ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/20220,40%0,3484,7184,5584,5584,92798K492
01/07/2022-0,67%-0,5784,3785,0484,2285,04273K1.451
30/06/20220,12%0,1084,9484,8684,5685,20669K2.168
29/06/2022-0,19%-0,1684,8485,0084,8485,44610K2.563
28/06/2022-0,39%-0,3385,0085,3384,6385,49470K373
27/06/20220,98%0,8385,3384,5084,3185,45283K747
24/06/20220,31%0,2684,5084,5284,0085,50505K748
23/06/2022-0,74%-0,6384,2484,8384,0584,85270K233
22/06/2022-0,47%-0,4084,8784,5384,5085,39505K805
21/06/20220,55%0,4785,2784,8184,5085,29328K352
20/06/2022-0,45%-0,3884,8085,4984,7685,49426K944
17/06/2022-0,36%-0,3185,1885,4784,8085,47284K641
15/06/20220,49%0,4285,4985,2085,0685,63428K697
14/06/2022-0,21%-0,1885,0785,2585,0485,41758K813
13/06/2022-0,18%-0,1585,2585,4084,8385,50573K1.958
10/06/2022-0,09%-0,0885,4085,7084,8085,70806K1.322
09/06/2022-0,31%-0,2785,4885,7785,0785,80644K503
08/06/2022-2,61%-2,3085,7587,5085,0388,051M1.141
07/06/20220,70%0,6188,0587,4487,0188,052M1.340
06/06/20220,62%0,5487,4486,7086,6987,501M352
03/06/20220,86%0,7486,9086,3986,0087,48275K950
02/06/2022-0,40%-0,3586,1686,5186,0086,99301K1.230
01/06/20220,59%0,5186,5186,1586,0486,51109K631
31/05/2022-0,31%-0,2786,0086,2586,0086,50331K1.202
30/05/20220,75%0,6486,2785,8285,6486,37171K222
27/05/20220,25%0,2185,6385,5085,0985,91192K643
26/05/20220,12%0,1085,4285,3285,0285,95178K236
25/05/20220,27%0,2385,3285,7284,8385,72680K1.109
24/05/2022-0,34%-0,2985,0985,6485,0986,35309K452
23/05/2022-0,77%-0,6685,3885,6584,9986,50727K2.102
20/05/20220,73%0,6286,0485,7385,2086,25173K264
19/05/2022-0,09%-0,0885,4285,5185,1986,40407K703
18/05/2022-1,16%-1,0085,5086,5084,9986,50782K1.564
17/05/20220,08%0,0786,5086,5085,6586,50727K1.018
16/05/2022-0,33%-0,2986,4386,7285,8088,022M5.016
13/05/2022-0,32%-0,2886,7287,0186,6588,47329K563
12/05/2022-0,51%-0,4587,0086,2086,2088,60203K376
11/05/20221,12%0,9787,4586,4885,6887,95523K2.357
10/05/2022-0,01%-0,0186,4885,5185,5187,25490K495
09/05/2022-0,92%-0,8086,4987,4185,2287,41393K733
06/05/2022-0,24%-0,2187,2987,5087,0187,95203K708
05/05/2022-0,55%-0,4887,5088,1887,5088,18282K200
04/05/20220,26%0,2387,9888,1787,5288,20208K441
03/05/2022-0,45%-0,4087,7588,2087,5188,58272K961
02/05/20220,54%0,4788,1587,9587,0088,56402K1.207
29/04/2022-0,81%-0,7287,6888,3587,0188,60252K483
28/04/20220,50%0,4488,4088,0987,5789,00464K920
27/04/20221,27%1,1087,9686,8686,8589,51574K1.215
26/04/2022-0,62%-0,5486,8687,9386,7787,972M2.412
25/04/20220,16%0,1487,4087,2686,9088,17207K374
22/04/20220,01%0,0187,2687,8587,0088,01341K942
20/04/20220,40%0,3587,2587,9486,8087,94318K532
19/04/20220,21%0,1886,9086,7285,9188,35377K600
18/04/20221,66%1,4286,7285,8685,5087,001M947
14/04/2022-0,44%-0,3885,3085,6884,7885,88526K1.770
13/04/2022-0,33%-0,2885,6885,9085,2185,90451K2.905
12/04/2022-0,16%-0,1485,9686,0084,5886,44611K1.815
11/04/20220,57%0,4986,1086,3785,0486,471M3.675
08/04/20220,01%0,0185,6185,7284,1286,441M4.671
07/04/2022-2,52%-2,2185,6088,4485,1588,962M6.406
06/04/2022-0,23%-0,2087,8188,0687,1388,86518K961
05/04/2022-0,99%-0,8888,0188,8987,0288,99358K982
04/04/20222,29%1,9988,8987,3386,5589,40707K922
01/04/20220,36%0,3186,9086,9886,6187,30287K169
31/03/2022-0,01%-0,0186,5986,6085,2186,79330K855
30/03/20220,70%0,6086,6086,7486,1086,85249K191
29/03/20220,31%0,2786,0085,7385,5187,48466K1.872
28/03/2022-0,89%-0,7785,7386,5084,5087,47633K651
25/03/20221,45%1,2486,5085,2384,0286,50483K601
24/03/2022-0,27%-0,2385,2684,7784,7785,68416K1.974
23/03/20221,17%0,9985,4984,7784,0085,76505K1.082
22/03/20220,58%0,4984,5084,2483,9984,98382K403
21/03/2022-1,74%-1,4984,0184,3483,6785,29825K2.493
18/03/20220,81%0,6985,5084,8684,1785,50511K1.264
17/03/20220,95%0,8084,8184,8384,0785,25478K2.142
16/03/20220,01%0,0184,0183,9083,9084,90725K1.380
15/03/2022-0,28%-0,2484,0084,2483,8784,95523K597
14/03/2022-0,31%-0,2684,2484,5083,6785,00498K1.352
11/03/2022-0,89%-0,7684,5085,2684,0985,49402K805
10/03/20221,49%1,2585,2685,6983,8085,69801K1.979
09/03/2022-1,78%-1,5284,0186,6583,0086,653M1.283
08/03/2022-0,26%-0,2285,5385,2584,5086,98764K1.652
07/03/2022-0,29%-0,2585,7586,0585,3287,09367K587
04/03/20220,00%0,0086,0086,0085,0187,20671K1.673
03/03/20220,08%0,0786,0085,6985,0286,00637K1.712
02/03/20221,02%0,8785,9384,4084,1185,99575K1.932
25/02/20221,26%1,0685,0683,3683,3686,37739K1.276
24/02/2022-0,27%-0,2384,0084,2383,4084,59726K2.421
23/02/2022-0,89%-0,7684,2384,3284,2085,54880K1.380
22/02/2022-0,39%-0,3384,9985,3484,2585,75875K1.481
21/02/20220,57%0,4885,3285,9085,1187,782M1.943
18/02/20222,03%1,6984,8483,1583,1084,99802K1.534
17/02/2022-1,00%-0,8483,1583,5183,0085,041M3.427
16/02/20222,13%1,7583,9982,5082,1584,054M6.027
15/02/2022-2,51%-2,1282,2484,9879,9084,985M3.919
14/02/2022-1,91%-1,6484,3686,0084,0087,701M1.847
11/02/2022-1,94%-1,7086,0087,7086,0087,70676K1.533
10/02/2022-1,45%-1,2987,7088,9886,0289,601M2.746
09/02/2022-0,48%-0,4388,9989,4288,6989,50508K1.027
08/02/2022-2,58%-2,3789,4290,2389,1191,35716K1.290
07/02/2022-0,54%-0,5091,7992,4191,7592,85532K813
04/02/20220,33%0,3092,2992,2992,0092,85418K1.175
03/02/20220,00%0,0091,9992,0091,7192,60598K2.969
02/02/2022-0,14%-0,1391,9992,1291,7292,851M8.768
01/02/2022-0,60%-0,5692,1292,6792,0092,98794K2.931
31/01/2022-0,25%-0,2392,6892,9990,8895,002M3.297
28/01/2022-0,31%-0,2992,9193,5092,3794,60453K840
27/01/20220,37%0,3493,2093,9792,5193,973M3.932
26/01/2022-0,57%-0,5392,8692,5892,5195,001M1.961
25/01/2022-1,41%-1,3493,3996,2293,0196,221M2.803
24/01/2022-2,44%-2,3794,7397,1094,7397,10801K2.653
21/01/2022-0,90%-0,8897,1098,9596,7698,951M1.812
20/01/2022-1,27%-1,2697,9899,2097,9099,44410K1.166
19/01/20222,84%2,7499,2496,5196,5199,85864K901
18/01/2022-0,10%-0,1096,5096,6096,5097,05535K832
17/01/20221,31%1,2596,6094,5394,2696,99591K2.011
14/01/20220,94%0,8995,3594,4894,4895,44318K1.401
13/01/2022-0,30%-0,2894,4695,6094,4595,60473K691
12/01/2022-0,38%-0,3694,7495,1094,0495,68488K1.066
11/01/20220,12%0,1195,1094,9894,0195,10318K694
10/01/20221,49%1,3994,9993,6192,7794,99534K1.501
07/01/20220,11%0,1093,6094,7593,3995,65517K1.357
06/01/20220,43%0,4093,5093,1593,0195,77442K2.098
05/01/2022-2,27%-2,1693,1095,2693,1096,16532K1.529
04/01/20220,93%0,8895,2694,6894,6096,50390K1.302
03/01/2022-2,47%-2,3994,3896,7793,0896,77760K2.045
30/12/20211,85%1,7696,7796,5995,0196,85240K892
29/12/20210,60%0,5795,0194,9994,8297,00416K1.225
28/12/20212,93%2,6994,4491,7591,7594,49765K986
27/12/20212,46%2,2091,7589,9089,8992,50944K2.698
23/12/20212,06%1,8189,5588,7487,8389,96435K1.035
22/12/2021-1,14%-1,0187,7488,7587,1089,181M4.577
21/12/20210,89%0,7888,7587,9787,2989,00554K1.588
20/12/2021--87,9788,3287,6489,00812K1.709


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito