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

papéis
mais

Cotação atual, histórico e gráfico do papel: RBRL11

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
24/05/20240,27%0,2179,3179,0879,0079,33328K2.236
23/05/2024-0,55%-0,4479,1079,5478,7780,41759K3.893
22/05/2024-1,02%-0,8279,5480,4879,5280,98381K888
21/05/20240,16%0,1380,3680,3080,2580,98937K3.214
20/05/20240,09%0,0780,2380,1980,1981,61677K1.353
17/05/20240,34%0,2780,1680,0379,9380,65400K1.493
16/05/20240,48%0,3879,8979,6879,2380,18358K670
15/05/2024-0,49%-0,3979,5179,2579,1180,26456K593
14/05/2024-0,14%-0,1179,9080,0079,2580,55333K730
13/05/2024-1,04%-0,8480,0181,0280,0081,60358K1.189
10/05/20242,26%1,7980,8578,5578,5581,441M3.487
09/05/2024-1,98%-1,6079,0680,1979,0580,22529K2.990
08/05/2024-0,17%-0,1480,6680,8380,5081,34301K1.424
07/05/20240,56%0,4580,8080,8180,3981,28449K3.207
06/05/2024-0,72%-0,5880,3581,0680,2181,18500K2.301
03/05/20240,10%0,0880,9381,3180,7581,75230K1.566
02/05/2024-0,61%-0,5080,8582,0080,5982,14522K3.266
30/04/2024-1,00%-0,8281,3582,1581,3082,96535K3.043
29/04/2024-1,47%-1,2382,1783,3981,6183,39410K2.138
26/04/20242,62%2,1383,4081,7581,4283,701M5.345
25/04/2024-3,25%-2,7381,2783,8081,2084,012M3.125
24/04/20240,07%0,0684,0084,4982,0584,49820K3.055
23/04/20240,11%0,0983,9483,8583,5284,59290K1.175
22/04/20240,06%0,0583,8584,0383,2585,681M3.147
19/04/2024-1,18%-1,0083,8084,0083,6984,81397K1.085
18/04/20240,95%0,8084,8084,0083,5584,89625K2.211
17/04/20240,06%0,0584,0084,0083,0184,19377K1.614
16/04/2024-0,17%-0,1483,9584,3983,5084,44723K2.949
15/04/20240,17%0,1484,0983,9583,8984,531M6.398
12/04/20240,30%0,2583,9584,0083,5084,411M1.946
11/04/2024-0,43%-0,3683,7084,0683,4384,49247K439
10/04/20240,12%0,1084,0683,9683,9684,67808K2.301
09/04/20240,25%0,2183,9683,4983,4984,70860K471
08/04/2024-0,46%-0,3983,7584,1583,4984,32496K2.037
05/04/20240,77%0,6484,1483,5083,1084,57902K6.236
04/04/2024-0,95%-0,8083,5084,3083,0084,77949K1.027
03/04/20240,37%0,3184,3083,9883,7784,33825K936
02/04/20240,19%0,1683,9983,9883,1684,00682K1.321
01/04/20241,82%1,5083,8382,3882,3883,971M2.372
28/03/20240,76%0,6282,3381,9381,6583,20987K3.386
27/03/20240,70%0,5781,7181,1880,7381,80686K1.281
26/03/20241,85%1,4781,1479,7279,6581,24717K2.955
25/03/2024-1,36%-1,1079,6780,0079,5180,97785K2.368
22/03/20241,97%1,5680,7779,3079,2080,952M3.372
21/03/2024-2,03%-1,6479,2180,9078,3280,902M1.046
20/03/20240,31%0,2580,8580,4979,9281,18962K2.642
19/03/2024-0,37%-0,3080,6080,9080,2081,28239K663
18/03/2024-0,01%-0,0180,9080,9579,9081,33928K2.040
15/03/2024-0,87%-0,7180,9181,6280,4181,92575K1.239
14/03/2024-1,19%-0,9881,6282,6081,3082,71461K433
13/03/2024-0,59%-0,4982,6083,0082,2683,00394K606
12/03/20241,83%1,4983,0981,6181,5283,552M4.172
11/03/2024-2,19%-1,8381,6082,0581,3082,91925K834
08/03/2024-0,32%-0,2783,4383,4082,8683,78263K560
07/03/2024-0,31%-0,2683,7084,0083,7084,16290K642
06/03/2024-0,67%-0,5783,9684,5383,6285,03839K2.593
05/03/20240,64%0,5484,5383,9983,6984,53230K568
04/03/20240,79%0,6683,9983,3382,8384,00561K838
01/03/2024-0,13%-0,1183,3383,5082,3583,51645K3.237
29/02/20240,19%0,1683,4483,4582,4083,961M1.858
28/02/2024-0,86%-0,7283,2884,0082,8284,39840K4.183
27/02/2024-0,91%-0,7784,0084,7784,0085,581M1.689
26/02/20240,33%0,2884,7784,1084,0184,87917K3.363
23/02/2024-0,60%-0,5184,4985,0084,2685,00583K1.605
22/02/2024-0,58%-0,5085,0086,0084,8986,00928K1.973
21/02/2024-1,40%-1,2185,5086,7185,5086,73678K1.335
20/02/20240,18%0,1686,7186,5586,3187,59858K4.644
19/02/20240,51%0,4486,5586,1185,9687,154M3.610
16/02/2024-0,51%-0,4486,1186,7186,1186,93406K2.267
15/02/2024-0,01%-0,0186,5586,5686,1587,01454K3.699
14/02/20240,08%0,0786,5686,4985,7586,89287K480
09/02/20240,21%0,1886,4986,7786,0386,85328K1.697
08/02/2024-1,39%-1,2286,3186,6985,6186,70339K920
07/02/2024-1,00%-0,8887,5388,4187,0188,50774K1.586
06/02/20240,14%0,1288,4188,8588,1188,85371K555
05/02/20240,97%0,8588,2988,1887,4588,57180K792
02/02/20240,64%0,5687,4487,0186,8888,08249K929
01/02/2024-0,15%-0,1386,8887,0186,5089,021M1.934
31/01/2024-0,22%-0,1987,0186,8986,7787,39459K2.848
30/01/2024-1,03%-0,9187,2088,4886,9088,48777K1.537
29/01/20240,59%0,5288,1187,5987,5088,13377K989
26/01/20240,68%0,5987,5986,9686,9688,001M1.258
25/01/2024-0,57%-0,5087,0087,4986,9587,79389K967
24/01/2024-0,10%-0,0987,5087,5987,1187,611M4.262
23/01/2024-0,52%-0,4687,5988,0486,9988,041M5.989
22/01/2024-0,24%-0,2188,0588,0087,6088,10513K2.993
19/01/20240,25%0,2288,2688,3887,5788,78966K3.689
18/01/20240,25%0,2288,0487,8287,5488,43898K4.170
17/01/2024-0,62%-0,5587,8288,8087,4888,80439K1.677
16/01/2024-0,81%-0,7288,3789,0988,3589,21989K3.691
15/01/2024-1,18%-1,0689,0990,0088,6490,15478K1.657
12/01/20240,33%0,3090,1590,0089,2290,50676K1.619
11/01/20240,21%0,1989,8589,6489,0090,00434K1.456
10/01/20240,99%0,8889,6689,0087,0290,502M1.546
09/01/2024-1,28%-1,1588,7889,8188,0489,90327K798
08/01/2024-0,40%-0,3689,9390,2989,3690,82573K2.320
05/01/20240,88%0,7990,2989,5088,0090,502M3.855
04/01/2024-0,52%-0,4789,5089,9788,4291,003M4.178
03/01/20241,60%1,4289,9789,0088,5189,98694K3.997
02/01/20241,30%1,1488,5587,4287,4289,63844K2.106
28/12/2023-0,66%-0,5887,4187,9987,4188,28367K702
27/12/20230,56%0,4987,9987,5087,4188,01542K2.501
26/12/20230,45%0,3987,5087,4987,0388,00503K990
22/12/20230,20%0,1787,1186,9486,6487,711M3.711
21/12/2023-0,34%-0,3086,9487,9086,9487,90295K495
20/12/20230,29%0,2587,2486,4586,4587,901M1.332
19/12/2023-0,80%-0,7086,9987,7086,5788,052M827
18/12/20233,35%2,8487,6984,6284,6088,258M3.143
15/12/2023-0,78%-0,6784,8586,4584,5086,56941K1.553
14/12/20230,42%0,3685,5285,1685,1686,56463K1.129
13/12/2023-0,57%-0,4985,1685,6585,1286,96372K967
12/12/20230,00%0,0085,6585,8985,6586,35320K1.619
11/12/2023-0,16%-0,1485,6586,0085,6586,43514K868
08/12/2023-0,22%-0,1985,7985,0085,0085,86362K1.201
07/12/2023-1,20%-1,0485,9887,8785,3587,87675K724
06/12/20230,31%0,2787,0287,1786,9587,85275K579
05/12/20230,37%0,3286,7586,7286,4386,75663K2.395
04/12/2023-0,75%-0,6586,4387,7086,4387,70343K627
01/12/2023-1,01%-0,8987,0888,0086,6388,00523K1.249
30/11/20231,64%1,4287,9787,7886,6687,97404K1.769
29/11/2023-1,22%-1,0786,5588,0086,3888,06438K1.273
28/11/20231,06%0,9287,6286,8086,6088,50628K4.463
27/11/2023-1,58%-1,3986,7088,0986,7088,09925K4.291
24/11/20232,30%1,9888,0986,1185,2088,341M6.798
23/11/2023-0,08%-0,0786,1186,5986,0087,15341K1.716
22/11/2023-0,07%-0,0686,1886,2486,1888,56515K1.729
21/11/2023-1,98%-1,7486,2487,9886,0389,012M4.683
20/11/20230,49%0,4387,9887,7587,6789,13618K4.405
17/11/2023-0,62%-0,5587,5588,6087,0589,98947K4.607
16/11/20231,28%1,1188,1088,2087,5089,79477K1.393
14/11/2023-1,08%-0,9586,9987,9386,0088,18725K1.961
13/11/2023-0,28%-0,2587,9488,1586,3688,19368K599
10/11/20232,39%2,0688,1985,3185,3188,25676K1.748
09/11/2023--86,1385,3584,8186,48384K2.031


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito