Cotação atual, histórico e gráfico do papel: RBRF12

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 RBRF12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/12/2020	-33,33%	-0,24	0,48	0,80	0,32	1,00	260K	1.706
14/12/2020	125,00%	0,40	0,72	0,32	0,24	0,90	362K	1.844
11/12/2020	-23,81%	-0,10	0,32	0,40	0,30	0,41	27K	389
10/12/2020	-26,32%	-0,15	0,42	0,57	0,42	0,58	70K	721
09/12/2020	-5,00%	-0,03	0,57	0,61	0,46	0,73	44K	522
08/12/2020	-17,81%	-0,13	0,60	0,73	0,52	0,73	39K	857
07/12/2020	-75,67%	-2,27	0,73	1,44	0,72	1,44	19K	354
19/06/2020	20,00%	0,50	3,00	2,70	2,60	3,00	479K	1.058
18/06/2020	2,04%	0,05	2,50	2,40	2,38	2,79	358K	899
17/06/2020	-5,77%	-0,15	2,45	2,70	2,09	2,70	195K	662
16/06/2020	-3,35%	-0,09	2,60	3,00	2,50	3,00	162K	481

15/06/2020	-22,03%	-0,76	2,69	3,36	2,20	3,36	157K	488
12/06/2020	15,00%	0,45	3,45	3,00	2,85	3,49	257K	683
10/06/2020	11,11%	0,30	3,00	2,89	2,56	3,00	181K	2.150
09/06/2020	3,05%	0,08	2,70	2,60	2,56	3,00	170K	558
08/06/2020	24,76%	0,52	2,62	2,50	2,31	2,70	207K	747
05/06/2020	-16,00%	-0,40	2,10	2,55	2,00	3,10	220K	1.026
04/06/2020	19,05%	0,40	2,50	3,20	2,10	4,20	739K	1.185
03/06/2020	500,00%	1,75	2,10	0,42	0,42	2,10	257K	828
02/06/2020	0,00%	0,00	0,35	0,35	0,33	0,37	17K	204
01/06/2020	0,00%	0,00	0,35	0,37	0,34	0,38	10K	217
29/05/2020	-2,78%	-0,01	0,35	0,36	0,34	0,36	4K	113
28/05/2020	2,86%	0,01	0,36	0,34	0,34	0,36	4K	101
27/05/2020	-2,78%	-0,01	0,35	0,33	0,33	0,38	10K	127
26/05/2020	0,00%	0,00	0,36	0,35	0,34	0,36	7K	407
25/05/2020	0,00%	0,00	0,36	0,35	0,35	0,38	5K	159
22/05/2020	-2,70%	-0,01	0,36	0,37	0,35	0,37	6K	100
21/05/2020	0,00%	0,00	0,37	0,37	0,36	0,38	16K	124
20/05/2020	-7,50%	-0,03	0,37	0,39	0,36	0,40	13K	164
19/05/2020	0,00%	0,00	0,40	0,40	0,35	0,42	9K	173
18/05/2020	2,56%	0,01	0,40	0,45	0,39	0,48	24K	207
15/05/2020	-9,30%	-0,04	0,39	0,43	0,37	0,45	9K	125
14/05/2020	16,22%	0,06	0,43	0,38	0,35	0,43	13K	296
13/05/2020	5,71%	0,02	0,37	0,32	0,32	0,54	37K	236
12/05/2020	-5,41%	-0,02	0,35	0,37	0,35	0,38	3K	86
11/05/2020	-2,63%	-0,01	0,37	0,38	0,36	0,42	7K	120
08/05/2020	2,70%	0,01	0,38	0,38	0,35	0,41	10K	125
07/05/2020	-15,91%	-0,07	0,37	0,40	0,36	0,45	12K	130
06/05/2020	0,00%	0,00	0,44	0,44	0,34	0,46	5K	120
05/05/2020	-6,38%	-0,03	0,44	0,46	0,40	0,47	7K	102
04/05/2020	-7,84%	-0,04	0,47	0,51	0,37	0,51	4K	94
30/04/2020	0,00%	0,00	0,51	0,50	0,49	0,51	6K	90
29/04/2020	6,25%	0,03	0,51	0,48	0,48	0,53	12K	124
28/04/2020	-17,24%	-0,10	0,48	0,53	0,46	0,58	25K	233
27/04/2020	-3,33%	-0,02	0,58	0,56	0,56	0,70	20K	170
24/04/2020	-6,25%	-0,04	0,60	0,65	0,50	0,65	25K	160
23/04/2020	-3,03%	-0,02	0,64	0,80	0,55	0,82	60K	2.001
22/04/2020	100,00%	0,33	0,66	0,50	0,50	0,82	102K	964
20/04/2020	83,33%	0,15	0,33	0,19	0,17	0,54	49K	344
17/04/2020	0,00%	0,00	0,18	0,18	0,17	0,19	2K	899
16/04/2020	-5,26%	-0,01	0,18	0,19	0,17	0,19	2K	91
15/04/2020	5,56%	0,01	0,19	0,18	0,18	0,20	2K	114
14/04/2020	-5,26%	-0,01	0,18	0,20	0,18	0,20	3K	73
13/04/2020	0,00%	0,00	0,19	0,20	0,17	0,20	2K	62
09/04/2020	0,00%	0,00	0,19	0,18	0,17	0,20	2K	92
08/04/2020	0,00%	0,00	0,19	0,18	0,18	0,21	2K	103
07/04/2020	-5,00%	-0,01	0,19	0,23	0,18	0,24	2K	107
06/04/2020	11,11%	0,02	0,20	0,20	0,18	0,26	8K	152
03/04/2020	-10,00%	-0,02	0,18	0,20	0,18	0,21	2K	607
02/04/2020	-9,09%	-0,02	0,20	0,22	0,20	0,22	533	72
01/04/2020	4,76%	0,01	0,22	0,19	0,18	0,25	2K	105
31/03/2020	-19,23%	-0,05	0,21	0,26	0,19	0,26	1K	196
30/03/2020	8,33%	0,02	0,26	0,29	0,17	0,29	4K	251
27/03/2020	-27,27%	-0,09	0,24	0,28	0,20	0,28	6K	144
26/03/2020	200,00%	0,22	0,33	0,11	0,11	0,50	21K	266
25/03/2020	57,14%	0,04	0,11	0,06	0,06	0,12	1K	118
24/03/2020	16,67%	0,01	0,07	0,06	0,06	0,07	414	97
23/03/2020	0,00%	0,00	0,06	0,06	0,06	0,09	1K	206
19/03/2020	-33,33%	-0,03	0,06	0,08	0,05	0,08	1K	362
18/03/2020	-10,00%	-0,01	0,09	0,10	0,06	0,10	2K	164
17/03/2020	25,00%	0,02	0,10	0,08	0,08	0,12	3K	237
16/03/2020	-33,33%	-0,04	0,08	0,12	0,06	0,13	2K	319
13/03/2020	-36,84%	-0,07	0,12	0,11	0,11	0,18	3K	784
12/03/2020	-51,28%	-0,20	0,19	0,24	0,13	0,25	3K	475
11/03/2020	457,14%	0,32	0,39	1,09	0,30	1,09	8K	211
03/04/2019	-22,22%	-0,02	0,07	0,09	0,07	0,12	3K	96
02/04/2019	-47,06%	-0,08	0,09	0,17	0,08	0,17	4K	97
01/04/2019	-19,05%	-0,04	0,17	0,18	0,15	0,19	3K	109
29/03/2019	-52,27%	-0,23	0,21	0,41	0,15	0,41	7K	149
28/03/2019	76,00%	0,19	0,44	1,15	0,44	1,15	4K	140
11/10/2018	0,00%	0,00	0,25	0,25	0,22	0,27	13K	116
10/10/2018	-21,88%	-0,07	0,25	0,30	0,24	0,33	10K	122
09/10/2018	-8,57%	-0,03	0,32	0,48	0,27	0,49	21K	196
08/10/2018	-	-	0,35	0,05	0,05	0,99	5K	37

Date,Open,High,Low,Close,Volume
15-Dec-20,0.80,1.00,0.32,0.48,260112
14-Dec-20,0.32,0.90,0.24,0.72,362362
11-Dec-20,0.40,0.41,0.30,0.32,26804
10-Dec-20,0.57,0.58,0.42,0.42,70108
09-Dec-20,0.61,0.73,0.46,0.57,44313
08-Dec-20,0.73,0.73,0.52,0.60,39410
07-Dec-20,1.44,1.44,0.72,0.73,19168
19-Jun-20,2.70,3.00,2.60,3.00,479186
18-Jun-20,2.40,2.79,2.38,2.50,358380
17-Jun-20,2.70,2.70,2.09,2.45,194613
16-Jun-20,3.00,3.00,2.50,2.60,162051
15-Jun-20,3.36,3.36,2.20,2.69,156734
12-Jun-20,3.00,3.49,2.85,3.45,257023
10-Jun-20,2.89,3.00,2.56,3.00,180790
09-Jun-20,2.60,3.00,2.56,2.70,169634
08-Jun-20,2.50,2.70,2.31,2.62,206899
05-Jun-20,2.55,3.10,2.00,2.10,220151
04-Jun-20,3.20,4.20,2.10,2.50,738917
03-Jun-20,0.42,2.10,0.42,2.10,257077
02-Jun-20,0.35,0.37,0.33,0.35,16917
01-Jun-20,0.37,0.38,0.34,0.35,9820
29-May-20,0.36,0.36,0.34,0.35,4361
28-May-20,0.34,0.36,0.34,0.36,4371
27-May-20,0.33,0.38,0.33,0.35,9957
26-May-20,0.35,0.36,0.34,0.36,6995
25-May-20,0.35,0.38,0.35,0.36,5214
22-May-20,0.37,0.37,0.35,0.36,5935
21-May-20,0.37,0.38,0.36,0.37,16274
20-May-20,0.39,0.40,0.36,0.37,12502
19-May-20,0.40,0.42,0.35,0.40,9292
18-May-20,0.45,0.48,0.39,0.40,23724
15-May-20,0.43,0.45,0.37,0.39,8689
14-May-20,0.38,0.43,0.35,0.43,13139
13-May-20,0.32,0.54,0.32,0.37,37049
12-May-20,0.37,0.38,0.35,0.35,2686
11-May-20,0.38,0.42,0.36,0.37,6611
08-May-20,0.38,0.41,0.35,0.38,10409
07-May-20,0.40,0.45,0.36,0.37,11656
06-May-20,0.44,0.46,0.34,0.44,5094
05-May-20,0.46,0.47,0.40,0.44,6870
04-May-20,0.51,0.51,0.37,0.47,3554
30-Apr-20,0.50,0.51,0.49,0.51,6240
29-Apr-20,0.48,0.53,0.48,0.51,12058
28-Apr-20,0.53,0.58,0.46,0.48,24760
27-Apr-20,0.56,0.70,0.56,0.58,19803
24-Apr-20,0.65,0.65,0.50,0.60,25135
23-Apr-20,0.80,0.82,0.55,0.64,60309
22-Apr-20,0.50,0.82,0.50,0.66,101719
20-Apr-20,0.19,0.54,0.17,0.33,49076
17-Apr-20,0.18,0.19,0.17,0.18,1953
16-Apr-20,0.19,0.19,0.17,0.18,2339
15-Apr-20,0.18,0.20,0.18,0.19,1616
14-Apr-20,0.20,0.20,0.18,0.18,2944
13-Apr-20,0.20,0.20,0.17,0.19,1562
09-Apr-20,0.18,0.20,0.17,0.19,1851
08-Apr-20,0.18,0.21,0.18,0.19,1735
07-Apr-20,0.23,0.24,0.18,0.19,2050
06-Apr-20,0.20,0.26,0.18,0.20,8298
03-Apr-20,0.20,0.21,0.18,0.18,1711
02-Apr-20,0.22,0.22,0.20,0.20,533
01-Apr-20,0.19,0.25,0.18,0.22,2134
31-Mar-20,0.26,0.26,0.19,0.21,1435
30-Mar-20,0.29,0.29,0.17,0.26,3561
27-Mar-20,0.28,0.28,0.20,0.24,5597
26-Mar-20,0.11,0.50,0.11,0.33,20799
25-Mar-20,0.06,0.12,0.06,0.11,1444
24-Mar-20,0.06,0.07,0.06,0.07,414
23-Mar-20,0.06,0.09,0.06,0.06,1205
19-Mar-20,0.08,0.08,0.05,0.06,1360
18-Mar-20,0.10,0.10,0.06,0.09,1706
17-Mar-20,0.08,0.12,0.08,0.10,3080
16-Mar-20,0.12,0.13,0.06,0.08,1962
13-Mar-20,0.11,0.18,0.11,0.12,2776
12-Mar-20,0.24,0.25,0.13,0.19,2740
11-Mar-20,1.09,1.09,0.30,0.39,7511
03-Apr-19,0.09,0.12,0.07,0.07,2961
02-Apr-19,0.17,0.17,0.08,0.09,3659
01-Apr-19,0.18,0.19,0.15,0.17,3433
29-Mar-19,0.41,0.41,0.15,0.21,7392
28-Mar-19,1.15,1.15,0.44,0.44,3971
11-Oct-18,0.25,0.27,0.22,0.25,12854
10-Oct-18,0.30,0.33,0.24,0.25,10471
09-Oct-18,0.48,0.49,0.27,0.32,21391
08-Oct-18,0.05,0.99,0.05,0.35,5087

*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: RBRF12