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
26/07/2024	1,82%	1,41	78,76	77,70	77,70	78,96	334K	1.274
25/07/2024	-0,92%	-0,72	77,35	78,30	77,35	78,30	259K	332
24/07/2024	0,03%	0,02	78,07	78,36	77,06	78,36	202K	554
23/07/2024	0,08%	0,06	78,05	78,00	78,00	79,45	223K	637
22/07/2024	0,00%	0,00	77,99	78,20	77,80	78,35	171K	836
19/07/2024	-0,27%	-0,21	77,99	78,10	77,60	78,80	192K	1.402
18/07/2024	-0,85%	-0,67	78,20	78,82	77,90	78,82	242K	595
17/07/2024	1,27%	0,99	78,87	77,88	77,52	79,00	208K	269
16/07/2024	0,36%	0,28	77,88	77,76	77,41	77,98	206K	1.469
15/07/2024	0,40%	0,31	77,60	77,29	77,12	77,69	266K	492
12/07/2024	0,09%	0,07	77,29	77,27	76,70	77,30	279K	1.509
11/07/2024	-0,18%	-0,14	77,22	76,50	76,34	77,80	443K	796
10/07/2024	0,01%	0,01	77,36	77,14	76,75	78,49	382K	928
09/07/2024	0,44%	0,34	77,35	77,05	77,05	77,97	239K	269
08/07/2024	0,03%	0,02	77,01	77,00	77,00	78,85	929K	3.030
05/07/2024	0,93%	0,71	76,99	76,28	75,94	77,15	376K	689
04/07/2024	0,47%	0,36	76,28	75,90	75,52	76,72	564K	1.518
03/07/2024	-0,94%	-0,72	75,92	76,64	75,90	76,74	334K	519
02/07/2024	-0,47%	-0,36	76,64	76,82	76,20	76,84	281K	1.609
01/07/2024	0,52%	0,40	77,00	76,72	76,41	77,94	281K	1.848
28/06/2024	0,55%	0,42	76,60	76,18	76,18	77,94	439K	1.898
27/06/2024	-0,10%	-0,08	76,18	76,46	76,03	76,75	172K	521
26/06/2024	0,79%	0,60	76,26	75,66	75,52	76,50	329K	1.478
25/06/2024	-0,59%	-0,45	75,66	76,36	75,25	76,36	359K	1.274
24/06/2024	-0,48%	-0,37	76,11	76,48	76,10	76,48	515K	2.256
21/06/2024	-0,39%	-0,30	76,48	77,18	76,04	77,18	331K	1.331
20/06/2024	0,31%	0,24	76,78	76,54	76,54	77,17	535K	1.539
19/06/2024	-0,34%	-0,26	76,54	76,96	76,50	76,96	305K	672
18/06/2024	-0,49%	-0,38	76,80	77,03	76,80	77,26	462K	797
17/06/2024	-0,64%	-0,50	77,18	77,80	76,95	77,80	525K	998
14/06/2024	0,35%	0,27	77,68	77,60	77,30	77,99	450K	2.136
13/06/2024	-2,31%	-1,83	77,41	79,49	76,66	79,49	1M	1.153
12/06/2024	0,76%	0,60	79,24	79,07	77,98	79,78	288K	699
11/06/2024	-0,56%	-0,44	78,64	78,97	78,03	79,80	382K	887
10/06/2024	-2,49%	-2,02	79,08	79,97	79,04	80,73	344K	2.617
07/06/2024	0,75%	0,60	81,10	80,50	80,08	81,75	316K	1.339
06/06/2024	0,07%	0,06	80,50	80,78	79,77	80,80	271K	493
05/06/2024	-0,47%	-0,38	80,44	80,70	80,21	81,02	120K	572
04/06/2024	-1,02%	-0,83	80,82	81,83	80,52	82,71	383K	1.173
03/06/2024	-1,27%	-1,05	81,65	82,88	81,62	83,20	164K	1.102
31/05/2024	-0,23%	-0,19	82,70	82,03	81,62	83,15	203K	1.223
29/05/2024	1,71%	1,39	82,89	81,50	81,01	83,21	590K	1.030
28/05/2024	3,95%	3,10	81,50	79,00	79,00	81,79	5M	9.998
27/05/2024	-1,15%	-0,91	78,40	79,30	78,20	79,46	931K	6.463
24/05/2024	0,27%	0,21	79,31	79,08	79,00	79,33	328K	2.236
23/05/2024	-0,55%	-0,44	79,10	79,54	78,77	80,41	759K	3.893
22/05/2024	-1,02%	-0,82	79,54	80,48	79,52	80,98	381K	888
21/05/2024	0,16%	0,13	80,36	80,30	80,25	80,98	937K	3.214
20/05/2024	0,09%	0,07	80,23	80,19	80,19	81,61	677K	1.353
17/05/2024	0,34%	0,27	80,16	80,03	79,93	80,65	400K	1.493
16/05/2024	0,48%	0,38	79,89	79,68	79,23	80,18	358K	670
15/05/2024	-0,49%	-0,39	79,51	79,25	79,11	80,26	456K	593
14/05/2024	-0,14%	-0,11	79,90	80,00	79,25	80,55	333K	730
13/05/2024	-1,04%	-0,84	80,01	81,02	80,00	81,60	358K	1.189
10/05/2024	2,26%	1,79	80,85	78,55	78,55	81,44	1M	3.487
09/05/2024	-1,98%	-1,60	79,06	80,19	79,05	80,22	529K	2.990
08/05/2024	-0,17%	-0,14	80,66	80,83	80,50	81,34	301K	1.424
07/05/2024	0,56%	0,45	80,80	80,81	80,39	81,28	449K	3.207
06/05/2024	-0,72%	-0,58	80,35	81,06	80,21	81,18	500K	2.301
03/05/2024	0,10%	0,08	80,93	81,31	80,75	81,75	230K	1.566
02/05/2024	-0,61%	-0,50	80,85	82,00	80,59	82,14	522K	3.266
30/04/2024	-1,00%	-0,82	81,35	82,15	81,30	82,96	535K	3.043
29/04/2024	-1,47%	-1,23	82,17	83,39	81,61	83,39	410K	2.138
26/04/2024	2,62%	2,13	83,40	81,75	81,42	83,70	1M	5.345
25/04/2024	-3,25%	-2,73	81,27	83,80	81,20	84,01	2M	3.125
24/04/2024	0,07%	0,06	84,00	84,49	82,05	84,49	820K	3.055
23/04/2024	0,11%	0,09	83,94	83,85	83,52	84,59	290K	1.175
22/04/2024	0,06%	0,05	83,85	84,03	83,25	85,68	1M	3.147
19/04/2024	-1,18%	-1,00	83,80	84,00	83,69	84,81	397K	1.085
18/04/2024	0,95%	0,80	84,80	84,00	83,55	84,89	625K	2.211
17/04/2024	0,06%	0,05	84,00	84,00	83,01	84,19	377K	1.614
16/04/2024	-0,17%	-0,14	83,95	84,39	83,50	84,44	723K	2.949
15/04/2024	0,17%	0,14	84,09	83,95	83,89	84,53	1M	6.398
12/04/2024	0,30%	0,25	83,95	84,00	83,50	84,41	1M	1.946
11/04/2024	-0,43%	-0,36	83,70	84,06	83,43	84,49	247K	439
10/04/2024	0,12%	0,10	84,06	83,96	83,96	84,67	808K	2.301
09/04/2024	0,25%	0,21	83,96	83,49	83,49	84,70	860K	471
08/04/2024	-0,46%	-0,39	83,75	84,15	83,49	84,32	496K	2.037
05/04/2024	0,77%	0,64	84,14	83,50	83,10	84,57	902K	6.236
04/04/2024	-0,95%	-0,80	83,50	84,30	83,00	84,77	949K	1.027
03/04/2024	0,37%	0,31	84,30	83,98	83,77	84,33	825K	936
02/04/2024	0,19%	0,16	83,99	83,98	83,16	84,00	682K	1.321
01/04/2024	1,82%	1,50	83,83	82,38	82,38	83,97	1M	2.372
28/03/2024	0,76%	0,62	82,33	81,93	81,65	83,20	987K	3.386
27/03/2024	0,70%	0,57	81,71	81,18	80,73	81,80	686K	1.281
26/03/2024	1,85%	1,47	81,14	79,72	79,65	81,24	717K	2.955
25/03/2024	-1,36%	-1,10	79,67	80,00	79,51	80,97	785K	2.368
22/03/2024	1,97%	1,56	80,77	79,30	79,20	80,95	2M	3.372
21/03/2024	-2,03%	-1,64	79,21	80,90	78,32	80,90	2M	1.046
20/03/2024	0,31%	0,25	80,85	80,49	79,92	81,18	962K	2.642
19/03/2024	-0,37%	-0,30	80,60	80,90	80,20	81,28	239K	663
18/03/2024	-0,01%	-0,01	80,90	80,95	79,90	81,33	928K	2.040
15/03/2024	-0,87%	-0,71	80,91	81,62	80,41	81,92	575K	1.239
14/03/2024	-1,19%	-0,98	81,62	82,60	81,30	82,71	461K	433
13/03/2024	-0,59%	-0,49	82,60	83,00	82,26	83,00	394K	606
12/03/2024	1,83%	1,49	83,09	81,61	81,52	83,55	2M	4.172
11/03/2024	-2,19%	-1,83	81,60	82,05	81,30	82,91	925K	834
08/03/2024	-0,32%	-0,27	83,43	83,40	82,86	83,78	263K	560
07/03/2024	-0,31%	-0,26	83,70	84,00	83,70	84,16	290K	642
06/03/2024	-0,67%	-0,57	83,96	84,53	83,62	85,03	839K	2.593
05/03/2024	0,64%	0,54	84,53	83,99	83,69	84,53	230K	568
04/03/2024	0,79%	0,66	83,99	83,33	82,83	84,00	561K	838
01/03/2024	-0,13%	-0,11	83,33	83,50	82,35	83,51	645K	3.237
29/02/2024	0,19%	0,16	83,44	83,45	82,40	83,96	1M	1.858
28/02/2024	-0,86%	-0,72	83,28	84,00	82,82	84,39	840K	4.183
27/02/2024	-0,91%	-0,77	84,00	84,77	84,00	85,58	1M	1.689
26/02/2024	0,33%	0,28	84,77	84,10	84,01	84,87	917K	3.363
23/02/2024	-0,60%	-0,51	84,49	85,00	84,26	85,00	583K	1.605
22/02/2024	-0,58%	-0,50	85,00	86,00	84,89	86,00	928K	1.973
21/02/2024	-1,40%	-1,21	85,50	86,71	85,50	86,73	678K	1.335
20/02/2024	0,18%	0,16	86,71	86,55	86,31	87,59	858K	4.644
19/02/2024	0,51%	0,44	86,55	86,11	85,96	87,15	4M	3.610
16/02/2024	-0,51%	-0,44	86,11	86,71	86,11	86,93	406K	2.267
15/02/2024	-0,01%	-0,01	86,55	86,56	86,15	87,01	454K	3.699
14/02/2024	0,08%	0,07	86,56	86,49	85,75	86,89	287K	480
09/02/2024	0,21%	0,18	86,49	86,77	86,03	86,85	328K	1.697
08/02/2024	-1,39%	-1,22	86,31	86,69	85,61	86,70	339K	920
07/02/2024	-1,00%	-0,88	87,53	88,41	87,01	88,50	774K	1.586
06/02/2024	0,14%	0,12	88,41	88,85	88,11	88,85	371K	555
05/02/2024	0,97%	0,85	88,29	88,18	87,45	88,57	180K	792
02/02/2024	0,64%	0,56	87,44	87,01	86,88	88,08	249K	929
01/02/2024	-0,15%	-0,13	86,88	87,01	86,50	89,02	1M	1.934
31/01/2024	-0,22%	-0,19	87,01	86,89	86,77	87,39	459K	2.848
30/01/2024	-1,03%	-0,91	87,20	88,48	86,90	88,48	777K	1.537
29/01/2024	0,59%	0,52	88,11	87,59	87,50	88,13	377K	989
26/01/2024	0,68%	0,59	87,59	86,96	86,96	88,00	1M	1.258
25/01/2024	-0,57%	-0,50	87,00	87,49	86,95	87,79	389K	967
24/01/2024	-0,10%	-0,09	87,50	87,59	87,11	87,61	1M	4.262
23/01/2024	-0,52%	-0,46	87,59	88,04	86,99	88,04	1M	5.989
22/01/2024	-0,24%	-0,21	88,05	88,00	87,60	88,10	513K	2.993
19/01/2024	0,25%	0,22	88,26	88,38	87,57	88,78	966K	3.689
18/01/2024	0,25%	0,22	88,04	87,82	87,54	88,43	898K	4.170
17/01/2024	-0,62%	-0,55	87,82	88,80	87,48	88,80	439K	1.677
16/01/2024	-	-	88,37	89,09	88,35	89,21	989K	3.691

Date,Open,High,Low,Close,Volume
26-Jul-24,77.70,78.96,77.70,78.76,334011
25-Jul-24,78.30,78.30,77.35,77.35,259013
24-Jul-24,78.36,78.36,77.06,78.07,201676
23-Jul-24,78.00,79.45,78.00,78.05,222582
22-Jul-24,78.20,78.35,77.80,77.99,171005
19-Jul-24,78.10,78.80,77.60,77.99,192402
18-Jul-24,78.82,78.82,77.90,78.20,241887
17-Jul-24,77.88,79.00,77.52,78.87,208426
16-Jul-24,77.76,77.98,77.41,77.88,205830
15-Jul-24,77.29,77.69,77.12,77.60,265693
12-Jul-24,77.27,77.30,76.70,77.29,278868
11-Jul-24,76.50,77.80,76.34,77.22,442673
10-Jul-24,77.14,78.49,76.75,77.36,381546
09-Jul-24,77.05,77.97,77.05,77.35,239278
08-Jul-24,77.00,78.85,77.00,77.01,928531
05-Jul-24,76.28,77.15,75.94,76.99,375755
04-Jul-24,75.90,76.72,75.52,76.28,564017
03-Jul-24,76.64,76.74,75.90,75.92,334253
02-Jul-24,76.82,76.84,76.20,76.64,281006
01-Jul-24,76.72,77.94,76.41,77.00,280854
28-Jun-24,76.18,77.94,76.18,76.60,439019
27-Jun-24,76.46,76.75,76.03,76.18,172279
26-Jun-24,75.66,76.50,75.52,76.26,329239
25-Jun-24,76.36,76.36,75.25,75.66,359494
24-Jun-24,76.48,76.48,76.10,76.11,515336
21-Jun-24,77.18,77.18,76.04,76.48,330740
20-Jun-24,76.54,77.17,76.54,76.78,535390
19-Jun-24,76.96,76.96,76.50,76.54,305097
18-Jun-24,77.03,77.26,76.80,76.80,461592
17-Jun-24,77.80,77.80,76.95,77.18,525043
14-Jun-24,77.60,77.99,77.30,77.68,449852
13-Jun-24,79.49,79.49,76.66,77.41,1433622
12-Jun-24,79.07,79.78,77.98,79.24,288454
11-Jun-24,78.97,79.80,78.03,78.64,382031
10-Jun-24,79.97,80.73,79.04,79.08,343902
07-Jun-24,80.50,81.75,80.08,81.10,316344
06-Jun-24,80.78,80.80,79.77,80.50,270950
05-Jun-24,80.70,81.02,80.21,80.44,120337
04-Jun-24,81.83,82.71,80.52,80.82,383484
03-Jun-24,82.88,83.20,81.62,81.65,163726
31-May-24,82.03,83.15,81.62,82.70,202924
29-May-24,81.50,83.21,81.01,82.89,590413
28-May-24,79.00,81.79,79.00,81.50,4887047
27-May-24,79.30,79.46,78.20,78.40,930936
24-May-24,79.08,79.33,79.00,79.31,328064
23-May-24,79.54,80.41,78.77,79.10,759311
22-May-24,80.48,80.98,79.52,79.54,380618
21-May-24,80.30,80.98,80.25,80.36,936715
20-May-24,80.19,81.61,80.19,80.23,677060
17-May-24,80.03,80.65,79.93,80.16,400127
16-May-24,79.68,80.18,79.23,79.89,358332
15-May-24,79.25,80.26,79.11,79.51,455539
14-May-24,80.00,80.55,79.25,79.90,333182
13-May-24,81.02,81.60,80.00,80.01,357866
10-May-24,78.55,81.44,78.55,80.85,1196328
09-May-24,80.19,80.22,79.05,79.06,528907
08-May-24,80.83,81.34,80.50,80.66,300957
07-May-24,80.81,81.28,80.39,80.80,448963
06-May-24,81.06,81.18,80.21,80.35,499716
03-May-24,81.31,81.75,80.75,80.93,230499
02-May-24,82.00,82.14,80.59,80.85,522337
30-Apr-24,82.15,82.96,81.30,81.35,534697
29-Apr-24,83.39,83.39,81.61,82.17,409819
26-Apr-24,81.75,83.70,81.42,83.40,1225549
25-Apr-24,83.80,84.01,81.20,81.27,1653287
24-Apr-24,84.49,84.49,82.05,84.00,819996
23-Apr-24,83.85,84.59,83.52,83.94,289896
22-Apr-24,84.03,85.68,83.25,83.85,1479580
19-Apr-24,84.00,84.81,83.69,83.80,397445
18-Apr-24,84.00,84.89,83.55,84.80,624845
17-Apr-24,84.00,84.19,83.01,84.00,376577
16-Apr-24,84.39,84.44,83.50,83.95,723315
15-Apr-24,83.95,84.53,83.89,84.09,1281057
12-Apr-24,84.00,84.41,83.50,83.95,1119259
11-Apr-24,84.06,84.49,83.43,83.70,247403
10-Apr-24,83.96,84.67,83.96,84.06,808211
09-Apr-24,83.49,84.70,83.49,83.96,859982
08-Apr-24,84.15,84.32,83.49,83.75,495694
05-Apr-24,83.50,84.57,83.10,84.14,902361
04-Apr-24,84.30,84.77,83.00,83.50,948656
03-Apr-24,83.98,84.33,83.77,84.30,825190
02-Apr-24,83.98,84.00,83.16,83.99,682302
01-Apr-24,82.38,83.97,82.38,83.83,1030555
28-Mar-24,81.93,83.20,81.65,82.33,987003
27-Mar-24,81.18,81.80,80.73,81.71,686150
26-Mar-24,79.72,81.24,79.65,81.14,717031
25-Mar-24,80.00,80.97,79.51,79.67,784982
22-Mar-24,79.30,80.95,79.20,80.77,1914620
21-Mar-24,80.90,80.90,78.32,79.21,1593891
20-Mar-24,80.49,81.18,79.92,80.85,962357
19-Mar-24,80.90,81.28,80.20,80.60,238851
18-Mar-24,80.95,81.33,79.90,80.90,928115
15-Mar-24,81.62,81.92,80.41,80.91,575297
14-Mar-24,82.60,82.71,81.30,81.62,461499
13-Mar-24,83.00,83.00,82.26,82.60,393777
12-Mar-24,81.61,83.55,81.52,83.09,1777532
11-Mar-24,82.05,82.91,81.30,81.60,924823
08-Mar-24,83.40,83.78,82.86,83.43,262753
07-Mar-24,84.00,84.16,83.70,83.70,290227
06-Mar-24,84.53,85.03,83.62,83.96,839257
05-Mar-24,83.99,84.53,83.69,84.53,229991
04-Mar-24,83.33,84.00,82.83,83.99,561324
01-Mar-24,83.50,83.51,82.35,83.33,645123
29-Feb-24,83.45,83.96,82.40,83.44,1054906
28-Feb-24,84.00,84.39,82.82,83.28,840086
27-Feb-24,84.77,85.58,84.00,84.00,1087934
26-Feb-24,84.10,84.87,84.01,84.77,916792
23-Feb-24,85.00,85.00,84.26,84.49,583099
22-Feb-24,86.00,86.00,84.89,85.00,928426
21-Feb-24,86.71,86.73,85.50,85.50,678119
20-Feb-24,86.55,87.59,86.31,86.71,857877
19-Feb-24,86.11,87.15,85.96,86.55,3946176
16-Feb-24,86.71,86.93,86.11,86.11,405682
15-Feb-24,86.56,87.01,86.15,86.55,453560
14-Feb-24,86.49,86.89,85.75,86.56,286503
09-Feb-24,86.77,86.85,86.03,86.49,328385
08-Feb-24,86.69,86.70,85.61,86.31,338868
07-Feb-24,88.41,88.50,87.01,87.53,773861
06-Feb-24,88.85,88.85,88.11,88.41,370642
05-Feb-24,88.18,88.57,87.45,88.29,179939
02-Feb-24,87.01,88.08,86.88,87.44,249055
01-Feb-24,87.01,89.02,86.50,86.88,1017000
31-Jan-24,86.89,87.39,86.77,87.01,459331
30-Jan-24,88.48,88.48,86.90,87.20,776649
29-Jan-24,87.59,88.13,87.50,88.11,377148
26-Jan-24,86.96,88.00,86.96,87.59,1425509
25-Jan-24,87.49,87.79,86.95,87.00,389385
24-Jan-24,87.59,87.61,87.11,87.50,1058997
23-Jan-24,88.04,88.04,86.99,87.59,1080450
22-Jan-24,88.00,88.10,87.60,88.05,512767
19-Jan-24,88.38,88.78,87.57,88.26,965516
18-Jan-24,87.82,88.43,87.54,88.04,898256
17-Jan-24,88.80,88.80,87.48,87.82,439235
16-Jan-24,89.09,89.21,88.35,88.37,989165

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRL11