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
29/11/2023	-0,77%	-0,40	51,59	51,94	51,49	52,00	965K	5.888
28/11/2023	-0,02%	-0,01	51,99	52,00	51,65	52,50	803K	2.625
27/11/2023	0,78%	0,40	52,00	51,60	51,25	52,35	1M	2.934
24/11/2023	1,18%	0,60	51,60	50,90	50,56	51,90	1M	8.739
23/11/2023	0,00%	0,00	51,00	51,00	50,99	51,67	526K	1.330
22/11/2023	-1,35%	-0,70	51,00	51,70	51,00	51,75	471K	1.472
21/11/2023	0,19%	0,10	51,70	51,60	51,11	51,89	1M	6.505
20/11/2023	0,17%	0,09	51,60	51,51	51,31	52,00	484K	2.337
17/11/2023	-0,44%	-0,23	51,51	51,74	51,35	52,19	773K	2.198
16/11/2023	-0,69%	-0,36	51,74	51,61	51,00	52,50	1M	5.152
14/11/2023	0,99%	0,51	52,10	51,59	51,54	52,14	1M	5.047

13/11/2023	-0,02%	-0,01	51,59	51,51	51,40	52,00	533K	2.284
10/11/2023	0,39%	0,20	51,60	51,21	51,16	51,91	576K	2.738
09/11/2023	0,00%	0,00	51,40	51,40	51,12	51,67	960K	3.353
08/11/2023	1,08%	0,55	51,40	50,85	50,50	51,92	995K	3.841
07/11/2023	0,30%	0,15	50,85	50,70	50,70	51,44	537K	1.317
06/11/2023	0,40%	0,20	50,70	50,50	50,28	51,04	473K	1.692
03/11/2023	0,10%	0,05	50,50	50,45	50,30	51,95	867K	4.389
01/11/2023	-0,30%	-0,15	50,45	50,50	50,27	53,39	1M	4.421
31/10/2023	-1,67%	-0,86	50,60	51,60	50,26	51,70	687K	2.147
30/10/2023	-2,02%	-1,06	51,46	52,53	51,29	52,70	2M	2.502
27/10/2023	0,21%	0,11	52,52	52,28	52,03	53,59	575K	2.440
26/10/2023	0,52%	0,27	52,41	52,33	51,91	53,51	859K	4.916
25/10/2023	-3,27%	-1,76	52,14	53,70	52,10	53,74	638K	2.338
24/10/2023	4,38%	2,26	53,90	51,64	51,00	54,14	3M	5.266
23/10/2023	-0,79%	-0,41	51,64	52,10	51,30	52,10	713K	2.600
20/10/2023	-2,27%	-1,21	52,05	53,25	51,90	53,26	805K	3.796
19/10/2023	1,87%	0,98	53,26	52,28	52,03	53,33	730K	3.438
18/10/2023	-0,53%	-0,28	52,28	52,85	52,16	53,42	894K	5.797
17/10/2023	0,67%	0,35	52,56	52,30	52,21	53,15	598K	3.457
16/10/2023	-3,39%	-1,83	52,21	53,96	52,02	53,96	965K	3.938
13/10/2023	2,74%	1,44	54,04	52,76	51,60	54,12	870K	2.218
11/10/2023	-2,56%	-1,38	52,60	52,81	52,50	53,88	616K	1.649
10/10/2023	4,82%	2,48	53,98	51,50	51,50	53,98	1M	4.644
09/10/2023	-3,97%	-2,13	51,50	53,38	50,67	54,00	6M	5.752
06/10/2023	-2,33%	-1,28	53,63	54,90	53,53	54,91	965K	2.794
05/10/2023	-0,62%	-0,34	54,91	55,25	54,77	55,79	848K	2.126
04/10/2023	-2,21%	-1,25	55,25	56,49	54,81	56,55	881K	2.186
03/10/2023	0,89%	0,50	56,50	56,00	55,00	56,70	1M	5.598
02/10/2023	0,20%	0,11	56,00	55,89	55,59	57,80	1M	4.490
29/09/2023	2,14%	1,17	55,89	54,99	54,51	56,16	814K	3.459
28/09/2023	-2,72%	-1,53	54,72	56,25	54,61	56,64	640K	3.820
27/09/2023	3,21%	1,75	56,25	54,50	54,00	57,44	1M	6.520
26/09/2023	-3,11%	-1,75	54,50	56,26	53,28	56,44	2M	3.419
25/09/2023	-1,28%	-0,73	56,25	57,18	56,16	57,18	808K	4.365
22/09/2023	-1,67%	-0,97	56,98	57,90	56,15	57,95	1M	3.358
21/09/2023	0,78%	0,45	57,95	57,35	57,01	57,96	692K	2.695
20/09/2023	-0,33%	-0,19	57,50	57,68	56,98	57,79	882K	3.100
19/09/2023	-0,41%	-0,24	57,69	57,93	57,49	58,30	636K	4.292
18/09/2023	0,73%	0,42	57,93	57,80	57,32	58,28	829K	3.374
15/09/2023	-1,44%	-0,84	57,51	58,80	57,50	58,91	985K	4.264
14/09/2023	-1,03%	-0,61	58,35	59,58	58,03	59,58	778K	3.654
13/09/2023	0,84%	0,49	58,96	58,47	58,00	59,15	850K	2.144
12/09/2023	0,97%	0,56	58,47	57,97	57,75	58,84	708K	2.126
11/09/2023	-1,80%	-1,06	57,91	58,72	57,65	59,94	984K	1.831
08/09/2023	0,96%	0,56	58,97	58,50	57,82	59,41	628K	2.565
06/09/2023	0,65%	0,38	58,41	58,03	57,63	58,69	583K	1.855
05/09/2023	-2,47%	-1,47	58,03	59,49	57,53	59,49	996K	3.479
04/09/2023	-0,27%	-0,16	59,50	59,58	58,70	59,95	1M	2.983
01/09/2023	0,44%	0,26	59,66	59,40	59,29	60,07	766K	4.108
31/08/2023	0,17%	0,10	59,40	58,88	58,03	59,80	969K	3.525
30/08/2023	2,72%	1,57	59,30	58,48	57,97	59,60	819K	1.528
29/08/2023	0,31%	0,18	57,73	57,50	57,12	57,74	734K	2.854
28/08/2023	-1,76%	-1,03	57,55	59,10	57,15	59,41	1M	2.722
25/08/2023	-0,68%	-0,40	58,58	58,98	58,53	59,44	702K	2.675
24/08/2023	-0,62%	-0,37	58,98	59,35	58,40	59,79	804K	2.279
23/08/2023	-1,08%	-0,65	59,35	59,93	58,01	60,00	958K	2.689
22/08/2023	5,24%	2,99	60,00	57,01	56,11	60,80	2M	4.104
21/08/2023	-3,32%	-1,96	57,01	58,97	57,01	59,40	1M	3.401
18/08/2023	-1,29%	-0,77	58,97	60,03	58,60	60,42	1M	4.291
17/08/2023	-2,07%	-1,26	59,74	60,99	59,23	61,20	1M	4.661
16/08/2023	0,00%	0,00	61,00	61,50	60,50	61,90	1M	6.096
15/08/2023	-0,73%	-0,45	61,00	61,01	60,55	61,45	1M	3.469
14/08/2023	0,46%	0,28	61,45	60,71	60,67	61,89	987K	3.043
11/08/2023	0,89%	0,54	61,17	60,70	60,70	61,44	2M	4.605
10/08/2023	-0,33%	-0,20	60,63	61,03	60,63	61,43	784K	2.193
09/08/2023	-1,09%	-0,67	60,83	61,50	60,64	62,43	857K	1.565
08/08/2023	-1,13%	-0,70	61,50	61,90	60,68	62,00	841K	2.040
07/08/2023	-2,17%	-1,38	62,20	63,60	61,99	64,00	3M	2.139
04/08/2023	0,95%	0,60	63,58	62,99	62,50	64,15	2M	6.133
03/08/2023	1,50%	0,93	62,98	61,48	61,09	63,00	1M	5.113
02/08/2023	2,36%	1,43	62,05	60,61	60,00	62,25	1M	5.536
01/08/2023	-0,21%	-0,13	60,62	60,75	59,50	61,50	1M	3.982
31/07/2023	0,48%	0,29	60,75	60,46	60,06	61,20	885K	1.818
28/07/2023	0,55%	0,33	60,46	60,13	59,60	60,78	3M	2.391
27/07/2023	0,08%	0,05	60,13	60,32	59,22	60,65	1M	4.140
26/07/2023	-3,95%	-2,47	60,08	62,52	60,02	63,00	1M	5.157
25/07/2023	1,25%	0,77	62,55	61,79	61,48	63,46	2M	8.355
24/07/2023	4,75%	2,80	61,78	58,98	58,71	62,90	2M	7.575
21/07/2023	-0,54%	-0,32	58,98	59,41	58,98	59,65	970K	3.570
20/07/2023	-0,32%	-0,19	59,30	59,48	59,08	60,81	837K	3.400
19/07/2023	-1,03%	-0,62	59,49	59,36	59,05	60,00	814K	4.312
18/07/2023	-0,48%	-0,29	60,11	60,32	60,06	60,96	1M	3.365
17/07/2023	-1,74%	-1,07	60,40	61,47	60,25	61,86	819K	2.955
14/07/2023	-1,19%	-0,74	61,47	62,21	61,19	62,21	1M	3.969
13/07/2023	1,58%	0,97	62,21	61,23	60,26	62,79	1M	3.543
12/07/2023	1,14%	0,69	61,24	60,55	59,95	62,35	960K	3.905
11/07/2023	0,00%	0,00	60,55	60,55	59,50	61,09	914K	3.206
10/07/2023	-4,27%	-2,70	60,55	63,00	60,52	63,70	1M	3.490
07/07/2023	1,59%	0,99	63,25	62,01	61,47	64,00	1M	4.665
06/07/2023	-0,32%	-0,20	62,26	61,95	61,37	63,00	2M	5.719
05/07/2023	5,31%	3,15	62,46	59,31	59,00	62,46	1M	4.602
04/07/2023	2,65%	1,53	59,31	58,50	57,82	59,71	1M	4.259
03/07/2023	-1,21%	-0,71	57,78	58,49	57,25	58,59	2M	6.477
30/06/2023	-0,80%	-0,47	58,49	59,00	57,50	59,00	1M	4.660
29/06/2023	1,53%	0,89	58,96	58,10	58,09	59,00	979K	3.420
28/06/2023	0,45%	0,26	58,07	58,50	57,81	58,67	887K	6.146
27/06/2023	-1,26%	-0,74	57,81	58,54	57,74	58,94	2M	12.295
26/06/2023	1,83%	1,05	58,55	56,54	56,02	59,40	2M	13.736
23/06/2023	4,91%	2,69	57,50	54,79	54,50	57,50	2M	10.699
22/06/2023	-0,42%	-0,23	54,81	55,94	54,16	55,94	991K	3.166
21/06/2023	1,85%	1,00	55,04	54,04	53,19	55,98	1M	4.717
20/06/2023	1,92%	1,02	54,04	53,10	52,55	54,82	1M	4.426
19/06/2023	-2,18%	-1,18	53,02	54,20	52,02	54,82	3M	9.847
16/06/2023	2,05%	1,09	54,20	53,11	52,66	54,23	813K	2.684
15/06/2023	-1,08%	-0,58	53,11	53,99	53,03	53,99	742K	3.453
14/06/2023	0,00%	0,00	53,69	53,69	52,49	54,00	764K	2.672
13/06/2023	0,96%	0,51	53,69	53,17	52,50	53,97	974K	2.052
12/06/2023	0,82%	0,43	53,18	52,77	52,10	54,43	2M	7.120
09/06/2023	-2,76%	-1,50	52,75	53,95	52,06	53,95	939K	2.011
07/06/2023	3,67%	1,92	54,25	52,35	51,90	54,50	993K	2.599
06/06/2023	0,62%	0,32	52,33	52,00	52,00	52,90	494K	1.742
05/06/2023	-0,08%	-0,04	52,01	52,10	51,50	53,19	2M	4.650
02/06/2023	0,02%	0,01	52,05	52,06	52,04	53,37	1M	2.313
01/06/2023	-1,06%	-0,56	52,04	52,60	52,01	53,45	739K	2.571
31/05/2023	-4,01%	-2,20	52,60	54,86	52,01	54,86	1M	2.146
30/05/2023	-2,82%	-1,59	54,80	56,20	54,74	56,20	604K	2.445
29/05/2023	-0,19%	-0,11	56,39	56,65	55,77	57,50	908K	3.823
26/05/2023	-1,05%	-0,60	56,50	56,71	56,05	58,00	4M	2.138
25/05/2023	3,71%	2,04	57,10	56,48	55,13	58,20	1M	2.601
24/05/2023	-1,70%	-0,95	55,06	56,23	55,06	57,22	802K	1.051
23/05/2023	2,56%	1,40	56,01	54,61	54,01	56,49	4M	1.851
22/05/2023	-1,82%	-1,01	54,61	55,62	54,61	56,50	997K	1.887
19/05/2023	-	-	55,62	54,99	54,02	55,95	662K	1.494

Date,Open,High,Low,Close,Volume
29-Nov-23,51.94,52.00,51.49,51.59,964540
28-Nov-23,52.00,52.50,51.65,51.99,802959
27-Nov-23,51.60,52.35,51.25,52.00,1355676
24-Nov-23,50.90,51.90,50.56,51.60,1343845
23-Nov-23,51.00,51.67,50.99,51.00,525709
22-Nov-23,51.70,51.75,51.00,51.00,470913
21-Nov-23,51.60,51.89,51.11,51.70,1206406
20-Nov-23,51.51,52.00,51.31,51.60,484352
17-Nov-23,51.74,52.19,51.35,51.51,773321
16-Nov-23,51.61,52.50,51.00,51.74,1123428
14-Nov-23,51.59,52.14,51.54,52.10,1359362
13-Nov-23,51.51,52.00,51.40,51.59,533373
10-Nov-23,51.21,51.91,51.16,51.60,575663
09-Nov-23,51.40,51.67,51.12,51.40,959503
08-Nov-23,50.85,51.92,50.50,51.40,995173
07-Nov-23,50.70,51.44,50.70,50.85,536581
06-Nov-23,50.50,51.04,50.28,50.70,473324
03-Nov-23,50.45,51.95,50.30,50.50,867334
01-Nov-23,50.50,53.39,50.27,50.45,1465396
31-Oct-23,51.60,51.70,50.26,50.60,687013
30-Oct-23,52.53,52.70,51.29,51.46,2494426
27-Oct-23,52.28,53.59,52.03,52.52,574648
26-Oct-23,52.33,53.51,51.91,52.41,859338
25-Oct-23,53.70,53.74,52.10,52.14,638256
24-Oct-23,51.64,54.14,51.00,53.90,3178970
23-Oct-23,52.10,52.10,51.30,51.64,712873
20-Oct-23,53.25,53.26,51.90,52.05,804761
19-Oct-23,52.28,53.33,52.03,53.26,729602
18-Oct-23,52.85,53.42,52.16,52.28,894391
17-Oct-23,52.30,53.15,52.21,52.56,598418
16-Oct-23,53.96,53.96,52.02,52.21,964874
13-Oct-23,52.76,54.12,51.60,54.04,870102
11-Oct-23,52.81,53.88,52.50,52.60,616065
10-Oct-23,51.50,53.98,51.50,53.98,1368354
09-Oct-23,53.38,54.00,50.67,51.50,5825504
06-Oct-23,54.90,54.91,53.53,53.63,964718
05-Oct-23,55.25,55.79,54.77,54.91,847973
04-Oct-23,56.49,56.55,54.81,55.25,880976
03-Oct-23,56.00,56.70,55.00,56.50,1214008
02-Oct-23,55.89,57.80,55.59,56.00,1130049
29-Sep-23,54.99,56.16,54.51,55.89,813773
28-Sep-23,56.25,56.64,54.61,54.72,640302
27-Sep-23,54.50,57.44,54.00,56.25,1455718
26-Sep-23,56.26,56.44,53.28,54.50,1621433
25-Sep-23,57.18,57.18,56.16,56.25,808335
22-Sep-23,57.90,57.95,56.15,56.98,1253354
21-Sep-23,57.35,57.96,57.01,57.95,691925
20-Sep-23,57.68,57.79,56.98,57.50,882279
19-Sep-23,57.93,58.30,57.49,57.69,635534
18-Sep-23,57.80,58.28,57.32,57.93,828782
15-Sep-23,58.80,58.91,57.50,57.51,984591
14-Sep-23,59.58,59.58,58.03,58.35,778022
13-Sep-23,58.47,59.15,58.00,58.96,850223
12-Sep-23,57.97,58.84,57.75,58.47,707703
11-Sep-23,58.72,59.94,57.65,57.91,983945
08-Sep-23,58.50,59.41,57.82,58.97,628207
06-Sep-23,58.03,58.69,57.63,58.41,582798
05-Sep-23,59.49,59.49,57.53,58.03,995862
04-Sep-23,59.58,59.95,58.70,59.50,1057560
01-Sep-23,59.40,60.07,59.29,59.66,765792
31-Aug-23,58.88,59.80,58.03,59.40,969279
30-Aug-23,58.48,59.60,57.97,59.30,818835
29-Aug-23,57.50,57.74,57.12,57.73,734142
28-Aug-23,59.10,59.41,57.15,57.55,1236828
25-Aug-23,58.98,59.44,58.53,58.58,702428
24-Aug-23,59.35,59.79,58.40,58.98,803680
23-Aug-23,59.93,60.00,58.01,59.35,957627
22-Aug-23,57.01,60.80,56.11,60.00,2414077
21-Aug-23,58.97,59.40,57.01,57.01,1282883
18-Aug-23,60.03,60.42,58.60,58.97,1325812
17-Aug-23,60.99,61.20,59.23,59.74,1370695
16-Aug-23,61.50,61.90,60.50,61.00,1167992
15-Aug-23,61.01,61.45,60.55,61.00,1042763
14-Aug-23,60.71,61.89,60.67,61.45,987240
11-Aug-23,60.70,61.44,60.70,61.17,1727809
10-Aug-23,61.03,61.43,60.63,60.63,784422
09-Aug-23,61.50,62.43,60.64,60.83,856524
08-Aug-23,61.90,62.00,60.68,61.50,840927
07-Aug-23,63.60,64.00,61.99,62.20,3071937
04-Aug-23,62.99,64.15,62.50,63.58,1552368
03-Aug-23,61.48,63.00,61.09,62.98,1307249
02-Aug-23,60.61,62.25,60.00,62.05,1133419
01-Aug-23,60.75,61.50,59.50,60.62,1233617
31-Jul-23,60.46,61.20,60.06,60.75,884515
28-Jul-23,60.13,60.78,59.60,60.46,2721113
27-Jul-23,60.32,60.65,59.22,60.13,1133772
26-Jul-23,62.52,63.00,60.02,60.08,1132529
25-Jul-23,61.79,63.46,61.48,62.55,1722480
24-Jul-23,58.98,62.90,58.71,61.78,2119272
21-Jul-23,59.41,59.65,58.98,58.98,969574
20-Jul-23,59.48,60.81,59.08,59.30,837303
19-Jul-23,59.36,60.00,59.05,59.49,813759
18-Jul-23,60.32,60.96,60.06,60.11,1190468
17-Jul-23,61.47,61.86,60.25,60.40,819077
14-Jul-23,62.21,62.21,61.19,61.47,1103511
13-Jul-23,61.23,62.79,60.26,62.21,1004075
12-Jul-23,60.55,62.35,59.95,61.24,960431
11-Jul-23,60.55,61.09,59.50,60.55,913793
10-Jul-23,63.00,63.70,60.52,60.55,1354855
07-Jul-23,62.01,64.00,61.47,63.25,1181773
06-Jul-23,61.95,63.00,61.37,62.26,1655747
05-Jul-23,59.31,62.46,59.00,62.46,1236591
04-Jul-23,58.50,59.71,57.82,59.31,1109912
03-Jul-23,58.49,58.59,57.25,57.78,1606691
30-Jun-23,59.00,59.00,57.50,58.49,1040210
29-Jun-23,58.10,59.00,58.09,58.96,978630
28-Jun-23,58.50,58.67,57.81,58.07,886633
27-Jun-23,58.54,58.94,57.74,57.81,2456362
26-Jun-23,56.54,59.40,56.02,58.55,2125169
23-Jun-23,54.79,57.50,54.50,57.50,1996061
22-Jun-23,55.94,55.94,54.16,54.81,990836
21-Jun-23,54.04,55.98,53.19,55.04,1448676
20-Jun-23,53.10,54.82,52.55,54.04,1181470
19-Jun-23,54.20,54.82,52.02,53.02,2752979
16-Jun-23,53.11,54.23,52.66,54.20,813410
15-Jun-23,53.99,53.99,53.03,53.11,741927
14-Jun-23,53.69,54.00,52.49,53.69,763519
13-Jun-23,53.17,53.97,52.50,53.69,974365
12-Jun-23,52.77,54.43,52.10,53.18,1799256
09-Jun-23,53.95,53.95,52.06,52.75,938935
07-Jun-23,52.35,54.50,51.90,54.25,992551
06-Jun-23,52.00,52.90,52.00,52.33,494314
05-Jun-23,52.10,53.19,51.50,52.01,1775676
02-Jun-23,52.06,53.37,52.04,52.05,1030280
01-Jun-23,52.60,53.45,52.01,52.04,738549
31-May-23,54.86,54.86,52.01,52.60,1191921
30-May-23,56.20,56.20,54.74,54.80,603730
29-May-23,56.65,57.50,55.77,56.39,908311
26-May-23,56.71,58.00,56.05,56.50,4385729
25-May-23,56.48,58.20,55.13,57.10,1394503
24-May-23,56.23,57.22,55.06,55.06,801689
23-May-23,54.61,56.49,54.01,56.01,3662297
22-May-23,55.62,56.50,54.61,54.61,996574
19-May-23,54.99,55.95,54.02,55.62,661559

*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