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
26/07/2024	1,10%	0,62	56,81	56,19	56,02	57,25	1M	6.716
25/07/2024	-0,09%	-0,05	56,19	56,10	55,93	56,20	967K	3.536
24/07/2024	-0,64%	-0,36	56,24	56,50	56,03	56,50	778K	4.947
23/07/2024	1,23%	0,69	56,60	55,95	55,95	56,96	2M	6.185
22/07/2024	-2,63%	-1,51	55,91	57,42	55,39	57,50	6M	9.527
19/07/2024	0,47%	0,27	57,42	57,34	57,16	57,55	511K	5.051
18/07/2024	0,42%	0,24	57,15	57,19	56,81	57,69	655K	1.819
17/07/2024	-0,25%	-0,14	56,91	57,20	56,50	57,50	751K	3.052
16/07/2024	-0,52%	-0,30	57,05	57,51	57,05	57,79	697K	2.822
15/07/2024	-0,26%	-0,15	57,35	57,50	57,20	58,20	919K	3.339
12/07/2024	0,52%	0,30	57,50	57,25	57,25	57,98	754K	4.508
11/07/2024	-0,57%	-0,33	57,20	57,55	56,96	57,98	1M	6.480
10/07/2024	0,23%	0,13	57,53	56,80	56,51	57,53	766K	2.971
09/07/2024	-0,16%	-0,09	57,40	57,61	56,90	57,61	494K	2.650
08/07/2024	-1,12%	-0,65	57,49	57,80	57,00	58,00	1M	6.240
05/07/2024	1,43%	0,82	58,14	58,00	57,52	58,96	708K	3.876
04/07/2024	1,45%	0,82	57,32	56,92	56,80	57,89	1M	4.236
03/07/2024	-0,51%	-0,29	56,50	56,81	56,31	57,29	721K	2.293
02/07/2024	-1,29%	-0,74	56,79	57,70	56,21	57,78	1M	6.568
01/07/2024	-1,62%	-0,95	57,53	58,48	56,85	58,48	1M	4.278
28/06/2024	0,90%	0,52	58,48	57,99	57,96	58,71	2M	9.408
27/06/2024	1,15%	0,66	57,96	57,40	57,40	58,00	956K	3.859
26/06/2024	0,77%	0,44	57,30	56,86	56,86	57,95	953K	3.893
25/06/2024	1,14%	0,64	56,86	56,22	56,05	56,90	1M	5.285
24/06/2024	-0,60%	-0,34	56,22	56,10	56,10	56,86	851K	4.491
21/06/2024	0,11%	0,06	56,56	56,50	56,11	57,28	684K	4.495
20/06/2024	0,53%	0,30	56,50	56,60	56,30	57,54	917K	3.277
19/06/2024	-0,18%	-0,10	56,20	56,30	56,18	56,64	1M	6.527
18/06/2024	-0,35%	-0,20	56,30	56,50	56,20	57,36	1M	4.286
17/06/2024	-0,48%	-0,27	56,50	56,77	56,18	57,55	827K	3.911
14/06/2024	0,30%	0,17	56,77	56,50	56,20	57,03	1M	4.891
13/06/2024	-0,63%	-0,36	56,60	56,95	56,60	57,02	801K	2.272
12/06/2024	0,00%	0,00	56,96	56,96	56,95	57,37	690K	1.848
11/06/2024	-0,38%	-0,22	56,96	57,24	56,95	57,80	933K	2.639
10/06/2024	-1,60%	-0,93	57,18	56,95	56,90	57,57	921K	3.048
07/06/2024	-0,67%	-0,39	58,11	58,35	58,00	59,11	1M	5.654
06/06/2024	0,00%	0,00	58,50	58,88	58,03	58,94	799K	4.494
05/06/2024	-0,51%	-0,30	58,50	58,80	58,11	59,01	1M	6.802
04/06/2024	-0,59%	-0,35	58,80	59,11	58,80	59,90	1M	4.858
03/06/2024	-4,10%	-2,53	59,15	61,08	59,01	61,08	1M	5.146
31/05/2024	6,88%	3,97	61,68	57,71	57,60	61,68	4M	8.490
29/05/2024	0,03%	0,02	57,71	57,83	57,50	58,06	907K	2.708
28/05/2024	-0,02%	-0,01	57,69	57,65	57,60	58,45	1M	3.211
27/05/2024	-0,55%	-0,32	57,70	58,02	57,68	58,56	1M	5.021
24/05/2024	0,03%	0,02	58,02	57,84	57,50	58,79	1M	6.933
23/05/2024	-1,89%	-1,12	58,00	59,05	57,32	59,05	4M	7.491
22/05/2024	-0,71%	-0,42	59,12	59,00	59,00	60,00	662K	1.654
21/05/2024	-1,10%	-0,66	59,54	60,20	58,53	60,69	2M	6.447
20/05/2024	-1,94%	-1,19	60,20	61,39	59,95	61,40	3M	6.712
17/05/2024	-0,34%	-0,21	61,39	61,60	61,23	62,00	537K	4.370
16/05/2024	-0,03%	-0,02	61,60	61,13	61,13	62,47	1M	3.471
15/05/2024	3,11%	1,86	61,62	59,86	59,81	62,00	4M	9.264
14/05/2024	-1,71%	-1,04	59,76	60,80	59,76	61,32	934K	2.755
13/05/2024	-0,62%	-0,38	60,80	61,20	60,47	61,24	959K	6.041
10/05/2024	-1,72%	-1,07	61,18	62,10	60,51	63,07	4M	13.544
09/05/2024	-1,46%	-0,92	62,25	62,06	62,06	63,38	1M	2.676
08/05/2024	0,11%	0,07	63,17	63,10	62,82	63,83	3M	3.420
07/05/2024	0,94%	0,59	63,10	62,69	62,55	63,30	1M	3.525
06/05/2024	1,31%	0,81	62,51	62,50	62,07	62,95	1M	5.839
03/05/2024	1,56%	0,95	61,70	60,75	60,74	62,57	2M	6.107
02/05/2024	-0,41%	-0,25	60,75	60,99	59,80	61,00	1M	4.159
30/04/2024	2,14%	1,28	61,00	59,80	59,70	61,89	2M	6.096
29/04/2024	-0,47%	-0,28	59,72	60,02	59,43	60,81	1M	3.460
26/04/2024	1,35%	0,80	60,00	59,70	59,45	60,90	1M	6.350
25/04/2024	-0,44%	-0,26	59,20	59,50	59,10	59,88	1M	4.641
24/04/2024	0,68%	0,40	59,46	59,09	59,00	59,73	935K	4.185
23/04/2024	0,03%	0,02	59,06	59,20	58,80	59,71	800K	2.085
22/04/2024	-0,74%	-0,44	59,04	59,48	58,53	60,44	1M	3.477
19/04/2024	0,34%	0,20	59,48	59,40	59,20	59,78	1M	6.386
18/04/2024	-0,35%	-0,21	59,28	59,48	59,28	59,93	1M	5.097
17/04/2024	2,80%	1,62	59,49	58,00	57,65	59,97	3M	7.170
16/04/2024	-1,87%	-1,10	57,87	58,97	56,80	59,50	1M	4.289
15/04/2024	-1,72%	-1,03	58,97	60,00	58,56	60,00	906K	4.023
12/04/2024	0,08%	0,05	60,00	59,89	59,26	60,29	884K	5.608
11/04/2024	1,10%	0,65	59,95	59,30	58,86	60,39	1M	3.325
10/04/2024	0,15%	0,09	59,30	59,21	59,01	60,14	3M	4.765
09/04/2024	-0,49%	-0,29	59,21	59,50	59,03	60,25	2M	6.566
08/04/2024	-0,95%	-0,57	59,50	60,08	59,50	60,79	812K	3.222
05/04/2024	0,25%	0,15	60,07	60,00	59,79	60,80	1M	6.296
04/04/2024	-0,30%	-0,18	59,92	60,10	59,36	60,56	4M	7.753
03/04/2024	0,84%	0,50	60,10	60,00	59,71	61,00	1M	4.426
02/04/2024	0,42%	0,25	59,60	59,42	59,42	60,89	973K	3.062
01/04/2024	1,12%	0,66	59,35	58,69	58,10	61,50	2M	8.433
28/03/2024	-0,59%	-0,35	58,69	58,92	58,17	59,46	739K	2.070
27/03/2024	-0,77%	-0,46	59,04	59,50	59,00	59,50	804K	1.747
26/03/2024	-1,18%	-0,71	59,50	60,21	59,00	60,49	885K	3.898
25/03/2024	-2,82%	-1,75	60,21	61,62	60,21	61,89	1M	4.124
22/03/2024	5,41%	3,18	61,96	58,68	58,60	62,00	2M	3.501
21/03/2024	-0,08%	-0,05	58,78	58,95	58,57	59,09	657K	3.089
20/03/2024	0,43%	0,25	58,83	58,68	58,02	59,14	942K	4.318
19/03/2024	1,38%	0,80	58,58	57,99	57,80	59,20	1M	2.645
18/03/2024	-0,38%	-0,22	57,78	58,00	57,58	58,35	1M	4.215
15/03/2024	-0,62%	-0,36	58,00	58,36	57,14	59,63	2M	5.376
14/03/2024	-0,92%	-0,54	58,36	58,46	58,30	58,90	1M	1.953
13/03/2024	-0,94%	-0,56	58,90	59,21	58,33	59,89	875K	3.010
12/03/2024	1,43%	0,84	59,46	58,48	57,71	60,09	1M	6.320
11/03/2024	-2,45%	-1,47	58,62	60,00	58,29	60,06	732K	2.811
08/03/2024	-0,51%	-0,31	60,09	60,05	59,77	61,38	931K	3.991
07/03/2024	0,53%	0,32	60,40	60,08	59,76	60,62	702K	2.974
06/03/2024	0,96%	0,57	60,08	59,60	59,49	62,00	2M	4.203
05/03/2024	-0,17%	-0,10	59,51	59,60	59,51	60,38	636K	2.215
04/03/2024	-0,85%	-0,51	59,61	59,78	59,04	60,44	1M	5.302
01/03/2024	1,13%	0,67	60,12	59,57	59,16	60,52	1M	5.628
29/02/2024	0,85%	0,50	59,45	58,92	58,29	59,94	3M	4.220
28/02/2024	2,17%	1,25	58,95	57,70	57,50	58,96	1M	5.005
27/02/2024	0,35%	0,20	57,70	57,51	57,51	58,04	1M	6.217
26/02/2024	-2,48%	-1,46	57,50	58,60	57,50	58,96	1M	5.240
23/02/2024	1,85%	1,07	58,96	57,89	57,64	59,00	1M	5.309
22/02/2024	0,94%	0,54	57,89	57,35	57,20	57,97	1M	5.241
21/02/2024	-0,09%	-0,05	57,35	57,40	57,20	57,99	763K	4.916
20/02/2024	0,02%	0,01	57,40	57,30	57,18	58,00	2M	5.204
19/02/2024	0,42%	0,24	57,39	57,25	57,15	57,97	1M	2.634
16/02/2024	-1,09%	-0,63	57,15	57,78	57,10	58,00	1M	4.271
15/02/2024	0,49%	0,28	57,78	57,50	57,00	58,00	1M	5.317
14/02/2024	-0,29%	-0,17	57,50	57,67	57,30	57,67	800K	3.099
09/02/2024	1,59%	0,90	57,67	56,70	56,70	57,82	1M	5.641
08/02/2024	-0,47%	-0,27	56,77	56,71	56,06	57,28	2M	3.822
07/02/2024	0,99%	0,56	57,04	56,17	55,80	57,07	1M	4.898
06/02/2024	-0,84%	-0,48	56,48	56,02	55,30	56,68	1M	5.283
05/02/2024	0,64%	0,36	56,96	56,60	56,21	56,97	1M	4.089
02/02/2024	0,21%	0,12	56,60	56,48	55,90	57,18	1M	5.918
01/02/2024	-1,36%	-0,78	56,48	55,60	55,60	57,00	967K	4.198
31/01/2024	3,17%	1,76	57,26	55,05	54,75	58,00	2M	6.791
30/01/2024	0,93%	0,51	55,50	55,29	54,75	55,50	1M	4.168
29/01/2024	-1,27%	-0,71	54,99	55,69	54,61	55,69	1M	2.862
26/01/2024	1,83%	1,00	55,70	54,43	54,43	55,70	951K	4.979
25/01/2024	0,61%	0,33	54,70	54,60	54,42	54,96	2M	3.365
24/01/2024	-0,24%	-0,13	54,37	54,50	54,27	55,13	1M	5.929
23/01/2024	-1,84%	-1,02	54,50	54,84	54,17	55,43	1M	4.763
22/01/2024	-0,05%	-0,03	55,52	55,25	54,83	55,52	2M	3.651
19/01/2024	0,02%	0,01	55,55	55,33	55,16	55,55	1M	8.079
18/01/2024	-0,29%	-0,16	55,54	55,43	55,10	55,93	1M	3.851
17/01/2024	-1,38%	-0,78	55,70	56,43	55,02	57,08	1M	3.175
16/01/2024	-	-	56,48	57,03	55,82	57,59	2M	6.096

Date,Open,High,Low,Close,Volume
26-Jul-24,56.19,57.25,56.02,56.81,1228983
25-Jul-24,56.10,56.20,55.93,56.19,967230
24-Jul-24,56.50,56.50,56.03,56.24,778099
23-Jul-24,55.95,56.96,55.95,56.60,2212653
22-Jul-24,57.42,57.50,55.39,55.91,6273973
19-Jul-24,57.34,57.55,57.16,57.42,511312
18-Jul-24,57.19,57.69,56.81,57.15,654595
17-Jul-24,57.20,57.50,56.50,56.91,751302
16-Jul-24,57.51,57.79,57.05,57.05,696635
15-Jul-24,57.50,58.20,57.20,57.35,918646
12-Jul-24,57.25,57.98,57.25,57.50,753872
11-Jul-24,57.55,57.98,56.96,57.20,1151252
10-Jul-24,56.80,57.53,56.51,57.53,766414
09-Jul-24,57.61,57.61,56.90,57.40,494393
08-Jul-24,57.80,58.00,57.00,57.49,1219406
05-Jul-24,58.00,58.96,57.52,58.14,708410
04-Jul-24,56.92,57.89,56.80,57.32,1040371
03-Jul-24,56.81,57.29,56.31,56.50,721470
02-Jul-24,57.70,57.78,56.21,56.79,1249795
01-Jul-24,58.48,58.48,56.85,57.53,1073396
28-Jun-24,57.99,58.71,57.96,58.48,1756510
27-Jun-24,57.40,58.00,57.40,57.96,955974
26-Jun-24,56.86,57.95,56.86,57.30,953464
25-Jun-24,56.22,56.90,56.05,56.86,1149787
24-Jun-24,56.10,56.86,56.10,56.22,850893
21-Jun-24,56.50,57.28,56.11,56.56,684125
20-Jun-24,56.60,57.54,56.30,56.50,916722
19-Jun-24,56.30,56.64,56.18,56.20,1167469
18-Jun-24,56.50,57.36,56.20,56.30,1110091
17-Jun-24,56.77,57.55,56.18,56.50,826829
14-Jun-24,56.50,57.03,56.20,56.77,1488162
13-Jun-24,56.95,57.02,56.60,56.60,801409
12-Jun-24,56.96,57.37,56.95,56.96,689743
11-Jun-24,57.24,57.80,56.95,56.96,933376
10-Jun-24,56.95,57.57,56.90,57.18,921247
07-Jun-24,58.35,59.11,58.00,58.11,1298253
06-Jun-24,58.88,58.94,58.03,58.50,798651
05-Jun-24,58.80,59.01,58.11,58.50,1263413
04-Jun-24,59.11,59.90,58.80,58.80,1124976
03-Jun-24,61.08,61.08,59.01,59.15,1183960
31-May-24,57.71,61.68,57.60,61.68,3945620
29-May-24,57.83,58.06,57.50,57.71,906656
28-May-24,57.65,58.45,57.60,57.69,1064507
27-May-24,58.02,58.56,57.68,57.70,1160754
24-May-24,57.84,58.79,57.50,58.02,1177161
23-May-24,59.05,59.05,57.32,58.00,4027019
22-May-24,59.00,60.00,59.00,59.12,662404
21-May-24,60.20,60.69,58.53,59.54,2333022
20-May-24,61.39,61.40,59.95,60.20,2665890
17-May-24,61.60,62.00,61.23,61.39,536714
16-May-24,61.13,62.47,61.13,61.60,1378311
15-May-24,59.86,62.00,59.81,61.62,3874835
14-May-24,60.80,61.32,59.76,59.76,933708
13-May-24,61.20,61.24,60.47,60.80,958525
10-May-24,62.10,63.07,60.51,61.18,3634012
09-May-24,62.06,63.38,62.06,62.25,1278963
08-May-24,63.10,63.83,62.82,63.17,2810574
07-May-24,62.69,63.30,62.55,63.10,1022982
06-May-24,62.50,62.95,62.07,62.51,1476560
03-May-24,60.75,62.57,60.74,61.70,2435071
02-May-24,60.99,61.00,59.80,60.75,1089022
30-Apr-24,59.80,61.89,59.70,61.00,2334485
29-Apr-24,60.02,60.81,59.43,59.72,1341855
26-Apr-24,59.70,60.90,59.45,60.00,1496926
25-Apr-24,59.50,59.88,59.10,59.20,1140430
24-Apr-24,59.09,59.73,59.00,59.46,934712
23-Apr-24,59.20,59.71,58.80,59.06,799805
22-Apr-24,59.48,60.44,58.53,59.04,1369514
19-Apr-24,59.40,59.78,59.20,59.48,1060566
18-Apr-24,59.48,59.93,59.28,59.28,1172012
17-Apr-24,58.00,59.97,57.65,59.49,2890272
16-Apr-24,58.97,59.50,56.80,57.87,1162761
15-Apr-24,60.00,60.00,58.56,58.97,905705
12-Apr-24,59.89,60.29,59.26,60.00,884004
11-Apr-24,59.30,60.39,58.86,59.95,1026291
10-Apr-24,59.21,60.14,59.01,59.30,2802970
09-Apr-24,59.50,60.25,59.03,59.21,1901477
08-Apr-24,60.08,60.79,59.50,59.50,811936
05-Apr-24,60.00,60.80,59.79,60.07,1333746
04-Apr-24,60.10,60.56,59.36,59.92,4149282
03-Apr-24,60.00,61.00,59.71,60.10,1303567
02-Apr-24,59.42,60.89,59.42,59.60,972581
01-Apr-24,58.69,61.50,58.10,59.35,2133733
28-Mar-24,58.92,59.46,58.17,58.69,738517
27-Mar-24,59.50,59.50,59.00,59.04,804355
26-Mar-24,60.21,60.49,59.00,59.50,884743
25-Mar-24,61.62,61.89,60.21,60.21,1281994
22-Mar-24,58.68,62.00,58.60,61.96,1542392
21-Mar-24,58.95,59.09,58.57,58.78,656811
20-Mar-24,58.68,59.14,58.02,58.83,941500
19-Mar-24,57.99,59.20,57.80,58.58,1067775
18-Mar-24,58.00,58.35,57.58,57.78,1025115
15-Mar-24,58.36,59.63,57.14,58.00,1548517
14-Mar-24,58.46,58.90,58.30,58.36,1289279
13-Mar-24,59.21,59.89,58.33,58.90,874649
12-Mar-24,58.48,60.09,57.71,59.46,1334687
11-Mar-24,60.00,60.06,58.29,58.62,731545
08-Mar-24,60.05,61.38,59.77,60.09,931391
07-Mar-24,60.08,60.62,59.76,60.40,702030
06-Mar-24,59.60,62.00,59.49,60.08,2090578
05-Mar-24,59.60,60.38,59.51,59.51,635673
04-Mar-24,59.78,60.44,59.04,59.61,1110297
01-Mar-24,59.57,60.52,59.16,60.12,1266863
29-Feb-24,58.92,59.94,58.29,59.45,3156115
28-Feb-24,57.70,58.96,57.50,58.95,1237936
27-Feb-24,57.51,58.04,57.51,57.70,1136777
26-Feb-24,58.60,58.96,57.50,57.50,1341627
23-Feb-24,57.89,59.00,57.64,58.96,1020593
22-Feb-24,57.35,57.97,57.20,57.89,1220041
21-Feb-24,57.40,57.99,57.20,57.35,762572
20-Feb-24,57.30,58.00,57.18,57.40,1526456
19-Feb-24,57.25,57.97,57.15,57.39,1086713
16-Feb-24,57.78,58.00,57.10,57.15,1007247
15-Feb-24,57.50,58.00,57.00,57.78,1447645
14-Feb-24,57.67,57.67,57.30,57.50,799607
09-Feb-24,56.70,57.82,56.70,57.67,1272741
08-Feb-24,56.71,57.28,56.06,56.77,2464628
07-Feb-24,56.17,57.07,55.80,57.04,1053265
06-Feb-24,56.02,56.68,55.30,56.48,1422363
05-Feb-24,56.60,56.97,56.21,56.96,1148697
02-Feb-24,56.48,57.18,55.90,56.60,1168121
01-Feb-24,55.60,57.00,55.60,56.48,967082
31-Jan-24,55.05,58.00,54.75,57.26,2307172
30-Jan-24,55.29,55.50,54.75,55.50,1141767
29-Jan-24,55.69,55.69,54.61,54.99,1227839
26-Jan-24,54.43,55.70,54.43,55.70,950677
25-Jan-24,54.60,54.96,54.42,54.70,1748795
24-Jan-24,54.50,55.13,54.27,54.37,1391156
23-Jan-24,54.84,55.43,54.17,54.50,1479266
22-Jan-24,55.25,55.52,54.83,55.52,1566336
19-Jan-24,55.33,55.55,55.16,55.55,1286430
18-Jan-24,55.43,55.93,55.10,55.54,1149493
17-Jan-24,56.43,57.08,55.02,55.70,1467298
16-Jan-24,57.03,57.59,55.82,56.48,1548926

*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