Cotação atual, histórico e gráfico do papel: RBRF11

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 RBRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,30%	-0,21	68,68	68,89	68,05	69,43	2M	3.845
01/07/2022	1,44%	0,98	68,89	68,01	67,91	69,43	4M	5.146
30/06/2022	-0,09%	-0,06	67,91	68,01	67,80	68,35	2M	3.449
29/06/2022	0,30%	0,20	67,97	68,06	67,01	68,90	2M	5.243
28/06/2022	-1,94%	-1,34	67,77	69,35	67,53	69,83	4M	14.937
27/06/2022	-0,75%	-0,52	69,11	69,62	69,01	69,99	2M	7.520
24/06/2022	0,19%	0,13	69,63	69,22	69,22	70,00	1M	3.342
23/06/2022	0,49%	0,34	69,50	69,17	69,01	69,81	1M	4.417
22/06/2022	-1,34%	-0,94	69,16	69,41	69,00	70,10	3M	5.671
21/06/2022	0,29%	0,20	70,10	69,92	69,77	70,49	2M	2.716
20/06/2022	-0,01%	-0,01	69,90	69,90	69,36	70,12	2M	4.078

17/06/2022	-0,13%	-0,09	69,91	70,28	69,54	70,38	1M	2.303
15/06/2022	-0,40%	-0,28	70,00	70,25	70,00	70,78	2M	3.451
14/06/2022	-0,71%	-0,50	70,28	70,60	70,06	71,00	2M	5.035
13/06/2022	-0,38%	-0,27	70,78	71,00	70,06	71,05	2M	3.469
10/06/2022	-2,20%	-1,60	71,05	72,05	70,18	72,05	3M	5.667
09/06/2022	1,61%	1,15	72,65	71,49	71,21	72,92	3M	10.624
08/06/2022	-1,11%	-0,80	71,50	72,10	71,08	72,70	2M	4.423
07/06/2022	-0,96%	-0,70	72,30	73,00	72,00	73,00	1M	2.758
06/06/2022	0,01%	0,01	73,00	73,00	72,46	73,00	1M	3.416
03/06/2022	1,09%	0,79	72,99	72,80	71,88	73,00	2M	4.720
02/06/2022	0,28%	0,20	72,20	72,00	71,50	72,45	1M	3.437
01/06/2022	0,28%	0,20	72,00	71,15	71,09	72,38	7M	5.842
31/05/2022	1,53%	1,08	71,80	70,60	70,50	71,80	2M	3.607
30/05/2022	-1,44%	-1,03	70,72	71,75	70,72	71,75	1M	3.139
27/05/2022	1,20%	0,85	71,75	71,19	71,00	71,80	980K	1.790
26/05/2022	-0,14%	-0,10	70,90	70,72	70,50	71,67	2M	4.967
25/05/2022	1,05%	0,74	71,00	70,55	70,25	71,38	1M	2.103
24/05/2022	-1,03%	-0,73	70,26	70,99	69,55	71,00	2M	5.745
23/05/2022	1,75%	1,22	70,99	69,75	69,54	71,75	2M	4.437
20/05/2022	0,63%	0,44	69,77	69,29	69,00	70,10	2M	6.280
19/05/2022	0,67%	0,46	69,33	68,53	68,53	70,79	2M	5.890
18/05/2022	-0,56%	-0,39	68,87	69,50	68,52	69,90	2M	6.306
17/05/2022	1,54%	1,05	69,26	68,21	68,21	69,67	2M	7.350
16/05/2022	-2,00%	-1,39	68,21	69,59	67,90	69,95	3M	8.109
13/05/2022	0,74%	0,51	69,60	69,01	67,81	69,65	2M	7.076
12/05/2022	0,28%	0,19	69,09	69,23	68,61	69,98	2M	7.663
11/05/2022	-3,99%	-2,86	68,90	71,16	68,75	71,16	4M	9.993
10/05/2022	0,17%	0,12	71,76	72,09	71,27	72,09	2M	2.977
09/05/2022	-1,46%	-1,06	71,64	72,70	71,50	73,00	2M	5.063
06/05/2022	-0,21%	-0,15	72,70	72,85	72,34	73,35	1M	2.186
05/05/2022	-0,87%	-0,64	72,85	72,97	72,80	73,46	2M	3.452
04/05/2022	0,88%	0,64	73,49	72,82	72,82	73,81	1M	7.075
03/05/2022	-0,04%	-0,03	72,85	72,51	72,20	73,90	2M	3.578
02/05/2022	-2,83%	-2,12	72,88	74,70	72,25	74,96	8M	12.057
29/04/2022	0,86%	0,64	75,00	74,34	73,89	75,19	2M	3.827
28/04/2022	0,94%	0,69	74,36	73,94	73,60	74,50	3M	7.784
27/04/2022	0,35%	0,26	73,67	73,00	72,70	74,42	3M	2.562
26/04/2022	0,33%	0,24	73,41	73,21	72,70	73,87	2M	3.959
25/04/2022	0,03%	0,02	73,17	73,00	72,09	73,50	2M	4.962
22/04/2022	-1,32%	-0,98	73,15	73,15	72,49	74,46	2M	4.930
20/04/2022	0,11%	0,08	74,13	73,38	73,17	74,50	2M	9.208
19/04/2022	1,54%	1,12	74,05	73,20	73,18	74,50	2M	6.652
18/04/2022	-0,98%	-0,72	72,93	73,66	72,14	74,10	2M	3.320
14/04/2022	-0,14%	-0,10	73,65	73,85	73,51	74,40	2M	3.465
13/04/2022	-0,27%	-0,20	73,75	73,95	73,41	74,00	2M	3.390
12/04/2022	-1,41%	-1,06	73,95	73,93	73,56	73,99	2M	3.883
11/04/2022	0,41%	0,31	75,01	74,70	74,02	75,32	4M	22.902
08/04/2022	-0,40%	-0,30	74,70	74,99	73,46	75,48	2M	4.551
07/04/2022	0,62%	0,46	75,00	74,50	74,26	75,80	3M	14.011
06/04/2022	0,92%	0,68	74,54	73,57	73,03	74,84	3M	9.876
05/04/2022	-0,53%	-0,39	73,86	74,00	73,00	74,35	2M	4.802
04/04/2022	0,34%	0,25	74,25	74,00	73,70	74,50	2M	4.053
01/04/2022	2,66%	1,92	74,00	71,50	71,12	74,89	8M	10.254
31/03/2022	0,80%	0,57	72,08	71,51	70,52	72,10	2M	5.240
30/03/2022	1,43%	1,01	71,51	71,01	71,01	71,91	2M	3.078
29/03/2022	0,70%	0,49	70,50	70,27	69,39	71,45	2M	4.541
28/03/2022	1,02%	0,71	70,01	69,30	69,29	70,45	2M	2.039
25/03/2022	1,91%	1,30	69,30	67,75	67,70	69,39	2M	3.300
24/03/2022	0,49%	0,33	68,00	67,50	67,34	68,09	3M	5.731
23/03/2022	-0,10%	-0,07	67,67	67,71	67,12	68,39	2M	4.741
22/03/2022	-0,12%	-0,08	67,74	67,89	67,50	68,20	2M	3.594
21/03/2022	-0,26%	-0,18	67,82	67,80	67,80	68,81	2M	3.008
18/03/2022	-0,47%	-0,32	68,00	68,19	67,75	68,35	3M	6.783
17/03/2022	-0,38%	-0,26	68,32	68,99	67,24	69,19	2M	6.945
16/03/2022	-1,30%	-0,90	68,58	69,30	68,07	69,91	3M	9.732
15/03/2022	-0,10%	-0,07	69,48	69,63	69,24	69,99	1M	2.334
14/03/2022	-0,64%	-0,45	69,55	70,00	69,49	70,11	2M	3.388
11/03/2022	-1,56%	-1,11	70,00	70,59	69,50	70,94	2M	3.401
10/03/2022	-0,14%	-0,10	71,11	71,51	71,00	71,61	2M	3.109
09/03/2022	0,21%	0,15	71,21	71,12	71,12	72,10	2M	5.857
08/03/2022	-0,63%	-0,45	71,06	71,52	71,06	72,23	2M	4.752
07/03/2022	-0,67%	-0,48	71,51	72,00	71,50	72,27	2M	4.584
04/03/2022	0,17%	0,12	71,99	71,80	71,55	72,49	2M	4.593
03/03/2022	0,48%	0,34	71,87	71,53	71,52	71,96	5M	8.267
02/03/2022	0,25%	0,18	71,53	70,80	70,51	71,96	2M	6.427
25/02/2022	0,79%	0,56	71,35	70,84	70,83	71,86	2M	7.490
24/02/2022	-1,83%	-1,32	70,79	71,61	70,54	71,88	2M	4.338
23/02/2022	0,95%	0,68	72,11	71,50	70,81	72,12	3M	7.091
22/02/2022	-0,58%	-0,42	71,43	71,80	71,03	72,65	3M	8.020
21/02/2022	0,08%	0,06	71,85	71,79	71,07	71,99	2M	4.514
18/02/2022	0,06%	0,04	71,79	71,75	71,18	72,46	2M	4.071
17/02/2022	0,62%	0,44	71,75	71,31	71,21	72,69	3M	4.474
16/02/2022	-0,13%	-0,09	71,31	71,40	70,66	71,98	3M	8.650
15/02/2022	-0,42%	-0,30	71,40	71,95	70,60	72,40	6M	10.808
14/02/2022	-1,20%	-0,87	71,70	72,57	71,53	72,73	4M	7.336
11/02/2022	0,26%	0,19	72,57	72,38	72,38	72,99	2M	7.305
10/02/2022	-0,29%	-0,21	72,38	71,99	71,78	72,87	3M	6.200
09/02/2022	0,54%	0,39	72,59	72,50	72,10	73,20	4M	7.086
08/02/2022	-0,17%	-0,12	72,20	72,31	71,82	73,72	3M	7.541
07/02/2022	-0,06%	-0,04	72,32	72,36	71,60	73,20	4M	7.192
04/02/2022	1,19%	0,85	72,36	71,64	71,63	72,85	2M	5.539
03/02/2022	-0,26%	-0,19	71,51	71,60	71,43	72,07	2M	4.718
02/02/2022	0,21%	0,15	71,70	71,57	71,02	72,18	2M	4.511
01/02/2022	-0,45%	-0,32	71,55	71,87	71,07	72,00	4M	7.382
31/01/2022	-0,42%	-0,30	71,87	72,26	71,30	73,00	3M	6.061
28/01/2022	-0,87%	-0,63	72,17	73,00	72,01	73,96	2M	2.563
27/01/2022	-2,92%	-2,19	72,80	74,93	72,04	74,93	4M	4.461
26/01/2022	1,34%	0,99	74,99	72,00	72,00	75,45	4M	5.738
25/01/2022	-1,92%	-1,45	74,00	75,45	73,25	75,45	3M	7.533
24/01/2022	-1,49%	-1,14	75,45	76,59	74,90	76,59	3M	4.741
21/01/2022	0,78%	0,59	76,59	76,02	75,41	76,96	3M	5.488
20/01/2022	-0,43%	-0,33	76,00	76,33	75,22	77,31	3M	4.848
19/01/2022	-0,42%	-0,32	76,33	76,65	75,10	76,77	4M	8.573
18/01/2022	0,46%	0,35	76,65	76,25	74,85	76,97	2M	3.533
17/01/2022	1,34%	1,01	76,30	75,23	74,66	76,37	2M	5.601
14/01/2022	2,16%	1,59	75,29	73,70	73,70	75,79	3M	6.270
13/01/2022	0,01%	0,01	73,70	73,70	73,19	74,70	3M	4.193
12/01/2022	-1,19%	-0,89	73,69	73,55	72,23	74,00	3M	5.941
11/01/2022	1,47%	1,08	74,58	73,50	73,10	74,99	2M	4.426
10/01/2022	-0,89%	-0,66	73,50	74,15	73,50	74,40	2M	5.192
07/01/2022	0,28%	0,21	74,16	74,00	72,21	74,50	3M	3.223
06/01/2022	1,34%	0,98	73,95	73,00	72,20	74,19	2M	5.808
05/01/2022	-0,86%	-0,63	72,97	73,90	71,11	74,35	15M	12.199
04/01/2022	-0,08%	-0,06	73,60	73,89	73,27	74,78	5M	7.022
03/01/2022	-7,23%	-5,74	73,66	79,40	72,75	79,40	12M	18.967
30/12/2021	1,29%	1,01	79,40	78,42	78,40	79,69	2M	2.730
29/12/2021	0,24%	0,19	78,39	78,20	77,21	78,82	1M	2.161
28/12/2021	1,33%	1,03	78,20	77,20	77,20	78,44	2M	2.095
27/12/2021	0,64%	0,49	77,17	76,70	76,11	77,52	1M	1.730
23/12/2021	2,93%	2,18	76,68	74,80	74,60	76,80	2M	2.595
22/12/2021	0,89%	0,66	74,50	73,84	73,53	74,83	2M	3.582
21/12/2021	1,00%	0,73	73,84	73,11	72,80	74,97	2M	5.167
20/12/2021	-	-	73,11	72,80	72,35	73,45	3M	3.979

Date,Open,High,Low,Close,Volume
04-Jul-22,68.89,69.43,68.05,68.68,1907574
01-Jul-22,68.01,69.43,67.91,68.89,4206792
30-Jun-22,68.01,68.35,67.80,67.91,1558962
29-Jun-22,68.06,68.90,67.01,67.97,2437455
28-Jun-22,69.35,69.83,67.53,67.77,3859459
27-Jun-22,69.62,69.99,69.01,69.11,1883337
24-Jun-22,69.22,70.00,69.22,69.63,1257069
23-Jun-22,69.17,69.81,69.01,69.50,1430490
22-Jun-22,69.41,70.10,69.00,69.16,2932980
21-Jun-22,69.92,70.49,69.77,70.10,1826737
20-Jun-22,69.90,70.12,69.36,69.90,1770812
17-Jun-22,70.28,70.38,69.54,69.91,1434222
15-Jun-22,70.25,70.78,70.00,70.00,2250527
14-Jun-22,70.60,71.00,70.06,70.28,1771396
13-Jun-22,71.00,71.05,70.06,70.78,2249181
10-Jun-22,72.05,72.05,70.18,71.05,3232221
09-Jun-22,71.49,72.92,71.21,72.65,2634937
08-Jun-22,72.10,72.70,71.08,71.50,2227496
07-Jun-22,73.00,73.00,72.00,72.30,1391439
06-Jun-22,73.00,73.00,72.46,73.00,1472051
03-Jun-22,72.80,73.00,71.88,72.99,1656151
02-Jun-22,72.00,72.45,71.50,72.20,1436323
01-Jun-22,71.15,72.38,71.09,72.00,6603426
31-May-22,70.60,71.80,70.50,71.80,1701493
30-May-22,71.75,71.75,70.72,70.72,1324124
27-May-22,71.19,71.80,71.00,71.75,979671
26-May-22,70.72,71.67,70.50,70.90,2064419
25-May-22,70.55,71.38,70.25,71.00,1364065
24-May-22,70.99,71.00,69.55,70.26,1852594
23-May-22,69.75,71.75,69.54,70.99,2487501
20-May-22,69.29,70.10,69.00,69.77,1916127
19-May-22,68.53,70.79,68.53,69.33,1944676
18-May-22,69.50,69.90,68.52,68.87,2283266
17-May-22,68.21,69.67,68.21,69.26,1869558
16-May-22,69.59,69.95,67.90,68.21,2959125
13-May-22,69.01,69.65,67.81,69.60,2439788
12-May-22,69.23,69.98,68.61,69.09,2370123
11-May-22,71.16,71.16,68.75,68.90,3748822
10-May-22,72.09,72.09,71.27,71.76,1785631
09-May-22,72.70,73.00,71.50,71.64,1768208
06-May-22,72.85,73.35,72.34,72.70,1218229
05-May-22,72.97,73.46,72.80,72.85,1615968
04-May-22,72.82,73.81,72.82,73.49,1413176
03-May-22,72.51,73.90,72.20,72.85,1711019
02-May-22,74.70,74.96,72.25,72.88,7807688
29-Apr-22,74.34,75.19,73.89,75.00,2177264
28-Apr-22,73.94,74.50,73.60,74.36,2520127
27-Apr-22,73.00,74.42,72.70,73.67,2575026
26-Apr-22,73.21,73.87,72.70,73.41,2061559
25-Apr-22,73.00,73.50,72.09,73.17,2351859
22-Apr-22,73.15,74.46,72.49,73.15,2112292
20-Apr-22,73.38,74.50,73.17,74.13,1838222
19-Apr-22,73.20,74.50,73.18,74.05,2488268
18-Apr-22,73.66,74.10,72.14,72.93,2454521
14-Apr-22,73.85,74.40,73.51,73.65,2069879
13-Apr-22,73.95,74.00,73.41,73.75,1998130
12-Apr-22,73.93,73.99,73.56,73.95,1847434
11-Apr-22,74.70,75.32,74.02,75.01,3713208
08-Apr-22,74.99,75.48,73.46,74.70,2498504
07-Apr-22,74.50,75.80,74.26,75.00,3396783
06-Apr-22,73.57,74.84,73.03,74.54,2728347
05-Apr-22,74.00,74.35,73.00,73.86,2354720
04-Apr-22,74.00,74.50,73.70,74.25,2482201
01-Apr-22,71.50,74.89,71.12,74.00,8240814
31-Mar-22,71.51,72.10,70.52,72.08,2164894
30-Mar-22,71.01,71.91,71.01,71.51,2112905
29-Mar-22,70.27,71.45,69.39,70.50,2477271
28-Mar-22,69.30,70.45,69.29,70.01,1664080
25-Mar-22,67.75,69.39,67.70,69.30,2006509
24-Mar-22,67.50,68.09,67.34,68.00,2774829
23-Mar-22,67.71,68.39,67.12,67.67,2333891
22-Mar-22,67.89,68.20,67.50,67.74,2339301
21-Mar-22,67.80,68.81,67.80,67.82,1808611
18-Mar-22,68.19,68.35,67.75,68.00,2800952
17-Mar-22,68.99,69.19,67.24,68.32,2223118
16-Mar-22,69.30,69.91,68.07,68.58,2754866
15-Mar-22,69.63,69.99,69.24,69.48,1453980
14-Mar-22,70.00,70.11,69.49,69.55,1659811
11-Mar-22,70.59,70.94,69.50,70.00,1983471
10-Mar-22,71.51,71.61,71.00,71.11,1560317
09-Mar-22,71.12,72.10,71.12,71.21,2210990
08-Mar-22,71.52,72.23,71.06,71.06,2048388
07-Mar-22,72.00,72.27,71.50,71.51,2107059
04-Mar-22,71.80,72.49,71.55,71.99,1974336
03-Mar-22,71.53,71.96,71.52,71.87,4888925
02-Mar-22,70.80,71.96,70.51,71.53,2446472
25-Feb-22,70.84,71.86,70.83,71.35,2482751
24-Feb-22,71.61,71.88,70.54,70.79,2166653
23-Feb-22,71.50,72.12,70.81,72.11,2509914
22-Feb-22,71.80,72.65,71.03,71.43,2988132
21-Feb-22,71.79,71.99,71.07,71.85,2390088
18-Feb-22,71.75,72.46,71.18,71.79,1787147
17-Feb-22,71.31,72.69,71.21,71.75,2538657
16-Feb-22,71.40,71.98,70.66,71.31,3032015
15-Feb-22,71.95,72.40,70.60,71.40,6224390
14-Feb-22,72.57,72.73,71.53,71.70,3526616
11-Feb-22,72.38,72.99,72.38,72.57,2399510
10-Feb-22,71.99,72.87,71.78,72.38,2910857
09-Feb-22,72.50,73.20,72.10,72.59,3702548
08-Feb-22,72.31,73.72,71.82,72.20,3432305
07-Feb-22,72.36,73.20,71.60,72.32,4010241
04-Feb-22,71.64,72.85,71.63,72.36,2476907
03-Feb-22,71.60,72.07,71.43,71.51,2219474
02-Feb-22,71.57,72.18,71.02,71.70,2474039
01-Feb-22,71.87,72.00,71.07,71.55,3762491
31-Jan-22,72.26,73.00,71.30,71.87,3112535
28-Jan-22,73.00,73.96,72.01,72.17,2141794
27-Jan-22,74.93,74.93,72.04,72.80,4435748
26-Jan-22,72.00,75.45,72.00,74.99,4141563
25-Jan-22,75.45,75.45,73.25,74.00,2766472
24-Jan-22,76.59,76.59,74.90,75.45,2535183
21-Jan-22,76.02,76.96,75.41,76.59,3268366
20-Jan-22,76.33,77.31,75.22,76.00,3293647
19-Jan-22,76.65,76.77,75.10,76.33,3807614
18-Jan-22,76.25,76.97,74.85,76.65,1931325
17-Jan-22,75.23,76.37,74.66,76.30,2386050
14-Jan-22,73.70,75.79,73.70,75.29,2621957
13-Jan-22,73.70,74.70,73.19,73.70,2531340
12-Jan-22,73.55,74.00,72.23,73.69,2678138
11-Jan-22,73.50,74.99,73.10,74.58,1986399
10-Jan-22,74.15,74.40,73.50,73.50,2301445
07-Jan-22,74.00,74.50,72.21,74.16,2589841
06-Jan-22,73.00,74.19,72.20,73.95,2483386
05-Jan-22,73.90,74.35,71.11,72.97,15226718
04-Jan-22,73.89,74.78,73.27,73.60,4619278
03-Jan-22,79.40,79.40,72.75,73.66,12147915
30-Dec-21,78.42,79.69,78.40,79.40,1607425
29-Dec-21,78.20,78.82,77.21,78.39,1154795
28-Dec-21,77.20,78.44,77.20,78.20,1707052
27-Dec-21,76.70,77.52,76.11,77.17,1408747
23-Dec-21,74.80,76.80,74.60,76.68,1830563
22-Dec-21,73.84,74.83,73.53,74.50,1862118
21-Dec-21,73.11,74.97,72.80,73.84,1684912
20-Dec-21,72.80,73.45,72.35,73.11,2617330

*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: RBRF11