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
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	0,34%	0,36	107,66	107,37	106,61	107,75	453K	129
05/04/2021	-0,62%	-0,67	107,30	107,31	107,11	108,00	530K	262
01/04/2021	0,78%	0,84	107,97	107,85	107,65	108,00	453K	417
31/03/2021	-0,34%	-0,37	107,13	107,69	107,10	108,50	6M	569
30/03/2021	0,14%	0,15	107,50	107,38	107,00	107,71	765K	560
29/03/2021	-0,32%	-0,35	107,35	107,69	107,30	107,70	415K	260
26/03/2021	-0,67%	-0,73	107,70	108,39	107,38	108,40	460K	739
25/03/2021	1,05%	1,13	108,43	106,60	106,60	108,85	12M	1.002
24/03/2021	0,05%	0,05	107,30	107,30	106,02	107,31	905K	602
23/03/2021	-0,41%	-0,44	107,25	107,73	106,75	107,80	400K	899
22/03/2021	-0,56%	-0,61	107,69	107,89	107,09	108,00	724K	934
19/03/2021	0,27%	0,29	108,30	108,00	107,05	108,32	885K	1.189
18/03/2021	0,01%	0,01	108,01	108,01	107,53	108,90	482K	325
17/03/2021	0,92%	0,98	108,00	107,10	104,94	108,90	1M	1.295
16/03/2021	-0,82%	-0,88	107,02	108,04	105,21	108,04	2M	1.587
15/03/2021	0,08%	0,09	107,90	108,15	107,20	109,27	3M	1.241
12/03/2021	-1,71%	-1,88	107,81	109,69	107,51	109,69	873K	2.047
11/03/2021	2,35%	2,52	109,69	107,40	107,39	109,77	859K	524
10/03/2021	-0,34%	-0,37	107,17	108,98	107,14	109,00	2M	912
09/03/2021	-0,15%	-0,16	107,54	107,80	107,22	109,44	3M	3.038
08/03/2021	-0,28%	-0,30	107,70	107,39	107,00	109,01	2M	1.385
05/03/2021	0,47%	0,51	108,00	107,00	107,00	108,20	1M	2.337
04/03/2021	0,46%	0,49	107,49	107,01	106,95	108,90	1M	3.119
03/03/2021	-0,53%	-0,57	107,00	107,98	106,84	107,98	2M	3.488
02/03/2021	-0,12%	-0,13	107,57	107,60	106,90	107,96	3M	2.775
01/03/2021	0,05%	0,05	107,70	107,67	106,97	108,00	1M	3.986
26/02/2021	-0,32%	-0,35	107,65	107,61	107,02	109,98	1M	3.394
25/02/2021	1,28%	1,37	108,00	107,38	107,38	111,90	2M	4.672
24/02/2021	-0,95%	-1,02	106,63	107,49	106,56	108,20	1M	3.254
23/02/2021	1,00%	1,07	107,65	107,18	107,10	108,20	424K	658
22/02/2021	-0,21%	-0,22	106,58	107,09	105,72	107,12	957K	832
19/02/2021	-0,65%	-0,70	106,80	107,96	106,65	107,97	1M	1.710
18/02/2021	-0,45%	-0,49	107,50	107,99	107,31	109,00	865K	702
17/02/2021	0,59%	0,63	107,99	107,36	107,08	108,00	433K	326
12/02/2021	-0,11%	-0,12	107,36	108,00	107,35	108,37	1M	1.017
11/02/2021	-0,02%	-0,02	107,48	107,50	107,45	108,00	422K	560
10/02/2021	0,33%	0,35	107,50	107,31	107,31	107,90	902K	1.092
09/02/2021	-0,20%	-0,22	107,15	107,38	106,56	108,66	1M	1.542
08/02/2021	-0,68%	-0,73	107,37	107,57	107,17	108,58	284K	651
05/02/2021	-0,82%	-0,89	108,10	108,97	108,10	109,30	2M	283
04/02/2021	1,24%	1,34	108,99	107,51	107,51	109,00	931K	890
03/02/2021	0,07%	0,07	107,65	107,92	107,65	108,80	3M	520
02/02/2021	-0,11%	-0,12	107,58	108,25	107,01	108,80	776K	1.011
01/02/2021	0,62%	0,66	107,70	107,07	107,07	108,19	643K	391
29/01/2021	-0,73%	-0,79	107,04	107,82	107,00	108,25	2M	3.004
28/01/2021	0,78%	0,83	107,83	107,20	107,15	108,27	5M	1.361
27/01/2021	0,47%	0,50	107,00	107,20	106,85	107,86	593K	393
26/01/2021	-0,98%	-1,05	106,50	107,55	106,15	107,85	1M	2.308
22/01/2021	0,19%	0,20	107,55	107,85	106,81	107,85	436K	250
21/01/2021	0,14%	0,15	107,35	107,00	107,00	107,79	566K	644
20/01/2021	-0,46%	-0,49	107,20	107,69	107,00	107,69	582K	434
19/01/2021	-0,56%	-0,61	107,69	108,85	107,30	108,85	588K	610
18/01/2021	-0,50%	-0,54	108,30	108,84	107,26	108,94	608K	1.052
15/01/2021	-	-	108,84	108,49	108,25	108,96	220K	501

Date,Open,High,Low,Close,Volume
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
05-Apr-21,107.31,108.00,107.11,107.30,529763
01-Apr-21,107.85,108.00,107.65,107.97,452639
31-Mar-21,107.69,108.50,107.10,107.13,6012494
30-Mar-21,107.38,107.71,107.00,107.50,765405
29-Mar-21,107.69,107.70,107.30,107.35,414516
26-Mar-21,108.39,108.40,107.38,107.70,460428
25-Mar-21,106.60,108.85,106.60,108.43,12089841
24-Mar-21,107.30,107.31,106.02,107.30,905104
23-Mar-21,107.73,107.80,106.75,107.25,400348
22-Mar-21,107.89,108.00,107.09,107.69,724066
19-Mar-21,108.00,108.32,107.05,108.30,884988
18-Mar-21,108.01,108.90,107.53,108.01,481691
17-Mar-21,107.10,108.90,104.94,108.00,1022884
16-Mar-21,108.04,108.04,105.21,107.02,1531333
15-Mar-21,108.15,109.27,107.20,107.90,2603100
12-Mar-21,109.69,109.69,107.51,107.81,872800
11-Mar-21,107.40,109.77,107.39,109.69,859242
10-Mar-21,108.98,109.00,107.14,107.17,1817663
09-Mar-21,107.80,109.44,107.22,107.54,3498415
08-Mar-21,107.39,109.01,107.00,107.70,2085531
05-Mar-21,107.00,108.20,107.00,108.00,1038907
04-Mar-21,107.01,108.90,106.95,107.49,1275543
03-Mar-21,107.98,107.98,106.84,107.00,1539501
02-Mar-21,107.60,107.96,106.90,107.57,2662580
01-Mar-21,107.67,108.00,106.97,107.70,1009099
26-Feb-21,107.61,109.98,107.02,107.65,1023459
25-Feb-21,107.38,111.90,107.38,108.00,1752151
24-Feb-21,107.49,108.20,106.56,106.63,1436367
23-Feb-21,107.18,108.20,107.10,107.65,424088
22-Feb-21,107.09,107.12,105.72,106.58,956592
19-Feb-21,107.96,107.97,106.65,106.80,1166453
18-Feb-21,107.99,109.00,107.31,107.50,865102
17-Feb-21,107.36,108.00,107.08,107.99,432832
12-Feb-21,108.00,108.37,107.35,107.36,1192189
11-Feb-21,107.50,108.00,107.45,107.48,422494
10-Feb-21,107.31,107.90,107.31,107.50,901888
09-Feb-21,107.38,108.66,106.56,107.15,1171653
08-Feb-21,107.57,108.58,107.17,107.37,283638
05-Feb-21,108.97,109.30,108.10,108.10,1903955
04-Feb-21,107.51,109.00,107.51,108.99,930684
03-Feb-21,107.92,108.80,107.65,107.65,3418955
02-Feb-21,108.25,108.80,107.01,107.58,775878
01-Feb-21,107.07,108.19,107.07,107.70,642809
29-Jan-21,107.82,108.25,107.00,107.04,2431997
28-Jan-21,107.20,108.27,107.15,107.83,5490299
27-Jan-21,107.20,107.86,106.85,107.00,592963
26-Jan-21,107.55,107.85,106.15,106.50,1163932
22-Jan-21,107.85,107.85,106.81,107.55,435523
21-Jan-21,107.00,107.79,107.00,107.35,565531
20-Jan-21,107.69,107.69,107.00,107.20,581990
19-Jan-21,108.85,108.85,107.30,107.69,587519
18-Jan-21,108.84,108.94,107.26,108.30,607796
15-Jan-21,108.49,108.96,108.25,108.84,220393

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRL11

cotações, gráficos e mais...