ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RBRF11

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
21/01/20201,17%1,53132,63131,99131,10134,853M1.666
20/01/2020-2,00%-2,68131,10133,78129,50134,104M4.084
17/01/20200,36%0,48133,78133,30131,20134,974M2.528
16/01/20200,41%0,54133,30132,76130,80135,004M4.986
15/01/20202,16%2,81132,76128,51128,51132,993M1.664
14/01/20203,13%3,95129,95126,98125,99130,003M3.487
13/01/2020-0,40%-0,50126,00126,50125,03128,205M3.323
10/01/2020-2,53%-3,28126,50129,01123,05129,788M2.908
09/01/2020-0,89%-1,17129,78131,31127,00131,497M3.504
08/01/2020-2,46%-3,30130,95132,75120,90132,9011M6.818
07/01/2020-3,21%-4,45134,25138,60133,85139,888M3.892
06/01/20201,99%2,70138,70136,00133,40142,5011M7.833
03/01/20200,39%0,53136,00135,47134,11138,009M5.654
02/01/20203,61%4,72135,47130,78130,76135,505M3.307
30/12/2019-0,30%-0,40130,75131,17130,75134,385M2.986
27/12/20192,45%3,14131,15128,00128,00131,936M4.700
26/12/20192,41%3,01128,01125,00124,00129,906M7.477
23/12/20194,46%5,34125,00120,20120,00125,005M2.083
20/12/20191,15%1,36119,66118,84118,13126,868M4.115
19/12/20190,47%0,55118,30117,74116,90120,509M3.650
18/12/20192,03%2,34117,75116,24115,91118,005M2.117
17/12/20190,00%0,00115,41116,50115,41117,407M3.931
16/12/20190,88%1,01115,41114,61114,45117,967M5.866
13/12/20190,62%0,70114,40113,80112,71115,405M9.631
12/12/20190,74%0,84113,70113,23112,50113,884M7.281
11/12/2019-0,61%-0,69112,86113,56110,99114,006M10.769
10/12/20191,47%1,65113,55112,20112,01114,445M2.442
09/12/2019-0,75%-0,85111,90113,00111,85114,506M4.231
06/12/2019-3,63%-4,25112,75117,00110,30117,0010M7.000
05/12/20190,90%1,04117,00116,80114,60117,395M3.155
04/12/2019-0,50%-0,58115,96116,54113,60117,997M4.248
03/12/20192,86%3,24116,54113,90113,60116,885M3.785
02/12/20193,39%3,71113,30111,00111,00114,999M3.606
29/11/20190,54%0,59109,59109,00109,00109,592M1.217
28/11/20190,33%0,36109,00108,66108,55109,472M463
27/11/2019-0,48%-0,52108,64109,24108,45109,592M1.111
26/11/2019-0,38%-0,42109,16109,55108,90109,583M934
25/11/20190,27%0,30109,58109,28108,80109,603M1.094
22/11/20190,67%0,73109,28108,99108,58109,282M1.149
21/11/20190,04%0,04108,55108,03107,80109,204M1.646
19/11/20190,01%0,01108,51108,50107,50109,003M1.321
18/11/20190,37%0,40108,50108,49108,00108,853M1.709
14/11/2019-0,63%-0,69108,10108,40107,41108,802M893
13/11/2019-0,09%-0,10108,79108,06107,17108,802M1.885
12/11/2019-1,46%-1,61108,89110,39107,10110,392M1.239
11/11/20190,73%0,80110,50110,65110,39111,442M623
08/11/20191,29%1,40109,70108,49108,06110,463M1.272
07/11/2019-0,30%-0,33108,30108,41107,92108,883M1.631
06/11/20191,03%1,11108,63107,95107,55108,873M1.465
05/11/2019-0,78%-0,85107,52108,29107,52108,913M1.089
04/11/20192,75%2,90108,37105,90105,82108,373M1.254
01/11/20190,46%0,48105,47104,99104,46110,004M1.533
31/10/20190,25%0,26104,99105,01104,73105,352M1.139
30/10/2019-0,28%-0,29104,73105,21104,69105,463M744
29/10/20190,21%0,22105,02105,19104,83105,202M729
28/10/2019-0,03%-0,03104,80104,89104,42105,323M791
25/10/20190,32%0,33104,83105,19104,62105,392M1.837
24/10/2019-0,89%-0,94104,50105,48104,50105,482M779
23/10/20190,03%0,03105,44105,39105,10105,492M716
22/10/20190,62%0,65105,41105,00104,50105,412M734
21/10/2019-0,23%-0,24104,76104,95104,60105,483M1.862
18/10/20190,16%0,17105,00104,54104,50105,002M860
17/10/20190,03%0,03104,83104,33104,26104,892M481
16/10/20190,87%0,90104,80104,15103,91104,802M975
15/10/20190,00%0,00103,90103,91103,90104,352M554
14/10/20190,00%0,00103,90103,91103,50104,462M743
11/10/20190,00%0,00103,90103,94103,70104,491M541
10/10/2019-0,91%-0,95103,90104,27103,80104,772M521
09/10/2019-0,28%-0,29104,85105,14104,26105,242M1.314
08/10/20191,18%1,23105,14104,10104,10105,142M541
07/10/2019-1,42%-1,50103,91105,91103,50105,953M990
04/10/20190,39%0,41105,41105,28104,81105,452M469
03/10/20190,89%0,93105,00105,31104,70105,382M915
02/10/20190,26%0,27104,07104,05103,85104,902M1.072
01/10/2019-1,24%-1,30103,80105,11103,01105,432M1.203
30/09/2019-0,08%-0,08105,10105,50104,87105,501M411
27/09/20190,17%0,18105,18105,00104,59105,291M379
26/09/2019-0,28%-0,30105,00104,99104,50105,391M541
25/09/20190,57%0,60105,30104,69104,41105,382M441
24/09/20190,17%0,18104,70104,42104,25104,952M508
23/09/2019-0,44%-0,46104,52104,65104,50104,983M855
20/09/2019-0,02%-0,02104,98105,00104,55105,492M799
19/09/20190,04%0,04105,00104,42104,42105,592M661
18/09/20190,00%0,00104,96104,65104,00105,092M794
17/09/20190,14%0,15104,96105,00104,82105,851.000K508
16/09/2019-1,17%-1,24104,81105,99104,80106,152M637
13/09/2019-0,42%-0,45106,05106,44105,74106,441M512
12/09/20191,21%1,27106,50105,23105,23106,502M785
11/09/2019-2,34%-2,52105,23106,51105,04106,983M1.050
10/09/2019-0,23%-0,25107,75107,62107,55108,152M878
09/09/20190,28%0,30108,00107,70107,61108,002M1.019
06/09/2019-0,19%-0,20107,70108,00107,50108,192M752
05/09/2019-0,06%-0,07107,90107,48107,48108,192M419
04/09/20190,39%0,42107,97107,60107,05107,972M523
03/09/20191,56%1,65107,55105,90105,90107,952M797
02/09/2019-0,47%-0,50105,90106,41105,11106,492M971
30/08/20190,94%0,99106,40105,83105,50106,432M695
29/08/20190,06%0,06105,41105,36105,00105,972M553
28/08/20190,43%0,45105,35104,90104,89105,501M322
27/08/2019-0,14%-0,15104,90105,00104,08105,402M553
26/08/20190,33%0,35105,05104,12104,00105,052M684
23/08/20190,23%0,24104,70104,49104,00104,902M506
22/08/20190,44%0,46104,46104,01103,60104,502M548
21/08/20190,00%0,00104,00104,10103,89104,491M451
20/08/2019-0,29%-0,30104,00104,15103,50104,293M965
19/08/20190,07%0,07104,30104,69103,99105,002M757
16/08/2019-0,83%-0,87104,23105,20104,00105,652M827
15/08/2019-1,31%-1,39105,10106,39105,00106,391M428
14/08/20190,65%0,69106,49105,00104,55106,493M1.073
13/08/20191,44%1,50105,80104,30103,83105,802M1.016
12/08/2019-0,05%-0,05104,30104,44103,56104,493M1.051
09/08/2019-1,00%-1,05104,35105,40104,00105,404M2.077
08/08/2019-0,56%-0,59105,40105,99105,00106,245M1.923
07/08/20190,32%0,34105,99105,63105,50106,003M982
06/08/20190,04%0,04105,65105,61105,52105,992M972
05/08/2019-0,37%-0,39105,61106,00105,60106,203M1.206
02/08/20190,37%0,39106,00105,92105,62106,003M1.271
01/08/2019-0,37%-0,39105,61106,01105,10106,283M1.185
31/07/2019-0,47%-0,50106,00106,60105,27106,692M1.175
30/07/20190,66%0,70106,50106,00106,00106,672M797
29/07/20190,15%0,16105,80105,59105,10106,833M1.396
26/07/20190,16%0,17105,64105,47105,03105,732M1.103
25/07/20190,59%0,62105,47104,50104,20105,473M1.233
24/07/20190,38%0,40104,85104,45104,45105,303M1.262
23/07/2019-0,31%-0,32104,45105,00104,36105,003M1.747
22/07/2019-0,03%-0,03104,77104,91104,50105,373M1.314
19/07/20190,00%0,00104,80105,02104,36105,484M1.820
18/07/2019-0,20%-0,21104,80105,05104,80105,183M1.469
17/07/20190,10%0,11105,01104,90104,50105,192M846
16/07/20190,38%0,40104,90104,50104,16105,253M1.524
15/07/20190,00%0,00104,50104,49104,01104,504M1.529
12/07/20190,14%0,15104,50104,40103,63105,254M1.866
11/07/20190,23%0,24104,35103,98103,50104,615M1.978
10/07/2019--104,11104,00104,00105,208M4.379


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br