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
28/01/2022	-0,31%	-0,29	92,91	93,50	92,37	94,60	453K	840
27/01/2022	0,37%	0,34	93,20	93,97	92,51	93,97	3M	3.932
26/01/2022	-0,57%	-0,53	92,86	92,58	92,51	95,00	1M	1.961
25/01/2022	-1,41%	-1,34	93,39	96,22	93,01	96,22	1M	2.803
24/01/2022	-2,44%	-2,37	94,73	97,10	94,73	97,10	801K	2.653
21/01/2022	-0,90%	-0,88	97,10	98,95	96,76	98,95	1M	1.812
20/01/2022	-1,27%	-1,26	97,98	99,20	97,90	99,44	410K	1.166
19/01/2022	2,84%	2,74	99,24	96,51	96,51	99,85	864K	901
18/01/2022	-0,10%	-0,10	96,50	96,60	96,50	97,05	535K	832
17/01/2022	1,31%	1,25	96,60	94,53	94,26	96,99	591K	2.011
14/01/2022	0,94%	0,89	95,35	94,48	94,48	95,44	318K	1.401

13/01/2022	-0,30%	-0,28	94,46	95,60	94,45	95,60	473K	691
12/01/2022	-0,38%	-0,36	94,74	95,10	94,04	95,68	488K	1.066
11/01/2022	0,12%	0,11	95,10	94,98	94,01	95,10	318K	694
10/01/2022	1,49%	1,39	94,99	93,61	92,77	94,99	534K	1.501
07/01/2022	0,11%	0,10	93,60	94,75	93,39	95,65	517K	1.357
06/01/2022	0,43%	0,40	93,50	93,15	93,01	95,77	442K	2.098
05/01/2022	-2,27%	-2,16	93,10	95,26	93,10	96,16	532K	1.529
04/01/2022	0,93%	0,88	95,26	94,68	94,60	96,50	390K	1.302
03/01/2022	-2,47%	-2,39	94,38	96,77	93,08	96,77	760K	2.045
30/12/2021	1,85%	1,76	96,77	96,59	95,01	96,85	240K	892
29/12/2021	0,60%	0,57	95,01	94,99	94,82	97,00	416K	1.225
28/12/2021	2,93%	2,69	94,44	91,75	91,75	94,49	765K	986
27/12/2021	2,46%	2,20	91,75	89,90	89,89	92,50	944K	2.698
23/12/2021	2,06%	1,81	89,55	88,74	87,83	89,96	435K	1.035
22/12/2021	-1,14%	-1,01	87,74	88,75	87,10	89,18	1M	4.577
21/12/2021	0,89%	0,78	88,75	87,97	87,29	89,00	554K	1.588
20/12/2021	0,80%	0,70	87,97	88,32	87,64	89,00	812K	1.709
17/12/2021	0,62%	0,54	87,27	86,73	86,50	87,94	827K	3.340
16/12/2021	0,03%	0,03	86,73	87,20	86,73	88,27	378K	901
15/12/2021	0,23%	0,20	86,70	87,32	86,09	87,32	808K	3.025
14/12/2021	-2,81%	-2,50	86,50	88,99	86,50	90,46	2M	6.817
13/12/2021	1,01%	0,89	89,00	88,10	87,25	89,00	763K	2.428
10/12/2021	1,03%	0,90	88,11	88,11	85,33	88,12	927K	2.088
09/12/2021	-0,43%	-0,38	87,21	89,17	87,16	89,17	1M	4.375
08/12/2021	-0,52%	-0,46	87,59	87,02	87,00	89,02	600K	1.437
07/12/2021	0,87%	0,76	88,05	87,98	86,95	89,56	984K	4.112
06/12/2021	1,86%	1,59	87,29	86,54	86,54	89,59	1M	3.855
03/12/2021	1,54%	1,30	85,70	83,90	83,90	87,40	1M	7.807
02/12/2021	0,60%	0,50	84,40	85,02	83,51	85,02	703K	2.197
01/12/2021	-0,57%	-0,48	83,90	84,48	83,76	85,17	866K	1.352
30/11/2021	0,57%	0,48	84,38	83,51	83,51	84,50	522K	774
29/11/2021	0,13%	0,11	83,90	83,99	83,51	85,32	840K	1.990
26/11/2021	-0,84%	-0,71	83,79	84,01	83,30	84,48	345K	901
25/11/2021	1,62%	1,35	84,50	83,15	83,15	84,99	333K	805
24/11/2021	-1,86%	-1,58	83,15	84,74	83,00	86,40	538K	1.309
23/11/2021	-1,14%	-0,98	84,73	85,71	84,51	86,37	1M	762
22/11/2021	-2,32%	-2,04	85,71	87,69	85,71	87,70	523K	1.594
19/11/2021	0,62%	0,54	87,75	87,40	86,00	87,91	572K	1.823
18/11/2021	-0,10%	-0,09	87,21	87,72	86,10	88,50	497K	856
17/11/2021	0,08%	0,07	87,30	88,03	87,30	88,68	552K	1.219
16/11/2021	-1,70%	-1,51	87,23	88,73	87,10	89,84	468K	1.252
12/11/2021	2,00%	1,74	88,74	87,77	86,07	89,20	560K	1.648
11/11/2021	-1,71%	-1,51	87,00	89,97	86,62	89,97	1M	3.686
10/11/2021	1,92%	1,67	88,51	87,01	86,84	90,25	2M	2.683
09/11/2021	-2,57%	-2,29	86,84	89,12	86,02	89,40	469K	1.585
08/11/2021	-1,19%	-1,07	89,13	90,40	88,91	90,40	838K	1.069
05/11/2021	-0,88%	-0,80	90,20	91,35	90,03	91,92	355K	1.044
04/11/2021	-1,09%	-1,00	91,00	91,95	90,45	92,00	2M	1.003
03/11/2021	0,66%	0,60	92,00	91,60	90,45	92,73	628K	818
01/11/2021	1,15%	1,04	91,40	91,36	90,62	91,65	458K	756
29/10/2021	-1,90%	-1,75	90,36	92,11	90,01	92,83	1M	1.317
28/10/2021	-0,96%	-0,89	92,11	92,84	92,05	93,00	598K	890
27/10/2021	0,54%	0,50	93,00	93,76	91,67	93,76	442K	292
26/10/2021	-0,54%	-0,50	92,50	92,99	92,01	93,25	446K	1.178
25/10/2021	1,64%	1,50	93,00	92,09	92,00	94,00	539K	773
22/10/2021	-2,97%	-2,80	91,50	94,68	90,58	94,68	1M	1.490
21/10/2021	0,22%	0,21	94,30	94,17	92,81	95,32	693K	1.375
20/10/2021	-0,83%	-0,79	94,09	96,01	92,77	96,13	928K	874
19/10/2021	-1,42%	-1,37	94,88	96,25	94,50	96,49	1M	1.071
18/10/2021	-0,31%	-0,30	96,25	96,09	96,00	96,55	469K	756
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	-	-	105,50	106,25	105,50	107,32	808K	1.955

Date,Open,High,Low,Close,Volume
28-Jan-22,93.50,94.60,92.37,92.91,453162
27-Jan-22,93.97,93.97,92.51,93.20,3103908
26-Jan-22,92.58,95.00,92.51,92.86,1029025
25-Jan-22,96.22,96.22,93.01,93.39,1139649
24-Jan-22,97.10,97.10,94.73,94.73,801476
21-Jan-22,98.95,98.95,96.76,97.10,1205671
20-Jan-22,99.20,99.44,97.90,97.98,409533
19-Jan-22,96.51,99.85,96.51,99.24,863797
18-Jan-22,96.60,97.05,96.50,96.50,535421
17-Jan-22,94.53,96.99,94.26,96.60,590913
14-Jan-22,94.48,95.44,94.48,95.35,317655
13-Jan-22,95.60,95.60,94.45,94.46,473279
12-Jan-22,95.10,95.68,94.04,94.74,488373
11-Jan-22,94.98,95.10,94.01,95.10,317596
10-Jan-22,93.61,94.99,92.77,94.99,533539
07-Jan-22,94.75,95.65,93.39,93.60,517004
06-Jan-22,93.15,95.77,93.01,93.50,442053
05-Jan-22,95.26,96.16,93.10,93.10,531964
04-Jan-22,94.68,96.50,94.60,95.26,389752
03-Jan-22,96.77,96.77,93.08,94.38,759583
30-Dec-21,96.59,96.85,95.01,96.77,239607
29-Dec-21,94.99,97.00,94.82,95.01,415929
28-Dec-21,91.75,94.49,91.75,94.44,765324
27-Dec-21,89.90,92.50,89.89,91.75,943993
23-Dec-21,88.74,89.96,87.83,89.55,435241
22-Dec-21,88.75,89.18,87.10,87.74,1138251
21-Dec-21,87.97,89.00,87.29,88.75,554318
20-Dec-21,88.32,89.00,87.64,87.97,811531
17-Dec-21,86.73,87.94,86.50,87.27,826866
16-Dec-21,87.20,88.27,86.73,86.73,378434
15-Dec-21,87.32,87.32,86.09,86.70,807718
14-Dec-21,88.99,90.46,86.50,86.50,1772486
13-Dec-21,88.10,89.00,87.25,89.00,762890
10-Dec-21,88.11,88.12,85.33,88.11,927348
09-Dec-21,89.17,89.17,87.16,87.21,1130500
08-Dec-21,87.02,89.02,87.00,87.59,600279
07-Dec-21,87.98,89.56,86.95,88.05,983507
06-Dec-21,86.54,89.59,86.54,87.29,1021292
03-Dec-21,83.90,87.40,83.90,85.70,1390401
02-Dec-21,85.02,85.02,83.51,84.40,702793
01-Dec-21,84.48,85.17,83.76,83.90,866386
30-Nov-21,83.51,84.50,83.51,84.38,522309
29-Nov-21,83.99,85.32,83.51,83.90,840316
26-Nov-21,84.01,84.48,83.30,83.79,344775
25-Nov-21,83.15,84.99,83.15,84.50,332849
24-Nov-21,84.74,86.40,83.00,83.15,538438
23-Nov-21,85.71,86.37,84.51,84.73,1443487
22-Nov-21,87.69,87.70,85.71,85.71,523312
19-Nov-21,87.40,87.91,86.00,87.75,571630
18-Nov-21,87.72,88.50,86.10,87.21,497038
17-Nov-21,88.03,88.68,87.30,87.30,551771
16-Nov-21,88.73,89.84,87.10,87.23,468291
12-Nov-21,87.77,89.20,86.07,88.74,559935
11-Nov-21,89.97,89.97,86.62,87.00,1362153
10-Nov-21,87.01,90.25,86.84,88.51,2065122
09-Nov-21,89.12,89.40,86.02,86.84,468572
08-Nov-21,90.40,90.40,88.91,89.13,838140
05-Nov-21,91.35,91.92,90.03,90.20,355364
04-Nov-21,91.95,92.00,90.45,91.00,2253409
03-Nov-21,91.60,92.73,90.45,92.00,627748
01-Nov-21,91.36,91.65,90.62,91.40,457841
29-Oct-21,92.11,92.83,90.01,90.36,1414191
28-Oct-21,92.84,93.00,92.05,92.11,597535
27-Oct-21,93.76,93.76,91.67,93.00,442195
26-Oct-21,92.99,93.25,92.01,92.50,446203
25-Oct-21,92.09,94.00,92.00,93.00,538961
22-Oct-21,94.68,94.68,90.58,91.50,1074151
21-Oct-21,94.17,95.32,92.81,94.30,693193
20-Oct-21,96.01,96.13,92.77,94.09,927516
19-Oct-21,96.25,96.49,94.50,94.88,1492004
18-Oct-21,96.09,96.55,96.00,96.25,468739
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

*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...