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
28-Aug-25,6.53,6.58,6.52,6.53,1623612
27-Aug-25,6.55,6.58,6.51,6.57,1857864
26-Aug-25,6.55,6.55,6.50,6.55,1338194
25-Aug-25,6.52,6.55,6.47,6.54,2767631
22-Aug-25,6.50,6.53,6.44,6.52,5750292
21-Aug-25,6.50,6.52,6.47,6.52,1442408
20-Aug-25,6.51,6.54,6.50,6.50,2336298
19-Aug-25,6.56,6.56,6.49,6.51,4290391
18-Aug-25,6.51,6.58,6.51,6.56,2241738
15-Aug-25,6.49,6.57,6.46,6.56,2368786
14-Aug-25,6.46,6.55,6.46,6.50,1454746
13-Aug-25,6.49,6.57,6.46,6.46,4208921
12-Aug-25,6.49,6.52,6.42,6.49,1920771
11-Aug-25,6.57,6.63,6.55,6.55,2156878
08-Aug-25,6.55,6.62,6.52,6.56,1247085
07-Aug-25,6.56,6.59,6.49,6.55,1688469
06-Aug-25,6.60,6.65,6.56,6.56,2013964
05-Aug-25,6.60,6.61,6.56,6.58,1509129
04-Aug-25,6.65,6.65,6.56,6.60,1978386
01-Aug-25,6.52,6.71,6.52,6.70,3677724
31-Jul-25,6.56,6.58,6.46,6.56,1385682
30-Jul-25,6.56,6.58,6.52,6.52,1218660
29-Jul-25,6.65,6.66,6.54,6.56,1722002
28-Jul-25,6.72,6.73,6.58,6.62,1722765
25-Jul-25,6.65,6.69,6.65,6.69,697331
24-Jul-25,6.73,6.77,6.64,6.65,3437559
23-Jul-25,6.74,6.82,6.72,6.73,2002920
22-Jul-25,6.76,6.78,6.71,6.74,2532021
21-Jul-25,6.91,6.93,6.74,6.78,3053372
18-Jul-25,7.00,7.00,6.85,6.88,1698962
17-Jul-25,6.99,7.04,6.95,6.99,1089338
16-Jul-25,7.03,7.12,6.96,7.01,2276270
15-Jul-25,7.04,7.09,7.01,7.03,1178627
14-Jul-25,7.04,7.08,7.01,7.04,1969046
11-Jul-25,7.03,7.06,6.98,7.05,1322293
10-Jul-25,7.02,7.08,6.98,7.03,1582520
09-Jul-25,7.15,7.18,7.14,7.16,1157108
08-Jul-25,7.18,7.20,7.14,7.16,2510612
07-Jul-25,7.20,7.27,7.18,7.21,1642589
04-Jul-25,7.22,7.27,7.21,7.27,1074349
03-Jul-25,7.24,7.27,7.17,7.22,1300162
02-Jul-25,7.24,7.24,7.16,7.20,1192482
01-Jul-25,7.03,7.27,7.01,7.27,6394513
27-Jun-25,6.92,6.96,6.88,6.95,1622501
26-Jun-25,6.92,6.96,6.89,6.92,1381308
25-Jun-25,6.95,6.98,6.90,6.95,1395491
24-Jun-25,6.95,7.02,6.93,6.95,1367239
23-Jun-25,6.95,7.00,6.95,6.96,1306138
20-Jun-25,6.99,7.05,6.92,6.98,2821252
18-Jun-25,6.99,7.04,6.96,6.98,1009589
17-Jun-25,7.01,7.05,6.98,6.98,1038822
16-Jun-25,6.95,7.07,6.93,7.00,1649739
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