Cotação atual, histórico e gráfico do papel: RBRF11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Jun-25,6.91,7.01,6.87,6.95,1571594
12-Jun-25,6.98,7.01,6.89,6.91,1327797
11-Jun-25,6.91,7.03,6.91,6.97,1696271
10-Jun-25,7.06,7.12,7.05,7.07,1379594
09-Jun-25,7.18,7.25,7.03,7.06,1941103
06-Jun-25,7.20,7.25,7.17,7.17,1487353
05-Jun-25,7.21,7.21,7.15,7.20,974192
04-Jun-25,7.14,7.23,7.12,7.17,1942382
03-Jun-25,7.12,7.23,7.10,7.12,1976687
02-Jun-25,7.16,7.29,7.09,7.15,3232461
30-May-25,7.01,7.09,7.01,7.09,973042
29-May-25,7.03,7.05,7.00,7.03,1206789
28-May-25,7.00,7.06,7.00,7.03,1536438
27-May-25,7.02,7.03,6.99,7.02,977419
26-May-25,7.07,7.07,6.98,7.02,1453653
23-May-25,7.03,7.07,6.98,7.03,1482431
22-May-25,7.06,7.12,7.03,7.03,1262879
21-May-25,7.10,7.12,7.02,7.04,980440
20-May-25,6.98,7.14,6.97,7.09,2775576
19-May-25,6.98,7.02,6.96,7.00,1559684
16-May-25,7.02,7.04,6.95,7.01,2024133
15-May-25,6.98,7.04,6.98,7.03,900478
14-May-25,7.00,7.02,6.96,6.99,1516646
13-May-25,7.00,7.04,6.94,7.04,2413809
12-May-25,7.13,7.13,7.00,7.06,2306921
09-May-25,7.12,7.15,7.03,7.10,1738249
08-May-25,7.04,7.14,7.04,7.04,934364
07-May-25,7.10,7.10,6.97,7.04,1528487
06-May-25,7.07,7.10,7.00,7.06,1843991
05-May-25,7.17,7.17,7.04,7.04,1806947
02-May-25,7.05,7.21,6.99,7.18,4223060
30-Apr-25,6.90,7.00,6.90,6.95,1523410
29-Apr-25,6.90,6.96,6.86,6.90,1603390
28-Apr-25,6.98,7.02,6.85,6.89,5060102
25-Apr-25,6.97,7.03,6.94,6.97,1935608
24-Apr-25,6.99,6.99,6.87,6.92,1821555
23-Apr-25,6.80,7.00,6.77,7.00,2760270
22-Apr-25,6.74,6.88,6.69,6.80,1874040
17-Apr-25,6.63,6.71,6.62,6.71,1874012
16-Apr-25,6.59,6.70,6.55,6.68,2330555
15-Apr-25,6.56,6.64,6.55,6.57,1147996
14-Apr-25,6.48,6.57,6.46,6.56,1139251
11-Apr-25,6.48,6.56,6.45,6.48,1256698
10-Apr-25,6.45,6.50,6.41,6.47,1062736
09-Apr-25,6.49,6.53,6.47,6.49,1076845
08-Apr-25,6.50,6.53,6.47,6.48,1149815
07-Apr-25,6.51,6.51,6.45,6.48,1041627
04-Apr-25,6.55,6.55,6.47,6.52,1445064
03-Apr-25,6.59,6.62,6.53,6.55,1129868
02-Apr-25,6.73,6.73,6.50,6.60,4012760
01-Apr-25,6.67,6.75,6.64,6.70,4341045
31-Mar-25,6.53,6.64,6.52,6.59,2103781
28-Mar-25,6.52,6.54,6.47,6.49,1988014
27-Mar-25,6.54,6.56,6.43,6.51,7309598
26-Mar-25,6.51,6.55,6.47,6.53,2121795
25-Mar-25,6.54,6.59,6.45,6.51,2340154
24-Mar-25,6.62,6.63,6.47,6.49,3113643
21-Mar-25,6.61,6.62,6.53,6.55,5601410
20-Mar-25,6.60,6.61,6.56,6.58,6970773
19-Mar-25,6.54,6.62,6.53,6.61,2137168
18-Mar-25,6.55,6.57,6.51,6.54,2500521
17-Mar-25,6.55,6.55,6.49,6.51,2309189
14-Mar-25,6.48,6.55,6.45,6.53,2368110
13-Mar-25,6.56,6.57,6.52,6.54,1816834
12-Mar-25,6.54,6.57,6.49,6.57,2037742
11-Mar-25,6.52,6.55,6.50,6.54,2327185
10-Mar-25,6.50,6.52,6.40,6.52,13142786
07-Mar-25,6.29,6.51,6.29,6.50,2477657
06-Mar-25,6.22,6.38,6.20,6.33,3163713
05-Mar-25,6.19,6.24,6.17,6.23,768871
28-Feb-25,6.14,6.19,6.12,6.19,2871945
27-Feb-25,6.10,6.14,6.09,6.14,2274275
26-Feb-25,6.14,6.17,6.09,6.11,2099076
25-Feb-25,6.11,6.20,6.09,6.14,2831508
24-Feb-25,6.10,6.13,6.05,6.11,2962135
21-Feb-25,6.05,6.13,6.02,6.10,4251597
20-Feb-25,6.10,6.16,5.99,6.05,5602979
19-Feb-25,6.22,6.26,6.09,6.10,2239104
18-Feb-25,6.16,6.21,6.15,6.21,1030678
17-Feb-25,6.18,6.19,6.12,6.15,1728350
14-Feb-25,6.09,6.15,6.08,6.12,1534302
13-Feb-25,6.12,6.14,6.07,6.09,1965308
12-Feb-25,6.17,6.24,6.13,6.14,2617337
11-Feb-25,6.40,6.42,6.35,6.37,1538648
10-Feb-25,6.16,6.46,6.13,6.40,4481040
07-Feb-25,6.23,6.26,6.12,6.16,2391372
06-Feb-25,6.16,6.23,6.10,6.23,1750689
05-Feb-25,6.20,6.23,6.15,6.16,1267507
04-Feb-25,6.24,6.29,6.15,6.20,2303824
03-Feb-25,6.29,6.32,6.18,6.24,1946846
31-Jan-25,6.19,6.31,6.19,6.29,2099222
30-Jan-25,6.08,6.24,6.05,6.19,1993179
29-Jan-25,6.14,6.18,6.05,6.08,3086974
28-Jan-25,6.25,6.28,6.07,6.14,2464400
27-Jan-25,6.32,6.32,6.14,6.18,4014159
24-Jan-25,6.20,6.28,6.16,6.28,2228106
23-Jan-25,6.37,6.39,6.18,6.20,1967458
22-Jan-25,6.40,6.44,6.30,6.31,2739289
21-Jan-25,6.34,6.46,6.34,6.40,2813190
20-Jan-25,6.38,6.47,6.30,6.34,2087412
17-Jan-25,6.39,6.45,6.25,6.38,2354811
16-Jan-25,6.45,6.48,6.38,6.39,1645234
15-Jan-25,6.36,6.45,6.35,6.45,1922898
14-Jan-25,6.37,6.45,6.33,6.36,1164673
13-Jan-25,6.38,6.44,6.34,6.41,1186118
10-Jan-25,6.43,6.54,6.43,6.51,1462549
09-Jan-25,6.49,6.55,6.41,6.45,1276644
08-Jan-25,6.50,6.57,6.47,6.48,2209711
07-Jan-25,6.55,6.61,6.50,6.50,1182908
06-Jan-25,6.48,6.56,6.44,6.55,1373786
03-Jan-25,6.56,6.57,6.43,6.47,9104186
02-Jan-25,6.40,6.54,6.37,6.52,1324805
30-Dec-24,6.47,6.60,6.40,6.40,9026770
27-Dec-24,6.42,6.62,6.41,6.46,2046867
26-Dec-24,6.20,6.40,6.17,6.39,2233678
23-Dec-24,6.04,6.27,6.04,6.17,3083552
20-Dec-24,5.95,6.17,5.95,6.06,2358863
19-Dec-24,6.01,6.06,5.89,5.95,2505499
18-Dec-24,6.04,6.09,5.97,5.98,2216256
17-Dec-24,6.10,6.13,6.01,6.04,3947881
16-Dec-24,6.05,6.19,6.02,6.10,1932256
13-Dec-24,6.02,6.17,5.97,5.99,2140113
12-Dec-24,6.02,6.05,5.95,5.97,2426865
11-Dec-24,6.10,6.15,6.00,6.01,2489797
10-Dec-24,6.25,6.31,6.12,6.20,4978683
09-Dec-24,6.37,6.40,6.17,6.25,5961034
06-Dec-24,6.32,6.39,6.29,6.31,2575117
05-Dec-24,6.38,6.43,6.25,6.31,3499674
04-Dec-24,6.58,6.60,6.36,6.39,4792807
03-Dec-24,6.58,6.61,6.55,6.58,1926573
02-Dec-24,6.75,6.77,6.53,6.58,2873649
29-Nov-24,6.62,6.76,6.56,6.74,2273931
28-Nov-24,6.84,6.84,6.60,6.62,2070169
27-Nov-24,6.87,6.93,6.73,6.75,2430057