Cotação atual, histórico e gráfico do papel: RBRL11

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 RBRL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	1,08%	1,03	96,55	95,88	95,62	96,98	669K	1.802
14/10/2021	-0,60%	-0,58	95,52	96,10	95,40	96,48	2M	6.997
13/10/2021	-0,21%	-0,20	96,10	96,52	95,90	96,96	515K	1.153
11/10/2021	0,46%	0,44	96,30	95,86	95,86	97,50	361K	677
08/10/2021	-0,44%	-0,42	95,86	96,65	94,54	96,65	289K	873
07/10/2021	-1,54%	-1,51	96,28	97,72	96,00	98,34	1M	1.347
06/10/2021	0,78%	0,76	97,79	98,00	96,17	98,00	766K	1.750
05/10/2021	-1,39%	-1,37	97,03	98,60	97,00	98,60	4M	1.562
04/10/2021	-0,10%	-0,10	98,40	98,96	97,10	98,97	882K	2.201
01/10/2021	-0,68%	-0,67	98,50	99,50	98,20	99,50	1M	3.763
30/09/2021	-0,45%	-0,45	99,17	99,62	98,51	100,20	636K	1.915

29/09/2021	-0,73%	-0,73	99,62	100,00	99,51	100,48	278K	801
28/09/2021	0,18%	0,18	100,35	100,22	99,50	100,96	401K	421
27/09/2021	-0,34%	-0,34	100,17	101,44	100,05	101,53	293K	608
24/09/2021	0,06%	0,06	100,51	100,92	100,30	101,80	396K	783
23/09/2021	-0,82%	-0,83	100,45	101,28	100,45	102,00	716K	1.196
22/09/2021	0,19%	0,19	101,28	100,53	100,52	101,90	715K	1.771
21/09/2021	0,52%	0,52	101,09	101,07	100,51	101,15	560K	1.809
20/09/2021	-1,36%	-1,39	100,57	101,96	100,57	101,99	444K	764
17/09/2021	1,21%	1,22	101,96	101,14	100,82	102,00	510K	1.059
16/09/2021	-0,71%	-0,72	100,74	101,46	100,59	102,00	890K	2.535
15/09/2021	0,86%	0,87	101,46	100,81	100,63	102,00	542K	908
14/09/2021	-1,01%	-1,03	100,59	101,62	100,59	102,72	805K	2.338
13/09/2021	0,90%	0,91	101,62	100,61	100,61	102,78	401K	1.161
10/09/2021	-0,70%	-0,71	100,71	101,41	100,58	101,89	951K	3.708
09/09/2021	0,14%	0,14	101,42	100,70	100,17	103,69	508K	1.813
08/09/2021	-0,44%	-0,45	101,28	101,60	101,26	102,00	332K	1.900
06/09/2021	-0,30%	-0,31	101,73	103,20	101,08	103,20	563K	1.048
03/09/2021	1,06%	1,07	102,04	101,07	101,00	103,12	477K	416
02/09/2021	-1,88%	-1,93	100,97	102,57	100,42	102,61	1M	3.802
01/09/2021	0,73%	0,75	102,90	102,51	101,01	103,12	775K	2.781
31/08/2021	1,14%	1,15	102,15	101,46	101,36	102,63	320K	422
30/08/2021	0,02%	0,02	101,00	101,14	100,37	101,14	222K	542
27/08/2021	0,46%	0,46	100,98	100,12	100,12	101,25	270K	546
26/08/2021	-0,53%	-0,54	100,52	102,29	100,50	102,70	484K	875
25/08/2021	-2,00%	-2,06	101,06	103,08	101,01	103,08	762K	2.048
24/08/2021	1,17%	1,19	103,12	102,81	101,82	103,12	349K	571
23/08/2021	0,22%	0,22	101,93	101,67	101,23	103,12	225K	266
20/08/2021	-0,14%	-0,14	101,71	101,22	101,09	103,17	503K	1.758
19/08/2021	0,98%	0,99	101,85	100,85	100,75	101,89	1M	964
18/08/2021	-0,61%	-0,62	100,86	101,50	100,86	102,37	854K	1.191
17/08/2021	-0,53%	-0,54	101,48	102,25	100,75	103,00	1M	1.709
16/08/2021	-2,72%	-2,85	102,02	104,87	102,00	104,87	902K	1.864
13/08/2021	0,38%	0,40	104,87	103,41	101,95	104,87	695K	1.275
12/08/2021	-0,03%	-0,03	104,47	104,93	102,24	105,28	663K	1.034
11/08/2021	-0,32%	-0,34	104,50	105,16	104,50	105,39	1M	967
10/08/2021	0,50%	0,52	104,84	105,19	104,50	105,45	1M	3.102
09/08/2021	-2,93%	-3,15	104,32	107,01	103,11	107,01	762K	2.232
06/08/2021	0,27%	0,29	107,47	106,98	106,12	107,72	664K	2.578
05/08/2021	-0,75%	-0,81	107,18	108,00	106,03	108,00	935K	1.944
04/08/2021	-0,01%	-0,01	107,99	106,94	106,79	107,99	794K	2.159
03/08/2021	-0,31%	-0,34	108,00	107,97	106,56	108,39	498K	535
02/08/2021	2,79%	2,94	108,34	106,10	103,99	108,50	1M	1.420
30/07/2021	0,08%	0,08	105,40	105,71	103,85	106,60	725K	1.635
29/07/2021	-0,28%	-0,30	105,32	105,90	105,23	106,34	329K	1.141
28/07/2021	-0,71%	-0,76	105,62	106,00	105,15	106,84	797K	607
27/07/2021	0,57%	0,60	106,38	106,93	105,84	106,93	977K	876
26/07/2021	-0,68%	-0,72	105,78	106,82	105,77	106,98	585K	420
23/07/2021	1,21%	1,27	106,50	105,09	105,09	106,60	551K	606
22/07/2021	0,70%	0,73	105,23	105,32	105,23	106,56	672K	431
21/07/2021	-0,81%	-0,85	104,50	105,02	104,50	106,94	685K	1.021
20/07/2021	-0,14%	-0,15	105,35	105,38	103,39	106,54	789K	1.011
19/07/2021	-0,68%	-0,72	105,50	106,25	105,50	107,32	808K	1.955
16/07/2021	-0,08%	-0,08	106,22	106,30	106,22	108,79	947K	1.601
15/07/2021	0,21%	0,22	106,30	106,08	105,52	106,82	800K	1.310
14/07/2021	-0,39%	-0,41	106,08	107,80	105,50	107,80	1M	1.387
13/07/2021	1,63%	1,71	106,49	104,07	103,03	108,00	1M	1.199
12/07/2021	3,53%	3,57	104,78	101,03	100,22	106,84	833K	1.538
08/07/2021	-2,49%	-2,58	101,21	103,24	100,12	103,98	674K	940
07/07/2021	1,46%	1,49	103,79	102,99	102,79	104,46	227K	214
06/07/2021	-1,61%	-1,67	102,30	103,82	101,21	103,82	718K	1.561
05/07/2021	3,67%	3,68	103,97	100,98	99,90	103,97	444K	680
02/07/2021	-0,10%	-0,10	100,29	100,40	99,47	101,00	376K	745
01/07/2021	0,39%	0,39	100,39	100,01	99,25	100,93	2M	1.505
30/06/2021	0,59%	0,59	100,00	100,21	99,33	100,21	554K	1.283
29/06/2021	-0,09%	-0,09	99,41	99,65	98,16	102,00	958K	1.938
28/06/2021	-0,50%	-0,50	99,50	100,00	97,30	100,00	933K	2.415
25/06/2021	-3,38%	-3,50	100,00	103,96	98,60	106,75	2M	3.864
24/06/2021	0,00%	0,00	103,50	103,53	103,50	103,98	848K	2.434
23/06/2021	0,00%	0,00	103,50	103,50	103,50	103,95	967K	3.510
22/06/2021	-0,49%	-0,51	103,50	104,50	103,50	104,95	1M	2.140
21/06/2021	-0,56%	-0,59	104,01	103,56	103,03	105,56	2M	2.416
18/06/2021	-0,40%	-0,42	104,60	104,60	102,15	105,48	1M	2.769
17/06/2021	-1,11%	-1,18	105,02	106,20	105,00	106,78	954K	1.781
16/06/2021	-0,01%	-0,01	106,20	106,50	106,11	107,07	701K	1.068
15/06/2021	-0,36%	-0,38	106,21	107,00	106,11	107,09	511K	1.089
14/06/2021	0,34%	0,36	106,59	106,73	105,72	107,30	819K	1.387
11/06/2021	-0,63%	-0,67	106,23	107,86	106,23	107,86	492K	252
10/06/2021	0,44%	0,47	106,90	106,70	106,70	108,23	461K	1.166
09/06/2021	-0,43%	-0,46	106,43	107,25	106,41	107,45	359K	174
08/06/2021	-0,07%	-0,07	106,89	107,47	106,80	107,55	1M	1.382
07/06/2021	-0,32%	-0,34	106,96	107,31	106,65	107,54	2M	400
04/06/2021	0,56%	0,60	107,30	106,50	106,26	107,55	442K	249
02/06/2021	0,41%	0,44	106,70	107,01	106,50	107,54	11M	1.311
01/06/2021	0,18%	0,19	106,26	106,76	106,03	106,84	15M	543
31/05/2021	0,05%	0,05	106,07	106,50	106,00	107,50	3M	2.794
28/05/2021	-0,21%	-0,22	106,02	106,40	106,02	108,23	1M	4.653
27/05/2021	0,23%	0,24	106,24	106,49	106,24	107,39	642K	2.267
26/05/2021	-1,12%	-1,20	106,00	107,25	106,00	107,25	975K	1.449
25/05/2021	0,50%	0,53	107,20	107,17	106,57	107,21	622K	1.854
24/05/2021	0,06%	0,06	106,67	106,52	106,52	107,14	832K	1.050
21/05/2021	-1,15%	-1,24	106,61	107,86	106,50	107,86	2M	3.521
20/05/2021	0,42%	0,45	107,85	107,76	107,06	107,90	1M	1.496
19/05/2021	-0,28%	-0,30	107,40	107,68	107,00	107,68	425K	525
18/05/2021	-0,10%	-0,11	107,70	107,23	107,23	107,85	823K	951
17/05/2021	-0,02%	-0,02	107,81	107,97	107,23	107,99	874K	1.729
14/05/2021	0,21%	0,23	107,83	107,70	107,48	108,22	405K	598
13/05/2021	-0,23%	-0,25	107,60	108,26	107,56	108,30	506K	759
12/05/2021	0,64%	0,69	107,85	108,01	107,49	108,79	1M	2.413
11/05/2021	-1,03%	-1,12	107,16	108,22	107,16	109,65	2M	1.621
10/05/2021	-0,76%	-0,83	108,28	109,10	108,26	110,00	1M	743
07/05/2021	-0,13%	-0,14	109,11	109,24	108,91	110,77	894K	1.645
06/05/2021	0,40%	0,44	109,25	109,47	108,79	109,47	654K	1.941
05/05/2021	-0,17%	-0,19	108,81	109,57	108,78	109,57	443K	327
04/05/2021	0,08%	0,09	109,00	108,96	108,96	109,86	569K	414
03/05/2021	-2,68%	-3,00	108,91	111,91	108,73	111,91	1M	1.546
30/04/2021	2,67%	2,91	111,91	109,70	109,01	111,91	2M	534
29/04/2021	0,64%	0,69	109,00	109,19	108,51	109,69	448K	387
28/04/2021	-1,00%	-1,09	108,31	109,79	108,13	109,84	3M	3.128
27/04/2021	0,63%	0,68	109,40	108,51	108,51	110,20	811K	1.228
26/04/2021	0,20%	0,22	108,72	108,50	107,55	110,44	793K	1.053
23/04/2021	-0,03%	-0,03	108,50	108,53	107,80	109,90	1M	2.269
22/04/2021	-0,03%	-0,03	108,53	109,00	108,20	110,81	1M	1.639
20/04/2021	-0,86%	-0,94	108,56	109,40	108,52	109,61	782K	1.451
19/04/2021	-0,45%	-0,50	109,50	111,81	107,69	111,81	2M	1.459
16/04/2021	1,03%	1,12	110,00	108,94	107,88	112,49	3M	3.192
15/04/2021	1,10%	1,18	108,88	108,33	107,10	108,90	11M	5.379
14/04/2021	-0,27%	-0,29	107,70	107,99	107,41	108,01	998K	815
13/04/2021	0,46%	0,49	107,99	107,43	107,41	108,43	891K	1.968
12/04/2021	-1,14%	-1,24	107,50	107,41	107,41	108,90	675K	2.012
09/04/2021	1,25%	1,34	108,74	107,10	107,10	109,00	907K	1.303
08/04/2021	-0,28%	-0,30	107,40	107,67	107,14	109,00	3M	1.875
07/04/2021	0,04%	0,04	107,70	107,05	107,00	107,70	879K	365
06/04/2021	-	-	107,66	107,37	106,61	107,75	453K	129

Date,Open,High,Low,Close,Volume
15-Oct-21,95.88,96.98,95.62,96.55,669212
14-Oct-21,96.10,96.48,95.40,95.52,1898822
13-Oct-21,96.52,96.96,95.90,96.10,515121
11-Oct-21,95.86,97.50,95.86,96.30,361297
08-Oct-21,96.65,96.65,94.54,95.86,289047
07-Oct-21,97.72,98.34,96.00,96.28,1406370
06-Oct-21,98.00,98.00,96.17,97.79,765829
05-Oct-21,98.60,98.60,97.00,97.03,3856485
04-Oct-21,98.96,98.97,97.10,98.40,882061
01-Oct-21,99.50,99.50,98.20,98.50,1086396
30-Sep-21,99.62,100.20,98.51,99.17,635533
29-Sep-21,100.00,100.48,99.51,99.62,277875
28-Sep-21,100.22,100.96,99.50,100.35,400947
27-Sep-21,101.44,101.53,100.05,100.17,292771
24-Sep-21,100.92,101.80,100.30,100.51,396188
23-Sep-21,101.28,102.00,100.45,100.45,716106
22-Sep-21,100.53,101.90,100.52,101.28,714897
21-Sep-21,101.07,101.15,100.51,101.09,560259
20-Sep-21,101.96,101.99,100.57,100.57,443500
17-Sep-21,101.14,102.00,100.82,101.96,509939
16-Sep-21,101.46,102.00,100.59,100.74,890326
15-Sep-21,100.81,102.00,100.63,101.46,541580
14-Sep-21,101.62,102.72,100.59,100.59,805312
13-Sep-21,100.61,102.78,100.61,101.62,401419
10-Sep-21,101.41,101.89,100.58,100.71,951160
09-Sep-21,100.70,103.69,100.17,101.42,508204
08-Sep-21,101.60,102.00,101.26,101.28,332163
06-Sep-21,103.20,103.20,101.08,101.73,563492
03-Sep-21,101.07,103.12,101.00,102.04,476590
02-Sep-21,102.57,102.61,100.42,100.97,1074112
01-Sep-21,102.51,103.12,101.01,102.90,774750
31-Aug-21,101.46,102.63,101.36,102.15,319966
30-Aug-21,101.14,101.14,100.37,101.00,221574
27-Aug-21,100.12,101.25,100.12,100.98,270059
26-Aug-21,102.29,102.70,100.50,100.52,483982
25-Aug-21,103.08,103.08,101.01,101.06,762153
24-Aug-21,102.81,103.12,101.82,103.12,348958
23-Aug-21,101.67,103.12,101.23,101.93,224871
20-Aug-21,101.22,103.17,101.09,101.71,503326
19-Aug-21,100.85,101.89,100.75,101.85,1156070
18-Aug-21,101.50,102.37,100.86,100.86,854081
17-Aug-21,102.25,103.00,100.75,101.48,1062073
16-Aug-21,104.87,104.87,102.00,102.02,902382
13-Aug-21,103.41,104.87,101.95,104.87,694931
12-Aug-21,104.93,105.28,102.24,104.47,663158
11-Aug-21,105.16,105.39,104.50,104.50,1225242
10-Aug-21,105.19,105.45,104.50,104.84,1271207
09-Aug-21,107.01,107.01,103.11,104.32,762249
06-Aug-21,106.98,107.72,106.12,107.47,664387
05-Aug-21,108.00,108.00,106.03,107.18,935205
04-Aug-21,106.94,107.99,106.79,107.99,793663
03-Aug-21,107.97,108.39,106.56,108.00,498163
02-Aug-21,106.10,108.50,103.99,108.34,1313940
30-Jul-21,105.71,106.60,103.85,105.40,725167
29-Jul-21,105.90,106.34,105.23,105.32,329126
28-Jul-21,106.00,106.84,105.15,105.62,797122
27-Jul-21,106.93,106.93,105.84,106.38,976876
26-Jul-21,106.82,106.98,105.77,105.78,584980
23-Jul-21,105.09,106.60,105.09,106.50,551406
22-Jul-21,105.32,106.56,105.23,105.23,672015
21-Jul-21,105.02,106.94,104.50,104.50,685386
20-Jul-21,105.38,106.54,103.39,105.35,789089
19-Jul-21,106.25,107.32,105.50,105.50,807692
16-Jul-21,106.30,108.79,106.22,106.22,946593
15-Jul-21,106.08,106.82,105.52,106.30,800023
14-Jul-21,107.80,107.80,105.50,106.08,1128094
13-Jul-21,104.07,108.00,103.03,106.49,1031248
12-Jul-21,101.03,106.84,100.22,104.78,833405
08-Jul-21,103.24,103.98,100.12,101.21,673980
07-Jul-21,102.99,104.46,102.79,103.79,227183
06-Jul-21,103.82,103.82,101.21,102.30,717652
05-Jul-21,100.98,103.97,99.90,103.97,444419
02-Jul-21,100.40,101.00,99.47,100.29,375698
01-Jul-21,100.01,100.93,99.25,100.39,2456056
30-Jun-21,100.21,100.21,99.33,100.00,554431
29-Jun-21,99.65,102.00,98.16,99.41,957561
28-Jun-21,100.00,100.00,97.30,99.50,932532
25-Jun-21,103.96,106.75,98.60,100.00,2234775
24-Jun-21,103.53,103.98,103.50,103.50,848241
23-Jun-21,103.50,103.95,103.50,103.50,966985
22-Jun-21,104.50,104.95,103.50,103.50,1095024
21-Jun-21,103.56,105.56,103.03,104.01,2067779
18-Jun-21,104.60,105.48,102.15,104.60,1189866
17-Jun-21,106.20,106.78,105.00,105.02,954031
16-Jun-21,106.50,107.07,106.11,106.20,701016
15-Jun-21,107.00,107.09,106.11,106.21,510649
14-Jun-21,106.73,107.30,105.72,106.59,818837
11-Jun-21,107.86,107.86,106.23,106.23,491792
10-Jun-21,106.70,108.23,106.70,106.90,461478
09-Jun-21,107.25,107.45,106.41,106.43,359139
08-Jun-21,107.47,107.55,106.80,106.89,1380073
07-Jun-21,107.31,107.54,106.65,106.96,1978091
04-Jun-21,106.50,107.55,106.26,107.30,441637
02-Jun-21,107.01,107.54,106.50,106.70,11317187
01-Jun-21,106.76,106.84,106.03,106.26,15320403
31-May-21,106.50,107.50,106.00,106.07,2840362
28-May-21,106.40,108.23,106.02,106.02,1173099
27-May-21,106.49,107.39,106.24,106.24,641527
26-May-21,107.25,107.25,106.00,106.00,975225
25-May-21,107.17,107.21,106.57,107.20,621749
24-May-21,106.52,107.14,106.52,106.67,832189
21-May-21,107.86,107.86,106.50,106.61,1715755
20-May-21,107.76,107.90,107.06,107.85,1005864
19-May-21,107.68,107.68,107.00,107.40,425054
18-May-21,107.23,107.85,107.23,107.70,823122
17-May-21,107.97,107.99,107.23,107.81,873935
14-May-21,107.70,108.22,107.48,107.83,405423
13-May-21,108.26,108.30,107.56,107.60,505788
12-May-21,108.01,108.79,107.49,107.85,1016071
11-May-21,108.22,109.65,107.16,107.16,1926291
10-May-21,109.10,110.00,108.26,108.28,1131293
07-May-21,109.24,110.77,108.91,109.11,894195
06-May-21,109.47,109.47,108.79,109.25,654423
05-May-21,109.57,109.57,108.78,108.81,442878
04-May-21,108.96,109.86,108.96,109.00,568794
03-May-21,111.91,111.91,108.73,108.91,1025381
30-Apr-21,109.70,111.91,109.01,111.91,1782488
29-Apr-21,109.19,109.69,108.51,109.00,447519
28-Apr-21,109.79,109.84,108.13,108.31,2753912
27-Apr-21,108.51,110.20,108.51,109.40,811270
26-Apr-21,108.50,110.44,107.55,108.72,793164
23-Apr-21,108.53,109.90,107.80,108.50,1159900
22-Apr-21,109.00,110.81,108.20,108.53,1292927
20-Apr-21,109.40,109.61,108.52,108.56,781598
19-Apr-21,111.81,111.81,107.69,109.50,1769824
16-Apr-21,108.94,112.49,107.88,110.00,2602719
15-Apr-21,108.33,108.90,107.10,108.88,10993085
14-Apr-21,107.99,108.01,107.41,107.70,998286
13-Apr-21,107.43,108.43,107.41,107.99,891258
12-Apr-21,107.41,108.90,107.41,107.50,675294
09-Apr-21,107.10,109.00,107.10,108.74,906989
08-Apr-21,107.67,109.00,107.14,107.40,3449788
07-Apr-21,107.05,107.70,107.00,107.70,879318
06-Apr-21,107.37,107.75,106.61,107.66,453264

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRL11

cotações, gráficos e mais...