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
21/03/2025	-0,17%	-0,14	84,36	84,10	83,40	85,23	3M	9.781
20/03/2025	-0,09%	-0,08	84,50	84,58	84,10	84,89	2M	8.046
19/03/2025	0,97%	0,81	84,58	83,77	83,73	84,61	2M	8.741
18/03/2025	0,32%	0,27	83,77	83,50	82,88	84,58	2M	6.474
17/03/2025	0,48%	0,40	83,50	83,10	82,26	84,27	2M	5.437
14/03/2025	0,07%	0,06	83,10	81,63	81,30	83,29	2M	6.333
13/03/2025	-1,08%	-0,91	83,04	83,59	83,02	84,05	2M	7.048

12/03/2025	2,74%	2,24	83,95	81,80	81,03	83,98	2M	7.404
11/03/2025	1,09%	0,88	81,71	80,90	80,58	81,98	2M	7.445
10/03/2025	0,80%	0,64	80,83	80,19	80,19	80,83	1M	2.806
07/03/2025	1,01%	0,80	80,19	80,00	79,25	80,78	2M	5.030
06/03/2025	0,20%	0,16	79,39	79,12	78,17	79,51	2M	8.664
05/03/2025	-1,17%	-0,94	79,23	80,17	78,00	80,86	2M	4.411
28/02/2025	0,79%	0,63	80,17	78,67	78,67	81,17	3M	7.419
27/02/2025	1,32%	1,04	79,54	78,50	78,19	79,63	2M	5.782
26/02/2025	0,23%	0,18	78,50	78,45	77,80	79,06	1M	6.152
25/02/2025	0,80%	0,62	78,32	77,68	77,58	78,56	2M	5.858
24/02/2025	-1,32%	-1,04	77,70	78,73	77,55	79,68	3M	10.103
21/02/2025	0,60%	0,47	78,74	78,28	77,40	80,20	3M	12.298
20/02/2025	0,35%	0,27	78,27	77,97	77,71	79,88	2M	9.456
19/02/2025	0,04%	0,03	78,00	78,67	78,00	79,18	1M	4.529
18/02/2025	0,76%	0,59	77,97	77,39	77,07	78,98	2M	8.258
17/02/2025	1,07%	0,82	77,38	76,56	76,55	77,65	2M	4.565
14/02/2025	0,74%	0,56	76,56	76,00	76,00	77,64	2M	5.825
13/02/2025	-0,61%	-0,47	76,00	76,47	76,00	77,73	2M	6.171
12/02/2025	1,37%	1,03	76,47	75,44	75,44	77,49	2M	8.289
11/02/2025	-0,08%	-0,06	75,44	75,42	75,11	75,75	2M	4.726
10/02/2025	-0,72%	-0,55	75,50	75,20	75,00	75,76	3M	4.532
07/02/2025	1,06%	0,80	76,05	75,25	75,25	76,33	1M	4.119
06/02/2025	-0,27%	-0,20	75,25	75,45	75,00	75,59	1M	4.416
05/02/2025	0,40%	0,30	75,45	74,95	74,95	75,66	2M	3.465
04/02/2025	0,70%	0,52	75,15	75,00	74,73	75,47	2M	7.960
03/02/2025	0,17%	0,13	74,63	74,99	74,61	75,59	3M	12.559
31/01/2025	0,09%	0,07	74,50	74,43	74,40	75,19	2M	8.760
30/01/2025	0,31%	0,23	74,43	74,20	73,31	74,85	2M	9.146
29/01/2025	-0,40%	-0,30	74,20	74,01	73,25	74,40	2M	8.712
28/01/2025	-0,51%	-0,38	74,50	74,26	74,05	75,20	2M	6.641
27/01/2025	-0,32%	-0,24	74,88	74,90	74,31	75,62	2M	9.011
24/01/2025	-1,16%	-0,88	75,12	76,00	75,00	76,33	2M	9.641
23/01/2025	-1,07%	-0,82	76,00	76,82	76,00	76,93	1M	4.223
22/01/2025	-1,34%	-1,04	76,82	77,86	76,61	77,86	2M	7.504
21/01/2025	-2,54%	-2,03	77,86	79,89	77,50	79,89	2M	6.959
20/01/2025	1,10%	0,87	79,89	79,04	79,04	80,03	2M	5.871
17/01/2025	-1,04%	-0,83	79,02	79,42	78,82	79,79	2M	8.320
16/01/2025	-1,19%	-0,96	79,85	80,81	79,14	80,93	2M	6.272
15/01/2025	0,69%	0,55	80,81	80,26	80,09	81,31	2M	10.012
14/01/2025	-0,07%	-0,06	80,26	80,32	80,02	81,10	2M	4.760
13/01/2025	-1,83%	-1,50	80,32	80,40	79,66	81,00	2M	6.011
10/01/2025	0,02%	0,02	81,82	81,73	81,50	82,00	1M	4.564
09/01/2025	0,80%	0,65	81,80	81,16	80,45	82,11	2M	7.191
08/01/2025	0,98%	0,79	81,15	80,55	80,55	82,36	2M	5.124
07/01/2025	-2,04%	-1,67	80,36	82,00	80,00	82,24	7M	14.341
06/01/2025	-0,32%	-0,26	82,03	82,19	81,52	82,77	2M	8.216
03/01/2025	0,37%	0,30	82,29	81,99	81,47	82,34	2M	7.495
02/01/2025	-0,92%	-0,76	81,99	82,70	81,84	82,75	2M	7.059
30/12/2024	1,77%	1,44	82,75	81,31	80,97	82,97	2M	2.970
27/12/2024	-0,54%	-0,44	81,31	81,99	79,70	82,37	2M	8.590
26/12/2024	3,48%	2,75	81,75	79,01	78,86	82,40	4M	11.388
23/12/2024	0,38%	0,30	79,00	78,27	77,49	80,25	5M	10.097
20/12/2024	4,35%	3,28	78,70	75,51	74,50	78,93	3M	10.532
19/12/2024	-1,58%	-1,21	75,42	75,69	74,02	76,52	4M	10.761
18/12/2024	-2,31%	-1,81	76,63	78,44	74,01	78,90	5M	14.379
17/12/2024	-1,85%	-1,48	78,44	79,41	78,27	79,91	3M	9.394
16/12/2024	-0,35%	-0,28	79,92	80,01	79,34	81,40	2M	5.305
13/12/2024	0,25%	0,20	80,20	80,79	79,54	80,95	3M	11.679
12/12/2024	-0,25%	-0,20	80,00	79,75	79,63	80,50	3M	7.145
11/12/2024	-0,04%	-0,03	80,20	78,24	78,24	80,67	4M	7.970
10/12/2024	0,25%	0,20	80,23	80,03	79,70	80,93	4M	9.139
09/12/2024	-0,07%	-0,06	80,03	80,10	79,01	80,94	4M	14.772
06/12/2024	2,42%	1,89	80,09	78,21	78,21	80,99	6M	10.116
05/12/2024	-3,50%	-2,84	78,20	81,06	78,01	81,54	8M	14.430
04/12/2024	-0,82%	-0,67	81,04	81,77	81,03	82,43	4M	10.892
03/12/2024	0,52%	0,42	81,71	81,14	80,20	81,91	7M	7.932
02/12/2024	1,42%	1,14	81,29	80,15	80,13	81,88	6M	15.429
29/11/2024	-0,56%	-0,45	80,15	80,36	80,04	81,00	2M	4.596
28/11/2024	-0,20%	-0,16	80,60	80,76	80,02	80,76	2M	5.439
27/11/2024	-1,43%	-1,17	80,76	81,93	80,50	82,57	3M	10.142
26/11/2024	-0,99%	-0,82	81,93	82,75	81,52	83,60	3M	8.686
25/11/2024	-0,91%	-0,76	82,75	83,51	82,60	84,04	3M	7.653
22/11/2024	-0,58%	-0,49	83,51	83,85	83,11	84,45	3M	9.894
21/11/2024	1,86%	1,53	84,00	82,47	82,45	84,11	5M	6.205
19/11/2024	-0,58%	-0,48	82,47	82,95	81,00	83,04	3M	8.069
18/11/2024	1,64%	1,34	82,95	81,61	81,60	83,46	2M	8.742
14/11/2024	0,63%	0,51	81,61	81,10	80,17	81,89	2M	7.500
13/11/2024	-0,50%	-0,41	81,10	81,50	81,00	82,41	2M	7.058
12/11/2024	-2,86%	-2,40	81,51	82,99	80,06	83,00	4M	9.106
11/11/2024	-0,33%	-0,28	83,91	84,19	83,50	84,48	3M	8.200
08/11/2024	-0,37%	-0,31	84,19	84,97	83,56	84,99	3M	7.879
07/11/2024	-0,59%	-0,50	84,50	85,48	83,61	85,48	7M	5.930
06/11/2024	-1,14%	-0,98	85,00	85,98	84,53	85,98	4M	9.857
05/11/2024	0,09%	0,08	85,98	85,71	85,50	86,00	2M	8.480
04/11/2024	1,79%	1,51	85,90	84,95	84,60	86,10	6M	10.592
01/11/2024	-1,97%	-1,70	84,39	86,07	84,15	86,97	5M	10.222
31/10/2024	2,27%	1,91	86,09	83,97	83,57	86,09	2M	5.957
30/10/2024	0,74%	0,62	84,18	83,56	82,70	84,19	3M	5.800
29/10/2024	-1,21%	-1,02	83,56	83,78	83,38	84,57	2M	6.529
28/10/2024	0,50%	0,42	84,58	84,16	83,92	85,33	2M	8.043
25/10/2024	1,03%	0,86	84,16	82,81	82,80	84,30	3M	13.463
24/10/2024	0,18%	0,15	83,30	83,32	82,51	84,21	3M	7.628
23/10/2024	-2,25%	-1,91	83,15	84,55	82,85	84,92	4M	8.401
22/10/2024	-1,32%	-1,14	85,06	86,30	84,01	86,46	3M	8.353
21/10/2024	-0,74%	-0,64	86,20	86,31	86,01	86,78	2M	9.636
18/10/2024	0,59%	0,51	86,84	86,33	85,93	86,97	2M	5.281
17/10/2024	-0,31%	-0,27	86,33	86,60	86,01	87,04	2M	6.608
16/10/2024	1,76%	1,50	86,60	85,20	85,20	87,17	7M	7.130
15/10/2024	0,85%	0,72	85,10	84,49	84,49	86,91	5M	9.471
14/10/2024	0,61%	0,51	84,38	83,87	83,52	84,99	2M	3.352
11/10/2024	-0,97%	-0,82	83,87	84,00	83,31	84,89	3M	7.187
10/10/2024	-1,19%	-1,02	84,69	83,99	83,05	84,89	4M	10.105
09/10/2024	-1,65%	-1,44	85,71	87,00	85,71	87,30	2M	5.489
08/10/2024	-0,33%	-0,29	87,15	87,44	86,90	87,99	4M	3.618
07/10/2024	0,15%	0,13	87,44	87,40	87,13	88,87	5M	4.157
04/10/2024	-0,19%	-0,17	87,31	87,44	87,02	87,79	2M	8.074
03/10/2024	-0,55%	-0,48	87,48	87,68	86,72	87,95	2M	4.745
02/10/2024	0,29%	0,25	87,96	88,01	86,15	89,39	7M	11.229
01/10/2024	-1,38%	-1,23	87,71	89,60	87,64	90,38	5M	14.986
30/09/2024	-1,03%	-0,93	88,94	89,80	88,69	90,50	2M	4.450
27/09/2024	0,30%	0,27	89,87	89,60	89,20	90,99	4M	16.280
26/09/2024	0,10%	0,09	89,60	89,49	89,07	90,49	2M	8.406
25/09/2024	0,98%	0,87	89,51	88,64	88,51	89,94	3M	8.123
24/09/2024	1,16%	1,02	88,64	87,77	87,77	88,71	3M	10.291
23/09/2024	-2,37%	-2,13	87,62	89,44	87,36	89,60	4M	11.042
20/09/2024	0,45%	0,40	89,75	89,40	89,29	90,10	3M	8.290
19/09/2024	-1,54%	-1,40	89,35	90,75	89,31	90,75	2M	6.931
18/09/2024	0,09%	0,08	90,75	90,66	89,77	90,96	3M	11.451
17/09/2024	-0,01%	-0,01	90,67	90,68	90,23	91,25	3M	4.542
16/09/2024	1,15%	1,03	90,68	89,65	89,65	90,83	2M	4.728
13/09/2024	0,38%	0,34	89,65	89,31	89,31	91,00	3M	10.356
12/09/2024	-1,28%	-1,16	89,31	90,47	89,26	90,80	2M	4.906
11/09/2024	-1,32%	-1,21	90,47	90,83	90,20	90,88	2M	4.967
10/09/2024	-0,56%	-0,52	91,68	91,70	91,40	92,00	2M	3.396
09/09/2024	0,00%	0,00	92,20	92,21	91,00	92,37	7M	5.613
06/09/2024	0,12%	0,11	92,20	92,09	91,71	92,29	3M	5.761
05/09/2024	-	-	92,09	91,90	91,62	92,09	2M	5.598

Date,Open,High,Low,Close,Volume
21-Mar-25,84.10,85.23,83.40,84.36,2589233
20-Mar-25,84.58,84.89,84.10,84.50,2008554
19-Mar-25,83.77,84.61,83.73,84.58,2033325
18-Mar-25,83.50,84.58,82.88,83.77,2096596
17-Mar-25,83.10,84.27,82.26,83.50,2027450
14-Mar-25,81.63,83.29,81.30,83.10,1748565
13-Mar-25,83.59,84.05,83.02,83.04,2053818
12-Mar-25,81.80,83.98,81.03,83.95,2353766
11-Mar-25,80.90,81.98,80.58,81.71,1528194
10-Mar-25,80.19,80.83,80.19,80.83,1331020
07-Mar-25,80.00,80.78,79.25,80.19,2026149
06-Mar-25,79.12,79.51,78.17,79.39,2110021
05-Mar-25,80.17,80.86,78.00,79.23,1996903
28-Feb-25,78.67,81.17,78.67,80.17,2513168
27-Feb-25,78.50,79.63,78.19,79.54,1548366
26-Feb-25,78.45,79.06,77.80,78.50,1393401
25-Feb-25,77.68,78.56,77.58,78.32,1567725
24-Feb-25,78.73,79.68,77.55,77.70,3037459
21-Feb-25,78.28,80.20,77.40,78.74,3452901
20-Feb-25,77.97,79.88,77.71,78.27,2278578
19-Feb-25,78.67,79.18,78.00,78.00,1201768
18-Feb-25,77.39,78.98,77.07,77.97,2005611
17-Feb-25,76.56,77.65,76.55,77.38,2238980
14-Feb-25,76.00,77.64,76.00,76.56,1739295
13-Feb-25,76.47,77.73,76.00,76.00,1932210
12-Feb-25,75.44,77.49,75.44,76.47,2437204
11-Feb-25,75.42,75.75,75.11,75.44,1830822
10-Feb-25,75.20,75.76,75.00,75.50,3290405
07-Feb-25,75.25,76.33,75.25,76.05,1447535
06-Feb-25,75.45,75.59,75.00,75.25,1312140
05-Feb-25,74.95,75.66,74.95,75.45,1528447
04-Feb-25,75.00,75.47,74.73,75.15,1870749
03-Feb-25,74.99,75.59,74.61,74.63,2944265
31-Jan-25,74.43,75.19,74.40,74.50,2125347
30-Jan-25,74.20,74.85,73.31,74.43,1961068
29-Jan-25,74.01,74.40,73.25,74.20,2293761
28-Jan-25,74.26,75.20,74.05,74.50,1960974
27-Jan-25,74.90,75.62,74.31,74.88,2047209
24-Jan-25,76.00,76.33,75.00,75.12,1814269
23-Jan-25,76.82,76.93,76.00,76.00,1126474
22-Jan-25,77.86,77.86,76.61,76.82,1717165
21-Jan-25,79.89,79.89,77.50,77.86,1825482
20-Jan-25,79.04,80.03,79.04,79.89,1815722
17-Jan-25,79.42,79.79,78.82,79.02,2137081
16-Jan-25,80.81,80.93,79.14,79.85,1612344
15-Jan-25,80.26,81.31,80.09,80.81,2049456
14-Jan-25,80.32,81.10,80.02,80.26,1879597
13-Jan-25,80.40,81.00,79.66,80.32,2045255
10-Jan-25,81.73,82.00,81.50,81.82,1194103
09-Jan-25,81.16,82.11,80.45,81.80,2331735
08-Jan-25,80.55,82.36,80.55,81.15,1970367
07-Jan-25,82.00,82.24,80.00,80.36,6690430
06-Jan-25,82.19,82.77,81.52,82.03,1984424
03-Jan-25,81.99,82.34,81.47,82.29,1872611
02-Jan-25,82.70,82.75,81.84,81.99,2314069
30-Dec-24,81.31,82.97,80.97,82.75,1558223
27-Dec-24,81.99,82.37,79.70,81.31,1907892
26-Dec-24,79.01,82.40,78.86,81.75,4467046
23-Dec-24,78.27,80.25,77.49,79.00,5207779
20-Dec-24,75.51,78.93,74.50,78.70,3088014
19-Dec-24,75.69,76.52,74.02,75.42,4153476
18-Dec-24,78.44,78.90,74.01,76.63,5118865
17-Dec-24,79.41,79.91,78.27,78.44,2931297
16-Dec-24,80.01,81.40,79.34,79.92,2126912
13-Dec-24,80.79,80.95,79.54,80.20,3209861
12-Dec-24,79.75,80.50,79.63,80.00,3438821
11-Dec-24,78.24,80.67,78.24,80.20,3719483
10-Dec-24,80.03,80.93,79.70,80.23,3678031
09-Dec-24,80.10,80.94,79.01,80.03,4416920
06-Dec-24,78.21,80.99,78.21,80.09,6379315
05-Dec-24,81.06,81.54,78.01,78.20,8215420
04-Dec-24,81.77,82.43,81.03,81.04,4334955
03-Dec-24,81.14,81.91,80.20,81.71,6525202
02-Dec-24,80.15,81.88,80.13,81.29,6190431
29-Nov-24,80.36,81.00,80.04,80.15,1748112
28-Nov-24,80.76,80.76,80.02,80.60,1999835
27-Nov-24,81.93,82.57,80.50,80.76,3169334
26-Nov-24,82.75,83.60,81.52,81.93,2716502
25-Nov-24,83.51,84.04,82.60,82.75,3208532
22-Nov-24,83.85,84.45,83.11,83.51,2685029
21-Nov-24,82.47,84.11,82.45,84.00,4753724
19-Nov-24,82.95,83.04,81.00,82.47,3367172
18-Nov-24,81.61,83.46,81.60,82.95,2427703
14-Nov-24,81.10,81.89,80.17,81.61,2047050
13-Nov-24,81.50,82.41,81.00,81.10,2121060
12-Nov-24,82.99,83.00,80.06,81.51,3950796
11-Nov-24,84.19,84.48,83.50,83.91,2730054
08-Nov-24,84.97,84.99,83.56,84.19,2973003
07-Nov-24,85.48,85.48,83.61,84.50,6639503
06-Nov-24,85.98,85.98,84.53,85.00,3771057
05-Nov-24,85.71,86.00,85.50,85.98,2432932
04-Nov-24,84.95,86.10,84.60,85.90,6485090
01-Nov-24,86.07,86.97,84.15,84.39,4637269
31-Oct-24,83.97,86.09,83.57,86.09,2208696
30-Oct-24,83.56,84.19,82.70,84.18,2680018
29-Oct-24,83.78,84.57,83.38,83.56,2300721
28-Oct-24,84.16,85.33,83.92,84.58,2401319
25-Oct-24,82.81,84.30,82.80,84.16,2659686
24-Oct-24,83.32,84.21,82.51,83.30,2944077
23-Oct-24,84.55,84.92,82.85,83.15,3820906
22-Oct-24,86.30,86.46,84.01,85.06,3064289
21-Oct-24,86.31,86.78,86.01,86.20,2409174
18-Oct-24,86.33,86.97,85.93,86.84,2472095
17-Oct-24,86.60,87.04,86.01,86.33,2336871
16-Oct-24,85.20,87.17,85.20,86.60,7145415
15-Oct-24,84.49,86.91,84.49,85.10,4996767
14-Oct-24,83.87,84.99,83.52,84.38,1688163
11-Oct-24,84.00,84.89,83.31,83.87,2508296
10-Oct-24,83.99,84.89,83.05,84.69,3737088
09-Oct-24,87.00,87.30,85.71,85.71,2417124
08-Oct-24,87.44,87.99,86.90,87.15,3518398
07-Oct-24,87.40,88.87,87.13,87.44,4506880
04-Oct-24,87.44,87.79,87.02,87.31,2257903
03-Oct-24,87.68,87.95,86.72,87.48,2023558
02-Oct-24,88.01,89.39,86.15,87.96,6929415
01-Oct-24,89.60,90.38,87.64,87.71,5121845
30-Sep-24,89.80,90.50,88.69,88.94,1992976
27-Sep-24,89.60,90.99,89.20,89.87,4178258
26-Sep-24,89.49,90.49,89.07,89.60,2486695
25-Sep-24,88.64,89.94,88.51,89.51,2537081
24-Sep-24,87.77,88.71,87.77,88.64,3488918
23-Sep-24,89.44,89.60,87.36,87.62,3727532
20-Sep-24,89.40,90.10,89.29,89.75,2528617
19-Sep-24,90.75,90.75,89.31,89.35,2473459
18-Sep-24,90.66,90.96,89.77,90.75,3076152
17-Sep-24,90.68,91.25,90.23,90.67,2969056
16-Sep-24,89.65,90.83,89.65,90.68,1829219
13-Sep-24,89.31,91.00,89.31,89.65,3239753
12-Sep-24,90.47,90.80,89.26,89.31,2421249
11-Sep-24,90.83,90.88,90.20,90.47,1786122
10-Sep-24,91.70,92.00,91.40,91.68,2382808
09-Sep-24,92.21,92.37,91.00,92.20,6777276
06-Sep-24,92.09,92.29,91.71,92.20,2780858
05-Sep-24,91.90,92.09,91.62,92.09,2292771

*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