,98.12,100.78,98.12,100.78,199236
29-Jul-24,99.99,100.00,98.17,100.00,82709
26-Jul-24,99.30,100.75,98.10,99.99,81398
25-Jul-24,98.82,100.79,98.56,99.25,166382
24-Jul-24,100.77,100.85,98.10,100.84,360771
23-Jul-24,98.85,100.98,96.62,100.77,116109
22-Jul-24,100.98,100.98,97.36,98.10,97551
19-Jul-24,98.87,101.00,97.40,98.87,47729
18-Jul-24,98.89,100.54,98.15,98.88,134437
17-Jul-24,97.27,99.00,96.60,98.89,294109
16-Jul-24,96.10,97.32,95.26,97.25,147541
15-Jul-24,97.50,99.83,95.06,96.15,234707
12-Jul-24,97.10,97.49,96.08,97.39,252786
11-Jul-24,97.00,97.48,96.00,97.10,144857
10-Jul-24,96.56,97.28,95.86,97.26,66471
09-Jul-24,96.00,96.56,95.10,96.56,55449
08-Jul-24,96.26,96.26,95.02,95.71,94860
05-Jul-24,96.55,96.55,95.90,96.28,23578
04-Jul-24,96.71,97.09,95.02,96.56,234609
03-Jul-24,96.71,96.71,95.02,96.55,140578
02-Jul-24,96.69,96.69,95.02,96.51,81401
01-Jul-24,97.15,97.48,95.43,96.33,239185
28-Jun-24,96.75,97.54,95.43,97.15,322717
27-Jun-24,97.20,97.20,95.43,97.00,54416
26-Jun-24,97.45,97.45,95.41,97.27,224741
25-Jun-24,96.48,97.88,95.36,97.47,436419
24-Jun-24,96.98,97.20,95.20,97.20,278550
21-Jun-24,96.96,96.96,95.14,96.96,331000
20-Jun-24,96.19,96.99,94.27,96.99,450536
19-Jun-24,96.23,96.63,93.06,96.19,698516
18-Jun-24,96.23,96.23,94.00,95.30,117701
17-Jun-24,95.56,97.19,94.12,96.25,402872
14-Jun-24,95.58,97.16,95.58,96.30,266385
13-Jun-24,95.64,96.33,93.52,95.64,70478
12-Jun-24,96.18,98.82,91.08,95.64,339369
11-Jun-24,96.42,96.42,94.46,96.04,460560
10-Jun-24,96.40,96.59,94.50,96.45,185876
07-Jun-24,96.38,96.38,94.46,96.31,96092
06-Jun-24,94.01,98.78,94.01,96.40,421980
05-Jun-24,91.56,95.47,91.56,95.35,427117
04-Jun-24,96.19,96.45,94.55,95.99,143626
03-Jun-24,96.02,96.02,94.62,95.21,447427
31-May-24,96.20,96.84,94.51,95.18,150043
29-May-24,96.25,96.40,94.25,95.60,350414
28-May-24,96.40,98.10,94.23,94.23,490291
27-May-24,96.78,98.10,95.12,95.59,228067
24-May-24,96.68,99.49,95.98,95.98,145613
23-May-24,97.98,97.98,95.08,96.68,190641
22-May-24,95.49,97.00,94.59,97.00,202121
21-May-24,95.47,96.50,94.01,95.67,376030
20-May-24,95.46,95.46,93.92,95.45,86112
17-May-24,95.56,95.56,93.90,95.47,33359
16-May-24,95.53,96.49,94.04,95.59,231209
15-May-24,93.61,96.46,93.61,95.53,125213
14-May-24,96.50,96.50,92.83,93.60,392509
13-May-24,94.83,96.49,94.82,95.33,66391
10-May-24,96.42,96.48,93.60,96.48,464258
09-May-24,95.61,96.50,93.31,96.50,107830
08-May-24,96.48,96.48,94.21,94.90,111773
07-May-24,96.65,96.65,92.90,95.48,383701
06-May-24,94.69,96.50,94.08,95.40,197244
03-May-24,96.50,96.50,94.80,94.90,103679
02-May-24,96.00,96.50,95.00,96.50,131194
30-Apr-24,95.85,96.50,95.70,96.50,83074
29-Apr-24,95.95,95.95,95.60,95.85,5643
26-Apr-24,95.45,95.95,94.92,95.95,10483
25-Apr-24,95.95,95.95,95.00,95.00,76809
24-Apr-24,95.93,95.95,95.93,95.95,5756
23-Apr-24,95.95,95.95,95.52,95.95,22206
22-Apr-24,96.50,96.50,95.21,95.95,26603
19-Apr-24,96.98,97.00,95.25,97.00,284316
18-Apr-24,97.00,97.00,95.72,96.99,67048
17-Apr-24,96.56,97.00,95.08,97.00,78257
16-Apr-24,96.50,96.99,95.77,96.99,31361
15-Apr-24,95.50,97.00,95.50,97.00,120525
12-Apr-24,96.45,96.45,95.67,96.00,50743
11-Apr-24,95.57,96.89,94.92,96.40,37615
10-Apr-24,97.00,97.00,94.91,95.15,218680
09-Apr-24,95.50,95.50,94.81,95.45,12456
08-Apr-24,96.75,96.75,95.00,95.50,128876
05-Apr-24,96.08,96.50,95.10,95.48,170445

*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