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: 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
24/03/2025-0,92%-0,066,496,626,476,633M22.120
21/03/2025-0,46%-0,036,556,616,536,626M26.855
20/03/2025-0,45%-0,036,586,606,566,617M19.460
19/03/20251,07%0,076,616,546,536,622M9.684
18/03/20250,46%0,036,546,556,516,573M12.420
17/03/2025-0,31%-0,026,516,556,496,552M8.899
14/03/2025-0,15%-0,016,536,486,456,552M13.024
13/03/2025-0,46%-0,036,546,566,526,572M8.967
12/03/20250,46%0,036,576,546,496,572M15.195
11/03/20250,31%0,026,546,526,506,552M23.622
10/03/20250,31%0,026,526,506,406,5213M11.944
07/03/20252,69%0,176,506,296,296,512M15.659
06/03/20251,61%0,106,336,226,206,383M21.072
05/03/20250,65%0,046,236,196,176,24769K3.420
28/02/20250,81%0,056,196,146,126,193M11.759
27/02/20250,49%0,036,146,106,096,142M7.004
26/02/2025-0,49%-0,036,116,146,096,172M6.298
25/02/20250,49%0,036,146,116,096,203M10.849
24/02/20250,16%0,016,116,106,056,133M12.334
21/02/20250,83%0,056,106,056,026,134M19.004
20/02/2025-0,82%-0,056,056,105,996,166M14.639
19/02/2025-1,77%-0,116,106,226,096,262M11.681
18/02/20250,98%0,066,216,166,156,211M13.233
17/02/20250,49%0,036,156,186,126,192M13.141
14/02/20250,49%0,036,126,096,086,152M13.300
13/02/2025-0,81%-0,056,096,126,076,142M14.808
12/02/2025-3,61%-0,236,146,176,136,243M14.030
11/02/2025-0,47%-0,036,376,406,356,422M9.712
10/02/20253,90%0,246,406,166,136,464M19.831
07/02/2025-1,12%-0,076,166,236,126,262M20.279
06/02/20251,14%0,076,236,166,106,232M11.670
05/02/2025-0,65%-0,046,166,206,156,231M12.318
04/02/2025-0,64%-0,046,206,246,156,292M46.591
03/02/2025-0,79%-0,056,246,296,186,322M23.674
31/01/20251,62%0,106,296,196,196,312M25.032
30/01/20251,81%0,116,196,086,056,242M17.326
29/01/2025-0,98%-0,066,086,146,056,183M28.357
28/01/2025-0,65%-0,046,146,256,076,282M29.413
27/01/2025-1,59%-0,106,186,326,146,324M42.985
24/01/20251,29%0,086,286,206,166,282M34.991
23/01/2025-1,74%-0,116,206,376,186,392M18.464
22/01/2025-1,41%-0,096,316,406,306,443M14.372
21/01/20250,95%0,066,406,346,346,463M8.187
20/01/2025-0,63%-0,046,346,386,306,472M15.636
17/01/2025-0,16%-0,016,386,396,256,452M30.326
16/01/2025-0,93%-0,066,396,456,386,482M11.957
15/01/20251,42%0,096,456,366,356,452M6.751
14/01/2025-0,78%-0,056,366,376,336,451M8.958
13/01/2025-1,54%-0,106,416,386,346,441M8.314
10/01/20250,93%0,066,516,436,436,541M18.021
09/01/2025-0,46%-0,036,456,496,416,551M8.546
08/01/2025-0,31%-0,026,486,506,476,572M7.055
07/01/2025-0,76%-0,056,506,556,506,611M11.790
06/01/20251,24%0,086,556,486,446,561M12.429
03/01/2025-0,77%-0,056,476,566,436,579M13.526
02/01/20251,88%0,126,526,406,376,541M6.814
30/12/2024-0,93%-0,066,406,476,406,609M12.098
27/12/20241,10%0,076,466,426,416,622M17.498
26/12/20243,57%0,226,396,206,176,402M8.864
23/12/20241,82%0,116,176,046,046,273M13.596
20/12/20241,85%0,116,065,955,956,172M14.325
19/12/2024-0,50%-0,035,956,015,896,063M32.006
18/12/2024-0,99%-0,065,986,045,976,092M15.233
17/12/2024-0,98%-0,066,046,106,016,134M21.782
16/12/20241,84%0,116,106,056,026,192M9.357
13/12/20240,34%0,025,996,025,976,172M15.497
12/12/2024-0,67%-0,045,976,025,956,052M11.860
11/12/2024-3,06%-0,196,016,106,006,152M11.004
10/12/2024-0,80%-0,056,206,256,126,315M17.485
09/12/2024-0,95%-0,066,256,376,176,406M20.609
06/12/20240,00%0,006,316,326,296,393M25.383
05/12/2024-1,25%-0,086,316,386,256,433M19.812
04/12/2024-2,89%-0,196,396,586,366,605M16.226
03/12/20240,00%0,006,586,586,556,612M18.719
02/12/2024-2,37%-0,166,586,756,536,773M27.985
29/11/20241,81%0,126,746,626,566,762M21.384
28/11/2024-1,93%-0,136,626,846,606,842M15.605
27/11/2024-1,75%-0,126,756,876,736,932M18.070
26/11/20240,29%0,026,876,796,796,912M14.678
25/11/20240,44%0,036,856,866,786,902M19.081
22/11/20240,15%0,016,826,856,766,862M10.837
21/11/20240,74%0,056,816,766,736,862M52.248
19/11/20241,50%0,106,766,666,606,762M10.213
18/11/20241,68%0,116,666,596,556,692M18.906
14/11/2024-0,46%-0,036,556,586,536,632M36.476
13/11/2024-1,05%-0,076,586,656,526,692M18.364
12/11/2024-1,92%-0,136,656,796,636,792M15.249
11/11/2024-1,31%-0,096,786,876,787,002M10.461
08/11/20241,18%0,086,876,826,796,944M9.102
07/11/2024-0,15%-0,016,796,806,786,892M11.760
06/11/20240,59%0,046,806,756,736,852M12.193
05/11/2024-0,29%-0,026,766,776,706,823M16.355
04/11/20240,44%0,036,786,766,736,963M26.904
01/11/2024-2,32%-0,166,756,916,706,913M25.794
31/10/20241,92%0,136,916,806,786,993M9.569
30/10/20241,35%0,096,786,686,686,852M16.052
29/10/20240,15%0,016,696,716,666,772M18.610
28/10/20240,91%0,066,686,686,666,802M21.170
25/10/20240,00%0,006,626,626,606,742M19.163
24/10/2024-1,19%-0,086,626,706,556,703M10.700
23/10/2024-1,33%-0,096,706,786,676,832M8.291
22/10/2024-0,88%-0,066,796,856,796,933M17.915
21/10/20242,85%0,196,856,666,646,863M15.504
18/10/2024-0,45%-0,036,666,696,636,742M21.171
17/10/20240,00%0,006,696,696,626,712M26.121
16/10/2024-0,45%-0,036,696,696,686,723M24.081
15/10/20240,45%0,036,726,696,686,772M13.578
14/10/2024-0,15%-0,016,696,686,656,722M13.941
11/10/2024-0,59%-0,046,706,746,676,752M16.785
10/10/2024-2,46%-0,176,746,826,696,852M7.830
09/10/2024-1,57%-0,116,917,026,867,042M11.201
08/10/20240,00%0,007,027,047,027,084M10.668
07/10/20240,72%0,057,026,976,957,032M13.286
04/10/2024-0,29%-0,026,976,966,957,113M32.060
03/10/20240,58%0,046,996,956,917,033M8.892
02/10/20240,29%0,026,956,926,926,983M21.689
01/10/2024-0,72%-0,056,936,986,906,984M38.785
30/09/2024-0,57%-0,046,987,056,967,052M3.782
27/09/20240,86%0,067,026,956,917,073M23.605
26/09/20240,00%0,006,966,946,936,973M15.497
25/09/2024-1,00%-0,076,967,026,947,053M9.760
24/09/2024-0,28%-0,027,037,067,027,092M32.206
23/09/2024-0,98%-0,077,057,127,057,142M15.190
20/09/2024-0,97%-0,077,127,207,127,203M29.951
19/09/20240,14%0,017,197,187,167,305M9.744
18/09/2024-0,28%-0,027,187,207,167,242M10.728
17/09/2024-0,96%-0,077,207,277,187,293M16.678
16/09/2024-0,41%-0,037,277,287,247,312M16.055
13/09/2024-0,54%-0,047,307,327,287,373M18.440
12/09/2024-1,08%-0,087,347,417,327,423M10.992
11/09/2024-1,33%-0,107,427,447,417,452M8.295
10/09/20241,08%0,087,527,467,447,595M24.953
09/09/2024-0,53%-0,047,447,487,447,502M12.089
06/09/2024--7,487,477,467,522M20.703


*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