ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RBOP11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/20251,47%3,00207,00204,01203,06209,0022K23
12/06/2025-0,49%-1,00204,00203,05203,05212,0017K24
11/06/20250,97%1,96205,00203,06203,05209,9019K11
10/06/2025-1,39%-2,86203,04207,00203,00212,484K9
09/06/2025-1,48%-3,09205,90203,51203,00205,9923K24
06/06/20251,60%3,30208,99207,76205,47212,4822K19
05/06/2025-2,05%-4,31205,69205,80205,47212,487K18
04/06/20252,20%4,53210,00209,99206,00210,0026K12
03/06/20250,00%0,00205,47205,48205,47206,0016K10
02/06/2025-3,89%-8,32205,47205,00205,00213,8713K18
30/05/20255,42%10,99213,79205,00205,00213,791K2
29/05/2025-0,10%-0,20202,80202,80202,80202,804051
28/05/20250,25%0,51203,00202,50202,00204,9918K19
27/05/20250,24%0,49202,49200,15200,15202,4913K8
26/05/20250,42%0,85202,00202,00201,15202,0034K10
23/05/20250,00%-0,01201,15201,50201,15206,0026K20
22/05/2025-1,87%-3,84201,16201,20201,15205,999K8
21/05/20252,50%5,00205,00200,00200,00205,00190K10
20/05/2025-3,61%-7,50200,00207,00190,21210,0035K40
19/05/20254,27%8,49207,50199,00192,00214,9032K28
16/05/2025-0,49%-0,97199,01199,98196,00200,0016K15
15/05/20250,47%0,93199,98196,01196,00199,985K8
14/05/20250,04%0,07199,05198,98194,00199,0510K12
13/05/20254,73%8,98198,98190,00189,00198,9839K12
12/05/20250,53%1,00190,00189,00187,36190,003K8
09/05/20251,54%2,86189,00187,36187,36189,0026K19
08/05/2025-4,08%-7,92186,14194,06186,14194,0614K23
07/05/20250,09%0,17194,06193,43193,10198,999K17
06/05/20253,21%6,03193,89187,87187,86193,899K14
05/05/20254,37%7,86187,86181,00180,00187,8612K18
02/05/2025-1,05%-1,91180,00178,30178,30186,7719K19
30/04/2025-0,60%-1,09181,91183,00181,90183,0020K17
29/04/2025-1,08%-2,00183,00185,00183,00185,007K13
28/04/20251,09%2,00185,00182,00182,00188,8119K20
25/04/2025-1,08%-2,00183,00185,00182,02185,005K8
24/04/20251,63%2,96185,00182,01181,90187,896K11
23/04/2025-3,02%-5,66182,04189,58182,00193,0010K22
22/04/20250,88%1,64187,70186,07181,00187,707K13
17/04/2025-1,04%-1,95186,06186,07186,05186,0710K10
16/04/20251,05%1,96188,01186,51186,51192,998K14
15/04/20250,00%0,00186,05186,05186,05190,0018K18
14/04/2025-0,19%-0,35186,05187,35186,05188,9013K20
11/04/20256,32%11,08186,40175,32175,32186,4027K10
10/04/20250,18%0,32175,32175,01175,01188,0015K22
09/04/2025-6,89%-12,95175,00186,07171,00186,0739K33
08/04/2025-2,11%-4,05187,95192,00186,09193,809K10
07/04/2025-0,94%-1,83192,00193,83186,10195,9016K24
04/04/2025-0,60%-1,17193,83195,00193,83201,0026K25
03/04/2025-2,50%-4,99195,00199,99195,00199,994K7
02/04/20251,11%2,19199,99193,83193,83200,00201K8
01/04/20255,08%9,56197,80187,98187,98197,8014K15
31/03/20252,20%4,06188,24184,17174,07188,307K13
28/03/20251,48%2,68184,18186,00180,00208,878K23
27/03/20250,22%0,40181,50181,11181,11187,9733K13
26/03/20257,80%13,10181,10168,03168,03182,0830K14
25/03/2025-6,09%-10,90168,00178,89165,00180,0018K25
24/03/20255,24%8,90178,90170,01167,00178,9022K20
21/03/20254,29%6,99170,00171,99169,99174,9916K14
20/03/2025-4,11%-6,99163,01170,01160,01172,0024K19
19/03/20255,26%8,49170,00171,05165,00171,059K12
18/03/20250,94%1,51161,51179,40161,51179,40122K14
17/03/2025-5,60%-9,50160,00169,51157,01169,5120K12
14/03/2025-0,30%-0,51169,50169,99160,00181,4025K20
13/03/202515,50%22,82170,01145,03145,03170,0143K33
12/03/2025-13,42%-22,81147,19170,02136,03174,02219K203
11/03/2025-1,21%-2,08170,00172,08170,00173,018K16
10/03/2025-1,67%-2,92172,08175,00172,08180,008K28
07/03/20250,01%0,01175,00175,02175,00177,006K15
06/03/2025-3,95%-7,19174,99182,19164,10182,1913K30
05/03/20250,65%1,17182,18182,18182,18182,198K4
28/02/2025-4,65%-8,83181,01189,85181,00189,858K16
27/02/2025-0,08%-0,15189,84186,19180,07189,9910K22
26/02/2025-0,01%-0,01189,99190,02180,03192,995K12
25/02/2025-2,06%-4,00190,00200,99189,00200,9911K17
24/02/20250,58%1,11194,00192,92192,91201,0014K19
21/02/2025-1,09%-2,13192,89195,04190,02196,0115K25
20/02/2025-2,49%-4,97195,02197,01195,02198,737K11
19/02/20252,55%4,98199,99195,00195,00214,9016K23
18/02/2025-5,05%-10,38195,01201,28195,01202,5026K33
17/02/2025-3,57%-7,60205,39212,96200,62212,9611K30
14/02/20254,92%9,99212,99198,94195,00214,9323K59
13/02/2025-1,13%-2,31203,00205,31201,00205,325K14
12/02/2025-2,28%-4,79205,31210,10201,00214,2913K21
11/02/2025-1,34%-2,85210,10212,96210,10214,925K15
10/02/2025-0,12%-0,26212,95215,35212,81215,4410K17
07/02/2025-3,08%-6,78213,21213,90212,82215,9911K17
06/02/20252,34%5,03219,99214,97214,08219,997K23
05/02/2025-5,83%-13,31214,96228,27210,11228,2711K13
04/02/20256,18%13,28228,27215,49213,17228,2723K35
03/02/2025-0,01%-0,02214,99216,00212,86218,9915K24
31/01/2025-0,69%-1,49215,01212,17212,17220,0020K23
30/01/20250,53%1,15216,50213,72213,72216,504K11
29/01/2025-1,22%-2,65215,35213,64213,64224,9811K24
28/01/20250,23%0,51218,00218,00218,00218,002181
27/01/2025-2,33%-5,19217,49218,22215,01224,9912K28
24/01/2025-0,01%-0,02222,68223,23219,00223,2315K16
23/01/2025-0,13%-0,28222,70218,52215,02227,9910K12
22/01/2025-2,31%-5,28222,98221,01220,01225,5239K30
21/01/2025-0,76%-1,74228,26222,01222,01228,2610K24
20/01/2025-8,00%-20,00230,00235,31226,03235,3115K22
17/01/202514,16%31,00250,00220,00212,16253,0081K92
16/01/20252,81%5,99219,00208,74208,74232,8936K44
15/01/2025-3,21%-7,07213,01215,67210,00218,9755K62
14/01/2025-5,94%-13,91220,08235,33220,00236,0071K36
13/01/20252,35%5,37233,99229,80229,80233,997K10
10/01/2025-2,85%-6,70228,62235,32228,00235,3219K23
09/01/2025-0,28%-0,66235,32233,15233,00236,0012K12
08/01/20250,08%0,19235,98235,99225,06236,0014K27
07/01/2025-0,04%-0,09235,79235,88235,79236,0030K21
06/01/20250,37%0,88235,88230,30230,00236,0050K44
03/01/20250,00%-0,01235,00234,24232,00235,006K13
02/01/20250,43%1,01235,01241,02234,02241,0220K35
30/12/2024-4,85%-11,94234,00241,02234,00254,0044K58
27/12/20245,33%12,45245,94234,00234,00245,9415K23
26/12/2024-1,88%-4,47233,49237,95227,48237,9613K32
23/12/2024-0,01%-0,02237,96237,98228,06241,9924K34
20/12/20245,76%12,97237,98227,50212,81249,9627K47
19/12/2024-6,25%-14,99225,01240,01224,50240,0156K58
18/12/2024-12,36%-33,84240,00263,11240,00270,0070K80
17/12/20241,40%3,78273,84272,77263,14279,9917K26
16/12/2024-6,88%-19,94270,06290,00270,06290,0046K55
13/12/2024-2,95%-8,83290,00301,83290,00302,0020K35
12/12/2024-2,94%-9,06298,83307,88298,83307,8814K24
11/12/2024-0,03%-0,10307,89308,04301,80311,6913K25
10/12/20241,69%5,11307,99303,00294,99310,0020K24
09/12/2024-8,22%-27,12302,88323,39280,10329,98164K73
06/12/20247,49%23,00330,00310,07307,00331,98138K64
05/12/2024-0,64%-1,98307,00329,99305,00329,9920K28
04/12/20241,64%4,98308,98304,00304,00316,4931K38
03/12/2024-2,56%-8,00304,00312,00304,00312,0022K31
02/12/2024-1,91%-6,09312,00318,09311,00332,4024K42
29/11/20241,09%3,44318,09332,39310,03332,3920K33
28/11/2024-5,43%-18,05314,65339,30303,01339,3029K49
27/11/2024--332,70339,27331,90339,2871K28


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar