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

papéis
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
04/07/2022-0,30%-0,2168,6868,8968,0569,432M3.845
01/07/20221,44%0,9868,8968,0167,9169,434M5.146
30/06/2022-0,09%-0,0667,9168,0167,8068,352M3.449
29/06/20220,30%0,2067,9768,0667,0168,902M5.243
28/06/2022-1,94%-1,3467,7769,3567,5369,834M14.937
27/06/2022-0,75%-0,5269,1169,6269,0169,992M7.520
24/06/20220,19%0,1369,6369,2269,2270,001M3.342
23/06/20220,49%0,3469,5069,1769,0169,811M4.417
22/06/2022-1,34%-0,9469,1669,4169,0070,103M5.671
21/06/20220,29%0,2070,1069,9269,7770,492M2.716
20/06/2022-0,01%-0,0169,9069,9069,3670,122M4.078
17/06/2022-0,13%-0,0969,9170,2869,5470,381M2.303
15/06/2022-0,40%-0,2870,0070,2570,0070,782M3.451
14/06/2022-0,71%-0,5070,2870,6070,0671,002M5.035
13/06/2022-0,38%-0,2770,7871,0070,0671,052M3.469
10/06/2022-2,20%-1,6071,0572,0570,1872,053M5.667
09/06/20221,61%1,1572,6571,4971,2172,923M10.624
08/06/2022-1,11%-0,8071,5072,1071,0872,702M4.423
07/06/2022-0,96%-0,7072,3073,0072,0073,001M2.758
06/06/20220,01%0,0173,0073,0072,4673,001M3.416
03/06/20221,09%0,7972,9972,8071,8873,002M4.720
02/06/20220,28%0,2072,2072,0071,5072,451M3.437
01/06/20220,28%0,2072,0071,1571,0972,387M5.842
31/05/20221,53%1,0871,8070,6070,5071,802M3.607
30/05/2022-1,44%-1,0370,7271,7570,7271,751M3.139
27/05/20221,20%0,8571,7571,1971,0071,80980K1.790
26/05/2022-0,14%-0,1070,9070,7270,5071,672M4.967
25/05/20221,05%0,7471,0070,5570,2571,381M2.103
24/05/2022-1,03%-0,7370,2670,9969,5571,002M5.745
23/05/20221,75%1,2270,9969,7569,5471,752M4.437
20/05/20220,63%0,4469,7769,2969,0070,102M6.280
19/05/20220,67%0,4669,3368,5368,5370,792M5.890
18/05/2022-0,56%-0,3968,8769,5068,5269,902M6.306
17/05/20221,54%1,0569,2668,2168,2169,672M7.350
16/05/2022-2,00%-1,3968,2169,5967,9069,953M8.109
13/05/20220,74%0,5169,6069,0167,8169,652M7.076
12/05/20220,28%0,1969,0969,2368,6169,982M7.663
11/05/2022-3,99%-2,8668,9071,1668,7571,164M9.993
10/05/20220,17%0,1271,7672,0971,2772,092M2.977
09/05/2022-1,46%-1,0671,6472,7071,5073,002M5.063
06/05/2022-0,21%-0,1572,7072,8572,3473,351M2.186
05/05/2022-0,87%-0,6472,8572,9772,8073,462M3.452
04/05/20220,88%0,6473,4972,8272,8273,811M7.075
03/05/2022-0,04%-0,0372,8572,5172,2073,902M3.578
02/05/2022-2,83%-2,1272,8874,7072,2574,968M12.057
29/04/20220,86%0,6475,0074,3473,8975,192M3.827
28/04/20220,94%0,6974,3673,9473,6074,503M7.784
27/04/20220,35%0,2673,6773,0072,7074,423M2.562
26/04/20220,33%0,2473,4173,2172,7073,872M3.959
25/04/20220,03%0,0273,1773,0072,0973,502M4.962
22/04/2022-1,32%-0,9873,1573,1572,4974,462M4.930
20/04/20220,11%0,0874,1373,3873,1774,502M9.208
19/04/20221,54%1,1274,0573,2073,1874,502M6.652
18/04/2022-0,98%-0,7272,9373,6672,1474,102M3.320
14/04/2022-0,14%-0,1073,6573,8573,5174,402M3.465
13/04/2022-0,27%-0,2073,7573,9573,4174,002M3.390
12/04/2022-1,41%-1,0673,9573,9373,5673,992M3.883
11/04/20220,41%0,3175,0174,7074,0275,324M22.902
08/04/2022-0,40%-0,3074,7074,9973,4675,482M4.551
07/04/20220,62%0,4675,0074,5074,2675,803M14.011
06/04/20220,92%0,6874,5473,5773,0374,843M9.876
05/04/2022-0,53%-0,3973,8674,0073,0074,352M4.802
04/04/20220,34%0,2574,2574,0073,7074,502M4.053
01/04/20222,66%1,9274,0071,5071,1274,898M10.254
31/03/20220,80%0,5772,0871,5170,5272,102M5.240
30/03/20221,43%1,0171,5171,0171,0171,912M3.078
29/03/20220,70%0,4970,5070,2769,3971,452M4.541
28/03/20221,02%0,7170,0169,3069,2970,452M2.039
25/03/20221,91%1,3069,3067,7567,7069,392M3.300
24/03/20220,49%0,3368,0067,5067,3468,093M5.731
23/03/2022-0,10%-0,0767,6767,7167,1268,392M4.741
22/03/2022-0,12%-0,0867,7467,8967,5068,202M3.594
21/03/2022-0,26%-0,1867,8267,8067,8068,812M3.008
18/03/2022-0,47%-0,3268,0068,1967,7568,353M6.783
17/03/2022-0,38%-0,2668,3268,9967,2469,192M6.945
16/03/2022-1,30%-0,9068,5869,3068,0769,913M9.732
15/03/2022-0,10%-0,0769,4869,6369,2469,991M2.334
14/03/2022-0,64%-0,4569,5570,0069,4970,112M3.388
11/03/2022-1,56%-1,1170,0070,5969,5070,942M3.401
10/03/2022-0,14%-0,1071,1171,5171,0071,612M3.109
09/03/20220,21%0,1571,2171,1271,1272,102M5.857
08/03/2022-0,63%-0,4571,0671,5271,0672,232M4.752
07/03/2022-0,67%-0,4871,5172,0071,5072,272M4.584
04/03/20220,17%0,1271,9971,8071,5572,492M4.593
03/03/20220,48%0,3471,8771,5371,5271,965M8.267
02/03/20220,25%0,1871,5370,8070,5171,962M6.427
25/02/20220,79%0,5671,3570,8470,8371,862M7.490
24/02/2022-1,83%-1,3270,7971,6170,5471,882M4.338
23/02/20220,95%0,6872,1171,5070,8172,123M7.091
22/02/2022-0,58%-0,4271,4371,8071,0372,653M8.020
21/02/20220,08%0,0671,8571,7971,0771,992M4.514
18/02/20220,06%0,0471,7971,7571,1872,462M4.071
17/02/20220,62%0,4471,7571,3171,2172,693M4.474
16/02/2022-0,13%-0,0971,3171,4070,6671,983M8.650
15/02/2022-0,42%-0,3071,4071,9570,6072,406M10.808
14/02/2022-1,20%-0,8771,7072,5771,5372,734M7.336
11/02/20220,26%0,1972,5772,3872,3872,992M7.305
10/02/2022-0,29%-0,2172,3871,9971,7872,873M6.200
09/02/20220,54%0,3972,5972,5072,1073,204M7.086
08/02/2022-0,17%-0,1272,2072,3171,8273,723M7.541
07/02/2022-0,06%-0,0472,3272,3671,6073,204M7.192
04/02/20221,19%0,8572,3671,6471,6372,852M5.539
03/02/2022-0,26%-0,1971,5171,6071,4372,072M4.718
02/02/20220,21%0,1571,7071,5771,0272,182M4.511
01/02/2022-0,45%-0,3271,5571,8771,0772,004M7.382
31/01/2022-0,42%-0,3071,8772,2671,3073,003M6.061
28/01/2022-0,87%-0,6372,1773,0072,0173,962M2.563
27/01/2022-2,92%-2,1972,8074,9372,0474,934M4.461
26/01/20221,34%0,9974,9972,0072,0075,454M5.738
25/01/2022-1,92%-1,4574,0075,4573,2575,453M7.533
24/01/2022-1,49%-1,1475,4576,5974,9076,593M4.741
21/01/20220,78%0,5976,5976,0275,4176,963M5.488
20/01/2022-0,43%-0,3376,0076,3375,2277,313M4.848
19/01/2022-0,42%-0,3276,3376,6575,1076,774M8.573
18/01/20220,46%0,3576,6576,2574,8576,972M3.533
17/01/20221,34%1,0176,3075,2374,6676,372M5.601
14/01/20222,16%1,5975,2973,7073,7075,793M6.270
13/01/20220,01%0,0173,7073,7073,1974,703M4.193
12/01/2022-1,19%-0,8973,6973,5572,2374,003M5.941
11/01/20221,47%1,0874,5873,5073,1074,992M4.426
10/01/2022-0,89%-0,6673,5074,1573,5074,402M5.192
07/01/20220,28%0,2174,1674,0072,2174,503M3.223
06/01/20221,34%0,9873,9573,0072,2074,192M5.808
05/01/2022-0,86%-0,6372,9773,9071,1174,3515M12.199
04/01/2022-0,08%-0,0673,6073,8973,2774,785M7.022
03/01/2022-7,23%-5,7473,6679,4072,7579,4012M18.967
30/12/20211,29%1,0179,4078,4278,4079,692M2.730
29/12/20210,24%0,1978,3978,2077,2178,821M2.161
28/12/20211,33%1,0378,2077,2077,2078,442M2.095
27/12/20210,64%0,4977,1776,7076,1177,521M1.730
23/12/20212,93%2,1876,6874,8074,6076,802M2.595
22/12/20210,89%0,6674,5073,8473,5374,832M3.582
21/12/20211,00%0,7373,8473,1172,8074,972M5.167
20/12/2021--73,1172,8072,3573,453M3.979


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito