Cotação atual, histórico e gráfico do papel: RBRR11

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 RBRR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,78%	-0,68	87,00	87,68	86,50	88,28	4M	16.643
30/11/2023	1,79%	1,54	87,68	86,18	85,68	88,41	4M	10.615
29/11/2023	0,85%	0,73	86,14	86,00	85,43	87,00	3M	11.243
28/11/2023	-0,22%	-0,19	85,41	85,60	85,00	86,10	3M	9.041
27/11/2023	-1,02%	-0,88	85,60	86,48	85,51	87,00	3M	9.357
24/11/2023	-0,77%	-0,67	86,48	87,15	86,32	87,66	3M	8.514
23/11/2023	-0,63%	-0,55	87,15	87,70	86,81	87,70	2M	6.329
22/11/2023	-0,57%	-0,50	87,70	88,16	87,22	88,39	2M	5.871
21/11/2023	-0,29%	-0,26	88,20	88,45	88,13	88,80	3M	5.328
20/11/2023	-0,70%	-0,62	88,46	89,07	88,13	89,76	3M	7.074
17/11/2023	-0,58%	-0,52	89,08	89,62	88,92	90,40	3M	7.083

16/11/2023	0,11%	0,10	89,60	89,44	88,91	90,38	5M	11.247
14/11/2023	1,12%	0,99	89,50	88,51	88,40	89,74	2M	5.914
13/11/2023	-1,37%	-1,23	88,51	88,91	88,00	89,49	3M	7.271
10/11/2023	-0,23%	-0,21	89,74	89,95	89,23	89,98	2M	3.180
09/11/2023	0,44%	0,39	89,95	89,65	89,35	90,00	2M	5.169
08/11/2023	0,80%	0,71	89,56	88,89	88,89	89,84	2M	5.168
07/11/2023	0,42%	0,37	88,85	88,50	88,50	89,24	3M	7.738
06/11/2023	0,50%	0,44	88,48	88,04	88,00	89,02	2M	5.128
03/11/2023	0,78%	0,68	88,04	87,36	87,36	88,45	2M	5.793
01/11/2023	-0,24%	-0,21	87,36	87,49	86,25	88,11	9M	23.933
31/10/2023	-1,05%	-0,93	87,57	88,25	87,06	88,34	4M	7.438
30/10/2023	-0,46%	-0,41	88,50	88,91	88,11	88,91	3M	9.456
27/10/2023	0,86%	0,76	88,91	88,19	87,85	89,35	4M	10.347
26/10/2023	-0,71%	-0,63	88,15	88,50	87,75	88,80	3M	6.760
25/10/2023	1,78%	1,55	88,78	88,12	87,92	89,15	5M	11.572
24/10/2023	-2,44%	-2,18	87,23	89,41	87,23	89,45	4M	11.370
23/10/2023	2,08%	1,82	89,41	87,80	87,62	89,74	5M	7.584
20/10/2023	0,72%	0,63	87,59	86,95	86,83	87,99	3M	8.747
19/10/2023	-1,74%	-1,54	86,96	88,51	86,63	88,83	4M	11.123
18/10/2023	-0,25%	-0,22	88,50	88,67	88,40	89,13	3M	7.588
17/10/2023	-1,10%	-0,99	88,72	89,70	88,68	89,75	2M	7.675
16/10/2023	0,81%	0,72	89,71	88,91	88,53	90,06	3M	8.567
13/10/2023	0,11%	0,10	88,99	88,70	88,60	89,74	2M	6.536
11/10/2023	-1,56%	-1,41	88,89	88,87	88,27	89,52	2M	5.609
10/10/2023	0,58%	0,52	90,30	89,70	88,74	90,36	3M	8.179
09/10/2023	1,02%	0,91	89,78	88,68	88,06	90,16	4M	9.979
06/10/2023	1,58%	1,38	88,87	87,25	87,10	89,00	3M	9.387
05/10/2023	-0,08%	-0,07	87,49	87,73	86,31	88,20	4M	9.318
04/10/2023	-0,70%	-0,62	87,56	87,90	87,50	88,49	3M	7.539
03/10/2023	0,09%	0,08	88,18	88,10	87,80	88,84	3M	10.165
02/10/2023	-1,45%	-1,30	88,10	89,00	87,00	90,83	8M	18.394
29/09/2023	1,25%	1,10	89,40	88,32	88,16	89,64	4M	12.138
28/09/2023	1,03%	0,90	88,30	87,50	87,11	88,56	4M	10.268
27/09/2023	-1,65%	-1,47	87,40	88,87	86,88	89,00	6M	15.559
26/09/2023	-0,15%	-0,13	88,87	89,00	88,54	89,23	3M	7.536
25/09/2023	-0,11%	-0,10	89,00	89,00	88,63	89,33	4M	10.377
22/09/2023	-0,02%	-0,02	89,10	89,12	88,95	89,78	4M	15.357
21/09/2023	0,19%	0,17	89,12	88,85	88,77	89,80	4M	9.870
20/09/2023	-0,07%	-0,06	88,95	88,97	88,52	89,34	3M	7.169
19/09/2023	-0,10%	-0,09	89,01	89,22	88,77	89,75	3M	5.966
18/09/2023	-1,55%	-1,40	89,10	90,50	88,57	90,98	5M	10.339
15/09/2023	1,46%	1,30	90,50	89,26	89,01	90,70	5M	14.794
14/09/2023	-0,11%	-0,10	89,20	89,30	88,75	89,64	2M	3.895
13/09/2023	-1,11%	-1,00	89,30	89,60	88,83	89,97	2M	4.414
12/09/2023	-0,50%	-0,45	90,30	90,76	90,02	91,27	3M	6.961
11/09/2023	-0,26%	-0,24	90,75	90,99	90,11	91,35	3M	7.474
08/09/2023	-0,62%	-0,57	90,99	91,49	90,18	91,50	4M	12.771
06/09/2023	-0,36%	-0,33	91,56	91,88	90,87	91,88	2M	5.843
05/09/2023	1,74%	1,57	91,89	90,30	90,01	92,00	7M	14.667
04/09/2023	0,47%	0,42	90,32	90,00	89,69	90,77	3M	6.310
01/09/2023	-0,66%	-0,60	89,90	90,50	89,31	90,80	4M	12.088
31/08/2023	1,02%	0,91	90,50	89,60	89,60	90,89	3M	8.298
30/08/2023	-0,16%	-0,14	89,59	89,77	89,11	90,39	3M	7.139
29/08/2023	-0,08%	-0,07	89,73	89,63	89,30	90,19	3M	6.697
28/08/2023	-0,88%	-0,80	89,80	90,59	89,58	90,59	3M	7.380
25/08/2023	0,41%	0,37	90,60	90,15	89,36	90,60	3M	8.071
24/08/2023	0,27%	0,24	90,23	89,75	89,26	90,67	3M	6.452
23/08/2023	-1,43%	-1,31	89,99	90,71	89,45	91,49	3M	9.117
22/08/2023	1,64%	1,47	91,30	89,80	89,52	91,91	7M	9.378
21/08/2023	-0,59%	-0,53	89,83	90,37	89,12	90,99	3M	6.977
18/08/2023	-0,11%	-0,10	90,36	90,50	90,20	90,93	4M	9.087
17/08/2023	-0,15%	-0,14	90,46	90,70	90,13	91,15	2M	4.300
16/08/2023	-0,38%	-0,35	90,60	90,95	90,12	91,19	3M	5.657
15/08/2023	-0,22%	-0,20	90,95	91,23	90,66	91,48	2M	5.638
14/08/2023	-0,42%	-0,38	91,15	91,53	90,74	91,96	3M	5.232
11/08/2023	0,97%	0,88	91,53	90,50	90,20	91,99	5M	9.240
10/08/2023	-0,49%	-0,45	90,65	90,38	89,97	90,70	2M	3.801
09/08/2023	-0,33%	-0,30	91,10	91,39	90,62	91,56	2M	6.123
08/08/2023	1,21%	1,09	91,40	90,50	90,31	91,70	4M	8.115
07/08/2023	-1,24%	-1,13	90,31	91,43	89,92	91,43	5M	8.431
04/08/2023	0,80%	0,73	91,44	90,71	90,27	91,88	3M	8.299
03/08/2023	1,06%	0,95	90,71	89,81	89,31	91,28	5M	7.863
02/08/2023	0,85%	0,76	89,76	89,05	88,82	90,74	5M	10.593
01/08/2023	-3,02%	-2,77	89,00	91,77	87,51	91,94	12M	18.704
31/07/2023	0,26%	0,24	91,77	91,54	91,21	92,07	3M	8.496
28/07/2023	-0,33%	-0,30	91,53	91,80	90,80	92,05	3M	7.646
27/07/2023	0,58%	0,53	91,83	91,29	91,28	91,99	3M	5.817
26/07/2023	-1,19%	-1,10	91,30	92,30	91,10	92,30	3M	8.287
25/07/2023	1,72%	1,56	92,40	91,46	90,84	92,50	5M	14.272
24/07/2023	0,82%	0,74	90,84	90,08	89,54	91,45	6M	11.647
21/07/2023	0,78%	0,70	90,10	89,40	89,01	90,25	4M	10.601
20/07/2023	0,39%	0,35	89,40	88,90	88,56	89,92	3M	10.366
19/07/2023	0,29%	0,26	89,05	88,79	88,22	89,30	4M	12.251
18/07/2023	-0,19%	-0,17	88,79	88,96	88,31	89,16	3M	10.549
17/07/2023	0,18%	0,16	88,96	88,82	88,60	89,09	3M	7.032
14/07/2023	-0,15%	-0,13	88,80	88,97	88,50	89,23	3M	7.989
13/07/2023	0,47%	0,42	88,93	88,84	88,31	89,03	2M	4.539
12/07/2023	-1,76%	-1,59	88,51	88,79	87,99	89,18	5M	9.331
11/07/2023	-1,56%	-1,43	90,10	91,71	89,66	91,89	8M	14.653
10/07/2023	-0,13%	-0,12	91,53	91,65	91,50	91,94	4M	10.769
07/07/2023	0,41%	0,37	91,65	91,28	91,28	91,97	4M	10.237
06/07/2023	0,05%	0,05	91,28	91,23	90,80	91,65	3M	12.204
05/07/2023	0,58%	0,53	91,23	90,94	90,60	91,40	4M	11.563
04/07/2023	0,00%	0,00	90,70	90,70	90,62	91,90	5M	13.516
03/07/2023	-0,52%	-0,47	90,70	91,18	90,02	91,18	8M	15.226
30/06/2023	0,74%	0,67	91,17	90,58	90,52	91,28	3M	6.802
29/06/2023	-0,59%	-0,54	90,50	91,04	90,26	91,50	5M	5.244
28/06/2023	0,41%	0,37	91,04	90,67	90,64	91,34	2M	5.166
27/06/2023	0,04%	0,04	90,67	91,01	90,50	91,34	3M	7.268
26/06/2023	0,22%	0,20	90,63	90,68	90,44	91,32	2M	4.854
23/06/2023	0,48%	0,43	90,43	90,00	89,90	90,79	2M	5.432
22/06/2023	0,30%	0,27	90,00	89,73	89,60	90,43	3M	6.153
21/06/2023	0,03%	0,03	89,73	89,71	89,50	90,05	3M	7.004
20/06/2023	0,00%	0,00	89,70	89,85	89,60	90,22	4M	10.581
19/06/2023	-0,26%	-0,23	89,70	89,95	89,37	90,37	6M	10.042
16/06/2023	0,09%	0,08	89,93	89,79	89,72	90,42	3M	8.614
15/06/2023	-1,80%	-1,65	89,85	91,50	89,57	91,98	5M	10.709
14/06/2023	1,44%	1,30	91,50	90,62	90,10	92,00	5M	10.306
13/06/2023	-1,74%	-1,60	90,20	90,38	89,95	90,68	3M	5.003
12/06/2023	-0,11%	-0,10	91,80	91,97	91,25	92,00	3M	6.330
09/06/2023	2,01%	1,81	91,90	90,18	90,18	91,90	3M	5.705
07/06/2023	-0,63%	-0,57	90,09	90,80	89,25	91,09	9M	9.463
06/06/2023	1,35%	1,21	90,66	89,72	89,68	91,39	6M	12.201
05/06/2023	-2,18%	-1,99	89,45	91,26	89,26	91,98	6M	15.864
02/06/2023	2,34%	2,09	91,44	90,00	89,35	91,99	3M	9.385
01/06/2023	-1,17%	-1,06	89,35	90,41	89,02	91,98	5M	11.196
31/05/2023	0,61%	0,55	90,41	90,00	89,31	90,75	3M	9.643
30/05/2023	0,01%	0,01	89,86	90,00	89,81	90,29	2M	4.777
29/05/2023	-0,40%	-0,36	89,85	90,29	89,51	90,29	2M	6.527
26/05/2023	-0,24%	-0,22	90,21	90,43	89,43	91,50	3M	8.376
25/05/2023	1,24%	1,11	90,43	89,50	89,10	91,67	6M	10.192
24/05/2023	-0,47%	-0,42	89,32	89,72	89,32	90,00	2M	7.280
23/05/2023	-	-	89,74	89,59	89,07	89,89	3M	6.696

Date,Open,High,Low,Close,Volume
01-Dec-23,87.68,88.28,86.50,87.00,3955939
30-Nov-23,86.18,88.41,85.68,87.68,3928221
29-Nov-23,86.00,87.00,85.43,86.14,2724841
28-Nov-23,85.60,86.10,85.00,85.41,3299681
27-Nov-23,86.48,87.00,85.51,85.60,2502400
24-Nov-23,87.15,87.66,86.32,86.48,2527817
23-Nov-23,87.70,87.70,86.81,87.15,2121108
22-Nov-23,88.16,88.39,87.22,87.70,2218222
21-Nov-23,88.45,88.80,88.13,88.20,2674087
20-Nov-23,89.07,89.76,88.13,88.46,2876742
17-Nov-23,89.62,90.40,88.92,89.08,2565524
16-Nov-23,89.44,90.38,88.91,89.60,4815581
14-Nov-23,88.51,89.74,88.40,89.50,2072191
13-Nov-23,88.91,89.49,88.00,88.51,2865782
10-Nov-23,89.95,89.98,89.23,89.74,1858839
09-Nov-23,89.65,90.00,89.35,89.95,2123160
08-Nov-23,88.89,89.84,88.89,89.56,2116959
07-Nov-23,88.50,89.24,88.50,88.85,2752905
06-Nov-23,88.04,89.02,88.00,88.48,2146101
03-Nov-23,87.36,88.45,87.36,88.04,2036618
01-Nov-23,87.49,88.11,86.25,87.36,9189143
31-Oct-23,88.25,88.34,87.06,87.57,4416881
30-Oct-23,88.91,88.91,88.11,88.50,2946379
27-Oct-23,88.19,89.35,87.85,88.91,3605709
26-Oct-23,88.50,88.80,87.75,88.15,3061744
25-Oct-23,88.12,89.15,87.92,88.78,5118906
24-Oct-23,89.41,89.45,87.23,87.23,4005697
23-Oct-23,87.80,89.74,87.62,89.41,4580882
20-Oct-23,86.95,87.99,86.83,87.59,3047449
19-Oct-23,88.51,88.83,86.63,86.96,4188576
18-Oct-23,88.67,89.13,88.40,88.50,3307973
17-Oct-23,89.70,89.75,88.68,88.72,2453370
16-Oct-23,88.91,90.06,88.53,89.71,2852415
13-Oct-23,88.70,89.74,88.60,88.99,2000879
11-Oct-23,88.87,89.52,88.27,88.89,1855396
10-Oct-23,89.70,90.36,88.74,90.30,2750888
09-Oct-23,88.68,90.16,88.06,89.78,3953089
06-Oct-23,87.25,89.00,87.10,88.87,3227206
05-Oct-23,87.73,88.20,86.31,87.49,4146504
04-Oct-23,87.90,88.49,87.50,87.56,2799241
03-Oct-23,88.10,88.84,87.80,88.18,2928081
02-Oct-23,89.00,90.83,87.00,88.10,8439115
29-Sep-23,88.32,89.64,88.16,89.40,3519503
28-Sep-23,87.50,88.56,87.11,88.30,3546748
27-Sep-23,88.87,89.00,86.88,87.40,6459365
26-Sep-23,89.00,89.23,88.54,88.87,2674825
25-Sep-23,89.00,89.33,88.63,89.00,3526492
22-Sep-23,89.12,89.78,88.95,89.10,4403406
21-Sep-23,88.85,89.80,88.77,89.12,4159037
20-Sep-23,88.97,89.34,88.52,88.95,3107637
19-Sep-23,89.22,89.75,88.77,89.01,2898258
18-Sep-23,90.50,90.98,88.57,89.10,4954725
15-Sep-23,89.26,90.70,89.01,90.50,5389223
14-Sep-23,89.30,89.64,88.75,89.20,1822525
13-Sep-23,89.60,89.97,88.83,89.30,2068678
12-Sep-23,90.76,91.27,90.02,90.30,3421700
11-Sep-23,90.99,91.35,90.11,90.75,3079287
08-Sep-23,91.49,91.50,90.18,90.99,3746172
06-Sep-23,91.88,91.88,90.87,91.56,2485143
05-Sep-23,90.30,92.00,90.01,91.89,7436677
04-Sep-23,90.00,90.77,89.69,90.32,2671400
01-Sep-23,90.50,90.80,89.31,89.90,3944482
31-Aug-23,89.60,90.89,89.60,90.50,2803152
30-Aug-23,89.77,90.39,89.11,89.59,2749582
29-Aug-23,89.63,90.19,89.30,89.73,3404962
28-Aug-23,90.59,90.59,89.58,89.80,2853896
25-Aug-23,90.15,90.60,89.36,90.60,2515992
24-Aug-23,89.75,90.67,89.26,90.23,2615888
23-Aug-23,90.71,91.49,89.45,89.99,3084097
22-Aug-23,89.80,91.91,89.52,91.30,7082902
21-Aug-23,90.37,90.99,89.12,89.83,3182402
18-Aug-23,90.50,90.93,90.20,90.36,3757134
17-Aug-23,90.70,91.15,90.13,90.46,2396065
16-Aug-23,90.95,91.19,90.12,90.60,3417022
15-Aug-23,91.23,91.48,90.66,90.95,2446795
14-Aug-23,91.53,91.96,90.74,91.15,2669662
11-Aug-23,90.50,91.99,90.20,91.53,4745480
10-Aug-23,90.38,90.70,89.97,90.65,2062483
09-Aug-23,91.39,91.56,90.62,91.10,2416538
08-Aug-23,90.50,91.70,90.31,91.40,3967838
07-Aug-23,91.43,91.43,89.92,90.31,4964819
04-Aug-23,90.71,91.88,90.27,91.44,3482612
03-Aug-23,89.81,91.28,89.31,90.71,4584413
02-Aug-23,89.05,90.74,88.82,89.76,5022532
01-Aug-23,91.77,91.94,87.51,89.00,12029890
31-Jul-23,91.54,92.07,91.21,91.77,2989811
28-Jul-23,91.80,92.05,90.80,91.53,2631931
27-Jul-23,91.29,91.99,91.28,91.83,2855507
26-Jul-23,92.30,92.30,91.10,91.30,2976218
25-Jul-23,91.46,92.50,90.84,92.40,5103891
24-Jul-23,90.08,91.45,89.54,90.84,6489019
21-Jul-23,89.40,90.25,89.01,90.10,3525022
20-Jul-23,88.90,89.92,88.56,89.40,3054973
19-Jul-23,88.79,89.30,88.22,89.05,3819711
18-Jul-23,88.96,89.16,88.31,88.79,3048409
17-Jul-23,88.82,89.09,88.60,88.96,2755867
14-Jul-23,88.97,89.23,88.50,88.80,2905675
13-Jul-23,88.84,89.03,88.31,88.93,1913122
12-Jul-23,88.79,89.18,87.99,88.51,4568295
11-Jul-23,91.71,91.89,89.66,90.10,8357085
10-Jul-23,91.65,91.94,91.50,91.53,3761884
07-Jul-23,91.28,91.97,91.28,91.65,3655228
06-Jul-23,91.23,91.65,90.80,91.28,3403843
05-Jul-23,90.94,91.40,90.60,91.23,3710103
04-Jul-23,90.70,91.90,90.62,90.70,5305278
03-Jul-23,91.18,91.18,90.02,90.70,8374198
30-Jun-23,90.58,91.28,90.52,91.17,3297168
29-Jun-23,91.04,91.50,90.26,90.50,4581704
28-Jun-23,90.67,91.34,90.64,91.04,2067144
27-Jun-23,91.01,91.34,90.50,90.67,2817661
26-Jun-23,90.68,91.32,90.44,90.63,2113066
23-Jun-23,90.00,90.79,89.90,90.43,1826094
22-Jun-23,89.73,90.43,89.60,90.00,2744790
21-Jun-23,89.71,90.05,89.50,89.73,2633359
20-Jun-23,89.85,90.22,89.60,89.70,3836190
19-Jun-23,89.95,90.37,89.37,89.70,6162698
16-Jun-23,89.79,90.42,89.72,89.93,3306842
15-Jun-23,91.50,91.98,89.57,89.85,4934556
14-Jun-23,90.62,92.00,90.10,91.50,4814802
13-Jun-23,90.38,90.68,89.95,90.20,2843527
12-Jun-23,91.97,92.00,91.25,91.80,3012559
09-Jun-23,90.18,91.90,90.18,91.90,2714722
07-Jun-23,90.80,91.09,89.25,90.09,9379010
06-Jun-23,89.72,91.39,89.68,90.66,6262491
05-Jun-23,91.26,91.98,89.26,89.45,6076764
02-Jun-23,90.00,91.99,89.35,91.44,3494395
01-Jun-23,90.41,91.98,89.02,89.35,5332266
31-May-23,90.00,90.75,89.31,90.41,2615148
30-May-23,90.00,90.29,89.81,89.86,1898205
29-May-23,90.29,90.29,89.51,89.85,2050832
26-May-23,90.43,91.50,89.43,90.21,2868563
25-May-23,89.50,91.67,89.10,90.43,5666696
24-May-23,89.72,90.00,89.32,89.32,1896568
23-May-23,89.59,89.89,89.07,89.74,2793682

*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: RBRR11