Cotação atual, histórico e gráfico do papel: RBRP11

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 RBRP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	1,25%	0,62	50,12	49,45	49,08	50,12	681K	1.278
09/07/2025	-1,02%	-0,51	49,50	49,57	49,00	50,21	827K	1.168
08/07/2025	0,02%	0,01	50,01	49,15	49,04	50,23	1M	3.514
07/07/2025	-0,10%	-0,05	50,00	50,00	49,20	50,39	906K	2.442
04/07/2025	-0,20%	-0,10	50,05	49,81	49,80	50,25	534K	1.923
03/07/2025	0,30%	0,15	50,15	49,30	49,30	50,51	592K	1.135
02/07/2025	0,00%	0,00	50,00	49,10	49,10	50,21	1M	1.957

01/07/2025	1,13%	0,56	50,00	50,67	49,66	51,17	1M	1.581
27/06/2025	-0,06%	-0,03	49,44	49,47	49,14	49,97	492K	1.117
26/06/2025	0,63%	0,31	49,47	48,86	48,80	49,47	820K	2.033
25/06/2025	2,14%	1,03	49,16	48,10	48,01	49,30	744K	1.668
24/06/2025	0,04%	0,02	48,13	48,00	48,00	48,37	390K	814
23/06/2025	-0,31%	-0,15	48,11	48,98	48,00	48,98	949K	2.474
20/06/2025	0,46%	0,22	48,26	48,04	48,00	48,66	446K	973
18/06/2025	-0,06%	-0,03	48,04	48,00	48,00	48,49	802K	978
17/06/2025	0,17%	0,08	48,07	48,00	47,71	48,61	570K	2.644
16/06/2025	-0,44%	-0,21	47,99	48,50	47,68	48,60	527K	1.850
13/06/2025	-1,43%	-0,70	48,20	48,87	47,97	49,23	788K	1.475
12/06/2025	-0,41%	-0,20	48,90	49,10	48,87	49,10	524K	791
11/06/2025	-0,20%	-0,10	49,10	48,75	48,40	50,00	576K	1.018
10/06/2025	0,00%	0,00	49,20	49,20	48,75	49,20	543K	2.547
09/06/2025	-1,20%	-0,60	49,20	49,78	48,14	49,96	589K	1.273
06/06/2025	0,14%	0,07	49,80	49,78	49,73	50,14	479K	1.225
05/06/2025	0,04%	0,02	49,73	49,73	49,71	50,20	350K	1.502
04/06/2025	-0,90%	-0,45	49,71	50,16	49,60	50,16	3M	3.249
03/06/2025	0,32%	0,16	50,16	50,00	49,60	50,80	1M	1.672
02/06/2025	-0,32%	-0,16	50,00	49,91	49,60	50,00	781K	1.031
30/05/2025	0,50%	0,25	50,16	49,91	49,91	50,21	546K	1.406
29/05/2025	-0,54%	-0,27	49,91	50,18	49,80	50,26	906K	3.678
28/05/2025	0,00%	0,00	50,18	50,27	50,18	50,47	413K	1.672
27/05/2025	-0,28%	-0,14	50,18	50,83	50,18	50,90	453K	1.256
26/05/2025	-0,87%	-0,44	50,32	50,76	50,18	50,95	679K	1.358
23/05/2025	-0,06%	-0,03	50,76	50,79	50,50	51,62	458K	1.319
22/05/2025	0,79%	0,40	50,79	50,67	50,00	51,51	664K	2.121
21/05/2025	-0,98%	-0,50	50,39	50,46	50,29	53,13	1M	2.295
20/05/2025	1,78%	0,89	50,89	49,80	49,80	51,34	1M	3.099
19/05/2025	-0,42%	-0,21	50,00	50,16	49,28	50,36	1M	2.183
16/05/2025	2,47%	1,21	50,21	48,62	48,60	50,22	1M	1.143
15/05/2025	0,72%	0,35	49,00	48,50	48,50	49,15	2M	1.143
14/05/2025	-0,02%	-0,01	48,65	48,66	48,40	48,90	699K	2.273
13/05/2025	0,00%	0,00	48,66	49,00	48,66	49,00	624K	1.344
12/05/2025	-0,82%	-0,40	48,66	49,09	48,66	49,24	913K	1.591
09/05/2025	-0,39%	-0,19	49,06	49,00	48,18	49,44	1M	2.427
08/05/2025	0,00%	0,00	49,25	49,75	49,25	49,97	302K	1.078
07/05/2025	-1,16%	-0,58	49,25	49,83	48,65	49,83	629K	905
06/05/2025	0,36%	0,18	49,83	49,65	48,52	49,92	6M	1.514
05/05/2025	1,12%	0,55	49,65	49,10	48,00	50,58	3M	6.097
02/05/2025	-0,02%	-0,01	49,10	49,11	49,10	49,75	1M	1.886
30/04/2025	-0,61%	-0,30	49,11	49,24	49,03	50,50	2M	3.237
29/04/2025	0,02%	0,01	49,41	48,50	48,50	49,90	1M	5.622
28/04/2025	0,78%	0,38	49,40	48,63	48,60	49,98	1M	7.869
25/04/2025	3,44%	1,63	49,02	47,28	47,28	49,68	2M	3.437
24/04/2025	-0,67%	-0,32	47,39	47,70	47,28	47,98	623K	1.340
23/04/2025	1,53%	0,72	47,71	46,37	46,36	47,88	1M	3.037
22/04/2025	1,93%	0,89	46,99	46,10	46,10	47,26	791K	1.926
17/04/2025	0,22%	0,10	46,10	46,00	46,00	46,75	718K	1.912
16/04/2025	1,37%	0,62	46,00	45,20	45,20	46,87	1M	2.211
15/04/2025	-2,20%	-1,02	45,38	46,29	45,01	46,47	1M	2.805
14/04/2025	5,36%	2,36	46,40	44,90	44,42	46,99	1M	2.889
11/04/2025	-0,09%	-0,04	44,04	44,04	44,04	44,90	815K	2.221
10/04/2025	-0,02%	-0,01	44,08	44,16	44,04	44,28	503K	670
09/04/2025	-0,14%	-0,06	44,09	44,15	44,08	44,27	625K	1.132
08/04/2025	-1,32%	-0,59	44,15	44,34	43,76	44,89	776K	2.588
07/04/2025	-0,07%	-0,03	44,74	44,55	44,07	45,00	2M	4.367
04/04/2025	-0,75%	-0,34	44,77	45,08	44,45	45,34	2M	3.408
03/04/2025	-1,46%	-0,67	45,11	45,85	45,05	45,85	975K	1.322
02/04/2025	1,82%	0,82	45,78	45,00	44,50	45,78	2M	2.426
01/04/2025	0,49%	0,22	44,96	44,74	44,74	45,33	658K	2.857
31/03/2025	-0,36%	-0,16	44,74	44,90	44,73	45,53	912K	2.262
28/03/2025	0,54%	0,24	44,90	44,66	44,41	45,40	764K	2.940
27/03/2025	-1,28%	-0,58	44,66	45,30	44,63	45,75	3M	1.363
26/03/2025	-0,07%	-0,03	45,24	45,27	45,09	45,87	513K	1.300
25/03/2025	-0,26%	-0,12	45,27	45,39	45,02	45,80	601K	1.185
24/03/2025	-0,70%	-0,32	45,39	45,80	45,08	45,80	1M	4.751
21/03/2025	0,40%	0,18	45,71	45,13	45,13	45,80	607K	2.262
20/03/2025	0,86%	0,39	45,53	45,49	44,83	45,58	3M	8.050
19/03/2025	0,76%	0,34	45,14	45,25	44,82	45,54	813K	3.853
18/03/2025	-0,47%	-0,21	44,80	45,01	44,70	45,61	1M	4.175
17/03/2025	0,65%	0,29	45,01	45,17	44,16	45,56	4M	1.699
14/03/2025	0,99%	0,44	44,72	44,29	43,99	45,17	2M	3.547
13/03/2025	3,72%	1,59	44,28	42,65	42,57	44,50	4M	2.599
12/03/2025	0,45%	0,19	42,69	40,84	40,84	43,98	2M	3.477
11/03/2025	2,83%	1,17	42,50	41,33	41,33	42,50	2M	3.384
10/03/2025	-0,12%	-0,05	41,33	40,62	40,62	41,60	909K	1.190
07/03/2025	0,73%	0,30	41,38	41,00	40,65	41,65	1M	2.010
06/03/2025	2,91%	1,16	41,08	39,92	39,92	41,75	2M	2.452
05/03/2025	-0,92%	-0,37	39,92	40,00	39,57	40,00	749K	855
28/02/2025	1,49%	0,59	40,29	39,70	39,13	40,35	1M	1.699
27/02/2025	1,72%	0,67	39,70	39,13	39,13	39,72	1M	1.732
26/02/2025	-1,81%	-0,72	39,03	39,70	39,00	39,88	2M	3.612
25/02/2025	-1,24%	-0,50	39,75	40,10	39,73	40,20	1M	2.273
24/02/2025	0,65%	0,26	40,25	39,96	39,70	40,53	2M	4.221
21/02/2025	-0,99%	-0,40	39,99	40,39	39,69	40,70	1M	1.977
20/02/2025	0,82%	0,33	40,39	40,06	39,70	40,48	1M	4.361
19/02/2025	-2,32%	-0,95	40,06	40,99	39,91	40,99	1M	3.309
18/02/2025	-1,54%	-0,64	41,01	41,65	40,76	41,66	2M	5.192
17/02/2025	-0,60%	-0,25	41,65	41,70	40,42	41,98	2M	3.750
14/02/2025	6,81%	2,67	41,90	39,23	39,10	41,90	2M	5.015
13/02/2025	-2,24%	-0,90	39,23	40,13	39,02	40,13	1M	2.142
12/02/2025	0,75%	0,30	40,13	39,80	39,75	40,84	2M	2.262
11/02/2025	-0,57%	-0,23	39,83	40,06	39,75	40,17	2M	1.906
10/02/2025	-3,93%	-1,64	40,06	40,86	40,00	41,00	3M	2.735
07/02/2025	-2,07%	-0,88	41,70	42,46	41,59	43,14	2M	5.251
06/02/2025	-5,38%	-2,42	42,58	43,63	42,31	43,86	3M	4.081
05/02/2025	-0,20%	-0,09	45,00	44,00	41,90	45,00	4M	7.698
04/02/2025	-1,23%	-0,56	45,09	45,65	45,02	45,87	953K	4.442
03/02/2025	0,59%	0,27	45,65	45,38	45,00	46,29	701K	1.591
31/01/2025	0,40%	0,18	45,38	44,90	44,90	45,65	607K	2.610
30/01/2025	-0,40%	-0,18	45,20	45,38	44,75	45,56	1M	4.127
29/01/2025	-0,04%	-0,02	45,38	45,04	44,84	45,40	524K	1.776
28/01/2025	-0,26%	-0,12	45,40	45,52	45,01	45,80	703K	1.748
27/01/2025	-2,74%	-1,28	45,52	46,60	45,28	46,79	1M	4.320
24/01/2025	0,62%	0,29	46,80	46,51	46,50	46,96	531K	1.841
23/01/2025	-1,02%	-0,48	46,51	46,99	46,11	47,24	641K	4.087
22/01/2025	-0,34%	-0,16	46,99	47,20	46,80	47,42	661K	2.135
21/01/2025	-0,25%	-0,12	47,15	46,68	46,68	47,52	962K	2.558
20/01/2025	-0,90%	-0,43	47,27	48,18	46,68	48,34	1M	4.454
17/01/2025	-4,41%	-2,20	47,70	49,11	47,61	49,59	2M	6.213
16/01/2025	-0,99%	-0,50	49,90	49,97	49,16	49,99	1M	2.596
15/01/2025	4,98%	2,39	50,40	48,01	47,92	50,42	2M	2.746
14/01/2025	-0,17%	-0,08	48,01	48,36	47,80	48,47	597K	1.754
13/01/2025	-1,50%	-0,73	48,09	48,82	48,01	49,56	603K	1.371
10/01/2025	-0,57%	-0,28	48,82	49,10	48,62	49,48	790K	2.193
09/01/2025	-2,23%	-1,12	49,10	49,21	48,87	50,00	1M	2.388
08/01/2025	-1,91%	-0,98	50,22	51,00	50,13	51,20	1M	3.562
07/01/2025	1,29%	0,65	51,20	50,55	50,41	51,90	924K	1.583
06/01/2025	1,38%	0,69	50,55	49,86	49,70	50,70	807K	1.275
03/01/2025	1,09%	0,54	49,86	49,32	49,29	50,29	834K	2.376
02/01/2025	-1,26%	-0,63	49,32	50,50	49,12	50,50	970K	2.447
30/12/2024	1,46%	0,72	49,95	49,23	49,23	50,49	815K	2.540
27/12/2024	-1,87%	-0,94	49,23	50,17	48,80	50,95	2M	4.123
26/12/2024	0,00%	0,00	50,17	50,22	49,12	50,43	1M	3.647
23/12/2024	0,14%	0,07	50,17	50,09	49,15	51,20	1M	4.437
20/12/2024	-	-	50,10	48,13	48,05	51,07	1M	10.138

Date,Open,High,Low,Close,Volume
10-Jul-25,49.45,50.12,49.08,50.12,681354
09-Jul-25,49.57,50.21,49.00,49.50,826825
08-Jul-25,49.15,50.23,49.04,50.01,1375457
07-Jul-25,50.00,50.39,49.20,50.00,905935
04-Jul-25,49.81,50.25,49.80,50.05,534371
03-Jul-25,49.30,50.51,49.30,50.15,591671
02-Jul-25,49.10,50.21,49.10,50.00,1274234
01-Jul-25,50.67,51.17,49.66,50.00,1106502
27-Jun-25,49.47,49.97,49.14,49.44,491517
26-Jun-25,48.86,49.47,48.80,49.47,819660
25-Jun-25,48.10,49.30,48.01,49.16,743542
24-Jun-25,48.00,48.37,48.00,48.13,389954
23-Jun-25,48.98,48.98,48.00,48.11,948531
20-Jun-25,48.04,48.66,48.00,48.26,446138
18-Jun-25,48.00,48.49,48.00,48.04,802092
17-Jun-25,48.00,48.61,47.71,48.07,570108
16-Jun-25,48.50,48.60,47.68,47.99,526657
13-Jun-25,48.87,49.23,47.97,48.20,787537
12-Jun-25,49.10,49.10,48.87,48.90,524173
11-Jun-25,48.75,50.00,48.40,49.10,576255
10-Jun-25,49.20,49.20,48.75,49.20,542886
09-Jun-25,49.78,49.96,48.14,49.20,588838
06-Jun-25,49.78,50.14,49.73,49.80,479261
05-Jun-25,49.73,50.20,49.71,49.73,349892
04-Jun-25,50.16,50.16,49.60,49.71,3433738
03-Jun-25,50.00,50.80,49.60,50.16,1151102
02-Jun-25,49.91,50.00,49.60,50.00,781132
30-May-25,49.91,50.21,49.91,50.16,545844
29-May-25,50.18,50.26,49.80,49.91,906399
28-May-25,50.27,50.47,50.18,50.18,412613
27-May-25,50.83,50.90,50.18,50.18,452884
26-May-25,50.76,50.95,50.18,50.32,679395
23-May-25,50.79,51.62,50.50,50.76,458174
22-May-25,50.67,51.51,50.00,50.79,664195
21-May-25,50.46,53.13,50.29,50.39,1445980
20-May-25,49.80,51.34,49.80,50.89,1030389
19-May-25,50.16,50.36,49.28,50.00,1136944
16-May-25,48.62,50.22,48.60,50.21,1198313
15-May-25,48.50,49.15,48.50,49.00,1501395
14-May-25,48.66,48.90,48.40,48.65,698652
13-May-25,49.00,49.00,48.66,48.66,623965
12-May-25,49.09,49.24,48.66,48.66,913234
09-May-25,49.00,49.44,48.18,49.06,1361802
08-May-25,49.75,49.97,49.25,49.25,301553
07-May-25,49.83,49.83,48.65,49.25,629140
06-May-25,49.65,49.92,48.52,49.83,5906627
05-May-25,49.10,50.58,48.00,49.65,2623435
02-May-25,49.11,49.75,49.10,49.10,1009528
30-Apr-25,49.24,50.50,49.03,49.11,1620676
29-Apr-25,48.50,49.90,48.50,49.41,1252556
28-Apr-25,48.63,49.98,48.60,49.40,1470090
25-Apr-25,47.28,49.68,47.28,49.02,1735019
24-Apr-25,47.70,47.98,47.28,47.39,622963
23-Apr-25,46.37,47.88,46.36,47.71,1335542
22-Apr-25,46.10,47.26,46.10,46.99,790895
17-Apr-25,46.00,46.75,46.00,46.10,718394
16-Apr-25,45.20,46.87,45.20,46.00,1178209
15-Apr-25,46.29,46.47,45.01,45.38,1370347
14-Apr-25,44.90,46.99,44.42,46.40,1239543
11-Apr-25,44.04,44.90,44.04,44.04,814539
10-Apr-25,44.16,44.28,44.04,44.08,502769
09-Apr-25,44.15,44.27,44.08,44.09,625354
08-Apr-25,44.34,44.89,43.76,44.15,776363
07-Apr-25,44.55,45.00,44.07,44.74,1596666
04-Apr-25,45.08,45.34,44.45,44.77,2422607
03-Apr-25,45.85,45.85,45.05,45.11,975449
02-Apr-25,45.00,45.78,44.50,45.78,2121753
01-Apr-25,44.74,45.33,44.74,44.96,657726
31-Mar-25,44.90,45.53,44.73,44.74,911538
28-Mar-25,44.66,45.40,44.41,44.90,763713
27-Mar-25,45.30,45.75,44.63,44.66,2725949
26-Mar-25,45.27,45.87,45.09,45.24,513072
25-Mar-25,45.39,45.80,45.02,45.27,600931
24-Mar-25,45.80,45.80,45.08,45.39,1002205
21-Mar-25,45.13,45.80,45.13,45.71,606937
20-Mar-25,45.49,45.58,44.83,45.53,2990592
19-Mar-25,45.25,45.54,44.82,45.14,813193
18-Mar-25,45.01,45.61,44.70,44.80,1339809
17-Mar-25,45.17,45.56,44.16,45.01,4111420
14-Mar-25,44.29,45.17,43.99,44.72,2179144
13-Mar-25,42.65,44.50,42.57,44.28,3989726
12-Mar-25,40.84,43.98,40.84,42.69,2095035
11-Mar-25,41.33,42.50,41.33,42.50,2302407
10-Mar-25,40.62,41.60,40.62,41.33,909212
07-Mar-25,41.00,41.65,40.65,41.38,1200190
06-Mar-25,39.92,41.75,39.92,41.08,1829993
05-Mar-25,40.00,40.00,39.57,39.92,749000
28-Feb-25,39.70,40.35,39.13,40.29,1177272
27-Feb-25,39.13,39.72,39.13,39.70,1209493
26-Feb-25,39.70,39.88,39.00,39.03,1951776
25-Feb-25,40.10,40.20,39.73,39.75,1297900
24-Feb-25,39.96,40.53,39.70,40.25,2147408
21-Feb-25,40.39,40.70,39.69,39.99,1416020
20-Feb-25,40.06,40.48,39.70,40.39,1239146
19-Feb-25,40.99,40.99,39.91,40.06,1377332
18-Feb-25,41.65,41.66,40.76,41.01,1549215
17-Feb-25,41.70,41.98,40.42,41.65,1501803
14-Feb-25,39.23,41.90,39.10,41.90,2010264
13-Feb-25,40.13,40.13,39.02,39.23,1064041
12-Feb-25,39.80,40.84,39.75,40.13,1884136
11-Feb-25,40.06,40.17,39.75,39.83,1553983
10-Feb-25,40.86,41.00,40.00,40.06,2671400
07-Feb-25,42.46,43.14,41.59,41.70,2428171
06-Feb-25,43.63,43.86,42.31,42.58,2950598
05-Feb-25,44.00,45.00,41.90,45.00,4488683
04-Feb-25,45.65,45.87,45.02,45.09,953401
03-Feb-25,45.38,46.29,45.00,45.65,701157
31-Jan-25,44.90,45.65,44.90,45.38,607267
30-Jan-25,45.38,45.56,44.75,45.20,1221223
29-Jan-25,45.04,45.40,44.84,45.38,524169
28-Jan-25,45.52,45.80,45.01,45.40,703451
27-Jan-25,46.60,46.79,45.28,45.52,1327871
24-Jan-25,46.51,46.96,46.50,46.80,530582
23-Jan-25,46.99,47.24,46.11,46.51,640938
22-Jan-25,47.20,47.42,46.80,46.99,661254
21-Jan-25,46.68,47.52,46.68,47.15,962435
20-Jan-25,48.18,48.34,46.68,47.27,1424850
17-Jan-25,49.11,49.59,47.61,47.70,2284302
16-Jan-25,49.97,49.99,49.16,49.90,1119719
15-Jan-25,48.01,50.42,47.92,50.40,2366841
14-Jan-25,48.36,48.47,47.80,48.01,597289
13-Jan-25,48.82,49.56,48.01,48.09,602520
10-Jan-25,49.10,49.48,48.62,48.82,790264
09-Jan-25,49.21,50.00,48.87,49.10,1116280
08-Jan-25,51.00,51.20,50.13,50.22,1033433
07-Jan-25,50.55,51.90,50.41,51.20,924102
06-Jan-25,49.86,50.70,49.70,50.55,807142
03-Jan-25,49.32,50.29,49.29,49.86,833968
02-Jan-25,50.50,50.50,49.12,49.32,970368
30-Dec-24,49.23,50.49,49.23,49.95,815297
27-Dec-24,50.17,50.95,48.80,49.23,2231606
26-Dec-24,50.22,50.43,49.12,50.17,1405657
23-Dec-24,50.09,51.20,49.15,50.17,1099195
20-Dec-24,48.13,51.07,48.05,50.10,1449451

*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: RBRP11