papéis
login
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
30/07/20210,08%0,08105,40105,71103,85106,60725K1.635
29/07/2021-0,28%-0,30105,32105,90105,23106,34329K1.141
28/07/2021-0,71%-0,76105,62106,00105,15106,84797K607
27/07/20210,57%0,60106,38106,93105,84106,93977K876
26/07/2021-0,68%-0,72105,78106,82105,77106,98585K420
23/07/20211,21%1,27106,50105,09105,09106,60551K606
22/07/20210,70%0,73105,23105,32105,23106,56672K431
21/07/2021-0,81%-0,85104,50105,02104,50106,94685K1.021
20/07/2021-0,14%-0,15105,35105,38103,39106,54789K1.011
19/07/2021-0,68%-0,72105,50106,25105,50107,32808K1.955
16/07/2021-0,08%-0,08106,22106,30106,22108,79947K1.601
15/07/20210,21%0,22106,30106,08105,52106,82800K1.310
14/07/2021-0,39%-0,41106,08107,80105,50107,801M1.387
13/07/20211,63%1,71106,49104,07103,03108,001M1.199
12/07/20213,53%3,57104,78101,03100,22106,84833K1.538
08/07/2021-2,49%-2,58101,21103,24100,12103,98674K940
07/07/20211,46%1,49103,79102,99102,79104,46227K214
06/07/2021-1,61%-1,67102,30103,82101,21103,82718K1.561
05/07/20213,67%3,68103,97100,9899,90103,97444K680
02/07/2021-0,10%-0,10100,29100,4099,47101,00376K745
01/07/20210,39%0,39100,39100,0199,25100,932M1.505
30/06/20210,59%0,59100,00100,2199,33100,21554K1.283
29/06/2021-0,09%-0,0999,4199,6598,16102,00958K1.938
28/06/2021-0,50%-0,5099,50100,0097,30100,00933K2.415
25/06/2021-3,38%-3,50100,00103,9698,60106,752M3.864
24/06/20210,00%0,00103,50103,53103,50103,98848K2.434
23/06/20210,00%0,00103,50103,50103,50103,95967K3.510
22/06/2021-0,49%-0,51103,50104,50103,50104,951M2.140
21/06/2021-0,56%-0,59104,01103,56103,03105,562M2.416
18/06/2021-0,40%-0,42104,60104,60102,15105,481M2.769
17/06/2021-1,11%-1,18105,02106,20105,00106,78954K1.781
16/06/2021-0,01%-0,01106,20106,50106,11107,07701K1.068
15/06/2021-0,36%-0,38106,21107,00106,11107,09511K1.089
14/06/20210,34%0,36106,59106,73105,72107,30819K1.387
11/06/2021-0,63%-0,67106,23107,86106,23107,86492K252
10/06/20210,44%0,47106,90106,70106,70108,23461K1.166
09/06/2021-0,43%-0,46106,43107,25106,41107,45359K174
08/06/2021-0,07%-0,07106,89107,47106,80107,551M1.382
07/06/2021-0,32%-0,34106,96107,31106,65107,542M400
04/06/20210,56%0,60107,30106,50106,26107,55442K249
02/06/20210,41%0,44106,70107,01106,50107,5411M1.311
01/06/20210,18%0,19106,26106,76106,03106,8415M543
31/05/20210,05%0,05106,07106,50106,00107,503M2.794
28/05/2021-0,21%-0,22106,02106,40106,02108,231M4.653
27/05/20210,23%0,24106,24106,49106,24107,39642K2.267
26/05/2021-1,12%-1,20106,00107,25106,00107,25975K1.449
25/05/20210,50%0,53107,20107,17106,57107,21622K1.854
24/05/20210,06%0,06106,67106,52106,52107,14832K1.050
21/05/2021-1,15%-1,24106,61107,86106,50107,862M3.521
20/05/20210,42%0,45107,85107,76107,06107,901M1.496
19/05/2021-0,28%-0,30107,40107,68107,00107,68425K525
18/05/2021-0,10%-0,11107,70107,23107,23107,85823K951
17/05/2021-0,02%-0,02107,81107,97107,23107,99874K1.729
14/05/20210,21%0,23107,83107,70107,48108,22405K598
13/05/2021-0,23%-0,25107,60108,26107,56108,30506K759
12/05/20210,64%0,69107,85108,01107,49108,791M2.413
11/05/2021-1,03%-1,12107,16108,22107,16109,652M1.621
10/05/2021-0,76%-0,83108,28109,10108,26110,001M743
07/05/2021-0,13%-0,14109,11109,24108,91110,77894K1.645
06/05/20210,40%0,44109,25109,47108,79109,47654K1.941
05/05/2021-0,17%-0,19108,81109,57108,78109,57443K327
04/05/20210,08%0,09109,00108,96108,96109,86569K414
03/05/2021-2,68%-3,00108,91111,91108,73111,911M1.546
30/04/20212,67%2,91111,91109,70109,01111,912M534
29/04/20210,64%0,69109,00109,19108,51109,69448K387
28/04/2021-1,00%-1,09108,31109,79108,13109,843M3.128
27/04/20210,63%0,68109,40108,51108,51110,20811K1.228
26/04/20210,20%0,22108,72108,50107,55110,44793K1.053
23/04/2021-0,03%-0,03108,50108,53107,80109,901M2.269
22/04/2021-0,03%-0,03108,53109,00108,20110,811M1.639
20/04/2021-0,86%-0,94108,56109,40108,52109,61782K1.451
19/04/2021-0,45%-0,50109,50111,81107,69111,812M1.459
16/04/20211,03%1,12110,00108,94107,88112,493M3.192
15/04/20211,10%1,18108,88108,33107,10108,9011M5.379
14/04/2021-0,27%-0,29107,70107,99107,41108,01998K815
13/04/20210,46%0,49107,99107,43107,41108,43891K1.968
12/04/2021-1,14%-1,24107,50107,41107,41108,90675K2.012
09/04/20211,25%1,34108,74107,10107,10109,00907K1.303
08/04/2021-0,28%-0,30107,40107,67107,14109,003M1.875
07/04/20210,04%0,04107,70107,05107,00107,70879K365
06/04/20210,34%0,36107,66107,37106,61107,75453K129
05/04/2021-0,62%-0,67107,30107,31107,11108,00530K262
01/04/20210,78%0,84107,97107,85107,65108,00453K417
31/03/2021-0,34%-0,37107,13107,69107,10108,506M569
30/03/20210,14%0,15107,50107,38107,00107,71765K560
29/03/2021-0,32%-0,35107,35107,69107,30107,70415K260
26/03/2021-0,67%-0,73107,70108,39107,38108,40460K739
25/03/20211,05%1,13108,43106,60106,60108,8512M1.002
24/03/20210,05%0,05107,30107,30106,02107,31905K602
23/03/2021-0,41%-0,44107,25107,73106,75107,80400K899
22/03/2021-0,56%-0,61107,69107,89107,09108,00724K934
19/03/20210,27%0,29108,30108,00107,05108,32885K1.189
18/03/20210,01%0,01108,01108,01107,53108,90482K325
17/03/20210,92%0,98108,00107,10104,94108,901M1.295
16/03/2021-0,82%-0,88107,02108,04105,21108,042M1.587
15/03/20210,08%0,09107,90108,15107,20109,273M1.241
12/03/2021-1,71%-1,88107,81109,69107,51109,69873K2.047
11/03/20212,35%2,52109,69107,40107,39109,77859K524
10/03/2021-0,34%-0,37107,17108,98107,14109,002M912
09/03/2021-0,15%-0,16107,54107,80107,22109,443M3.038
08/03/2021-0,28%-0,30107,70107,39107,00109,012M1.385
05/03/20210,47%0,51108,00107,00107,00108,201M2.337
04/03/20210,46%0,49107,49107,01106,95108,901M3.119
03/03/2021-0,53%-0,57107,00107,98106,84107,982M3.488
02/03/2021-0,12%-0,13107,57107,60106,90107,963M2.775
01/03/20210,05%0,05107,70107,67106,97108,001M3.986
26/02/2021-0,32%-0,35107,65107,61107,02109,981M3.394
25/02/20211,28%1,37108,00107,38107,38111,902M4.672
24/02/2021-0,95%-1,02106,63107,49106,56108,201M3.254
23/02/20211,00%1,07107,65107,18107,10108,20424K658
22/02/2021-0,21%-0,22106,58107,09105,72107,12957K832
19/02/2021-0,65%-0,70106,80107,96106,65107,971M1.710
18/02/2021-0,45%-0,49107,50107,99107,31109,00865K702
17/02/20210,59%0,63107,99107,36107,08108,00433K326
12/02/2021-0,11%-0,12107,36108,00107,35108,371M1.017
11/02/2021-0,02%-0,02107,48107,50107,45108,00422K560
10/02/20210,33%0,35107,50107,31107,31107,90902K1.092
09/02/2021-0,20%-0,22107,15107,38106,56108,661M1.542
08/02/2021-0,68%-0,73107,37107,57107,17108,58284K651
05/02/2021-0,82%-0,89108,10108,97108,10109,302M283
04/02/20211,24%1,34108,99107,51107,51109,00931K890
03/02/20210,07%0,07107,65107,92107,65108,803M520
02/02/2021-0,11%-0,12107,58108,25107,01108,80776K1.011
01/02/20210,62%0,66107,70107,07107,07108,19643K391
29/01/2021-0,73%-0,79107,04107,82107,00108,252M3.004
28/01/20210,78%0,83107,83107,20107,15108,275M1.361
27/01/20210,47%0,50107,00107,20106,85107,86593K393
26/01/2021-0,98%-1,05106,50107,55106,15107,851M2.308
22/01/20210,19%0,20107,55107,85106,81107,85436K250
21/01/20210,14%0,15107,35107,00107,00107,79566K644
20/01/2021-0,46%-0,49107,20107,69107,00107,69582K434
19/01/2021-0,56%-0,61107,69108,85107,30108,85588K610
18/01/2021-0,50%-0,54108,30108,84107,26108,94608K1.052
15/01/2021--108,84108,49108,25108,96220K501


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito