Cotação atual, histórico e gráfico do papel: RBRS11

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 RBRS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,04%	0,02	52,02	52,00	50,95	53,33	304K	12
07/12/2023	0,15%	0,08	52,00	50,52	50,52	52,00	29K	28
06/12/2023	-0,12%	-0,06	51,92	51,98	51,92	51,98	1K	2
05/12/2023	1,92%	0,98	51,98	51,97	51,97	51,98	155	3
04/12/2023	-0,97%	-0,50	51,00	51,50	51,00	51,50	2K	13
01/12/2023	0,23%	0,12	51,50	51,37	50,72	51,50	354K	12
30/11/2023	1,84%	0,93	51,38	50,37	50,22	51,48	558K	11
29/11/2023	0,78%	0,39	50,45	50,06	49,60	50,45	58K	20
28/11/2023	-2,15%	-1,10	50,06	51,16	50,05	51,44	8K	14
27/11/2023	2,20%	1,10	51,16	50,02	47,99	51,17	154K	34
24/11/2023	-3,82%	-1,99	50,06	52,00	50,01	52,00	261K	82

23/11/2023	-1,61%	-0,85	52,05	52,89	52,00	52,89	116K	13
22/11/2023	-1,71%	-0,92	52,90	52,71	52,50	52,94	13K	22
21/11/2023	0,99%	0,53	53,82	53,82	51,99	53,82	204K	115
20/11/2023	-1,10%	-0,59	53,29	53,83	53,29	53,83	375	4
17/11/2023	0,15%	0,08	53,88	53,88	53,88	53,88	107	1
16/11/2023	1,47%	0,78	53,80	53,02	53,02	53,89	697	3
14/11/2023	0,08%	0,04	53,02	52,42	52,25	53,02	9K	19
13/11/2023	1,11%	0,58	52,98	52,41	51,00	52,98	188K	18
10/11/2023	-0,19%	-0,10	52,40	52,32	51,70	52,40	9K	11
09/11/2023	-0,94%	-0,50	52,50	52,00	51,68	53,05	47K	22
08/11/2023	0,28%	0,15	53,00	52,85	52,00	53,00	6K	9
07/11/2023	-0,28%	-0,15	52,85	52,53	49,99	52,91	87K	31
06/11/2023	0,91%	0,48	53,00	52,51	52,50	53,00	83K	12
03/11/2023	-1,46%	-0,78	52,52	53,30	52,52	53,30	4K	11
01/11/2023	-1,28%	-0,69	53,30	50,11	50,11	53,49	30K	28
31/10/2023	-0,26%	-0,14	53,99	54,13	52,51	54,50	25K	34
30/10/2023	-0,68%	-0,37	54,13	54,50	54,13	54,50	1K	10
27/10/2023	-0,06%	-0,03	54,50	56,51	54,50	56,51	33K	37
26/10/2023	0,06%	0,03	54,53	56,51	54,52	56,51	6K	5
25/10/2023	0,37%	0,20	54,50	54,30	54,25	56,89	51K	38
24/10/2023	0,56%	0,30	54,30	54,21	53,99	55,00	341K	34
23/10/2023	-1,82%	-1,00	54,00	55,27	54,00	55,27	160K	50
20/10/2023	1,27%	0,69	55,00	55,24	54,32	55,24	164	3
19/10/2023	-1,70%	-0,94	54,31	55,23	54,31	55,23	218	2
18/10/2023	1,75%	0,95	55,25	54,32	54,30	55,25	19K	8
17/10/2023	-1,99%	-1,10	54,30	55,26	54,30	55,26	72K	18
16/10/2023	-2,81%	-1,60	55,40	55,51	54,50	57,00	85K	16
13/10/2023	3,64%	2,00	57,00	55,00	54,30	57,00	41K	30
11/10/2023	0,00%	0,00	55,00	55,00	54,30	55,00	58K	15
10/10/2023	0,00%	0,00	55,00	54,65	54,30	55,00	442K	21
09/10/2023	-2,19%	-1,23	55,00	58,01	55,00	58,02	114K	21
06/10/2023	0,04%	0,02	56,23	56,20	55,01	56,23	62K	15
05/10/2023	1,02%	0,57	56,21	55,64	54,93	56,22	34K	14
04/10/2023	0,25%	0,14	55,64	55,50	54,90	55,64	36K	6
03/10/2023	0,00%	0,00	55,50	54,88	54,88	55,50	66K	15
02/10/2023	-0,20%	-0,11	55,50	55,60	54,27	55,96	1K	6
29/09/2023	-0,05%	-0,03	55,61	55,65	55,61	55,65	890	3
28/09/2023	-0,82%	-0,46	55,64	55,09	54,75	55,68	146K	23
27/09/2023	-0,16%	-0,09	56,10	55,35	55,35	56,17	784	6
26/09/2023	-0,07%	-0,04	56,19	56,23	55,51	56,23	17K	8
25/09/2023	0,12%	0,07	56,23	55,35	55,00	56,23	51K	24
22/09/2023	0,11%	0,06	56,16	55,70	55,00	56,17	89K	30
21/09/2023	0,00%	0,00	56,10	56,10	55,80	56,17	16K	7
20/09/2023	0,18%	0,10	56,10	56,00	56,00	56,10	14K	7
19/09/2023	0,00%	0,00	56,00	56,00	56,00	56,00	57K	11
18/09/2023	0,00%	0,00	56,00	56,00	54,53	56,17	40K	16
15/09/2023	1,45%	0,80	56,00	56,17	55,99	56,17	19K	7
14/09/2023	0,42%	0,23	55,20	54,09	54,09	56,17	79K	21
13/09/2023	1,97%	1,06	54,97	53,90	53,90	55,13	7K	13
12/09/2023	-1,08%	-0,59	53,91	53,90	53,90	54,30	95K	5
11/09/2023	-3,02%	-1,70	54,50	54,51	54,50	55,00	45K	16
08/09/2023	0,57%	0,32	56,20	55,88	55,86	56,20	47K	10
06/09/2023	-1,46%	-0,83	55,88	54,96	52,15	55,88	222K	44
05/09/2023	-0,51%	-0,29	56,71	57,49	55,37	57,49	180K	7
04/09/2023	2,80%	1,55	57,00	57,99	55,26	57,99	140K	6
01/09/2023	0,25%	0,14	55,45	58,37	55,14	58,37	13K	12
31/08/2023	-2,55%	-1,45	55,31	56,76	55,16	56,76	5K	13
30/08/2023	0,00%	0,00	56,76	56,76	56,76	56,76	283	2
29/08/2023	1,65%	0,92	56,76	55,17	55,17	56,78	45K	10
28/08/2023	1,18%	0,65	55,84	54,30	54,30	55,84	7K	15
25/08/2023	1,64%	0,89	55,19	55,26	55,18	55,26	220	3
24/08/2023	-1,29%	-0,71	54,30	55,89	54,30	55,89	49K	13
23/08/2023	-1,57%	-0,88	55,01	55,49	54,99	55,49	17K	7
22/08/2023	1,25%	0,69	55,89	55,91	55,89	55,91	950	5
21/08/2023	-1,25%	-0,70	55,20	55,20	55,20	55,20	717	4
18/08/2023	-0,02%	-0,01	55,90	55,91	54,15	55,92	56K	20
17/08/2023	1,67%	0,92	55,91	55,87	54,15	56,88	9K	16
16/08/2023	2,75%	1,47	54,99	53,68	53,68	55,00	4K	6
15/08/2023	0,02%	0,01	53,52	53,75	53,52	55,99	7K	19
14/08/2023	-4,45%	-2,49	53,51	56,00	53,51	56,00	14K	13
11/08/2023	1,14%	0,63	56,00	55,37	55,00	56,98	191K	16
10/08/2023	5,77%	3,02	55,37	52,36	52,30	55,50	108K	47
09/08/2023	0,73%	0,38	52,35	52,36	52,00	52,36	4K	4
08/08/2023	-5,70%	-3,14	51,97	54,28	51,32	54,28	155K	2.084
07/08/2023	-1,20%	-0,67	55,11	54,41	52,86	57,00	72K	207
04/08/2023	2,54%	1,38	55,78	54,40	54,40	55,78	21K	8
03/08/2023	0,74%	0,40	54,40	54,01	54,00	54,40	19K	7
02/08/2023	0,00%	0,00	54,00	55,77	54,00	55,77	31K	11
01/08/2023	-4,02%	-2,26	54,00	54,00	54,00	55,70	27K	136
31/07/2023	-2,43%	-1,40	56,26	57,39	55,00	57,40	11K	30
28/07/2023	-0,02%	-0,01	57,66	56,98	56,51	57,68	2K	10
27/07/2023	4,85%	2,67	57,67	55,00	55,00	57,90	11K	10
26/07/2023	0,26%	0,14	55,00	55,00	54,33	55,50	76K	24
25/07/2023	0,81%	0,44	54,86	55,07	54,01	55,07	7K	10
24/07/2023	-2,16%	-1,20	54,42	55,64	53,99	57,00	163K	98
21/07/2023	-0,86%	-0,48	55,62	55,62	55,62	55,62	389	7
20/07/2023	0,02%	0,01	56,10	56,10	56,10	56,10	3K	3
19/07/2023	-0,18%	-0,10	56,09	56,18	56,00	57,00	50K	18
18/07/2023	2,16%	1,19	56,19	55,02	54,02	56,25	32K	22
17/07/2023	-4,68%	-2,70	55,00	57,70	55,00	57,70	107K	31
14/07/2023	4,91%	2,70	57,70	55,02	55,01	58,30	67K	50
13/07/2023	0,00%	0,00	55,00	54,50	54,50	55,00	3K	3
12/07/2023	-1,80%	-1,01	55,00	56,51	54,97	56,51	76K	28
11/07/2023	-1,74%	-0,99	56,01	56,01	56,01	56,01	168	1
10/07/2023	-1,71%	-0,99	57,00	57,99	57,00	57,99	6K	5
07/07/2023	1,74%	0,99	57,99	57,97	57,97	58,00	6K	9
06/07/2023	1,79%	1,00	57,00	56,27	56,20	57,00	7K	8
05/07/2023	1,73%	0,95	56,00	57,97	55,28	57,97	5K	15
04/07/2023	1,94%	1,05	55,05	54,00	54,00	58,95	9K	11
03/07/2023	0,00%	0,00	54,00	55,21	54,00	55,60	15K	15
30/06/2023	-8,78%	-5,20	54,00	59,29	54,00	59,50	8K	14
29/06/2023	-0,50%	-0,30	59,20	59,30	58,50	59,30	2K	6
28/06/2023	8,18%	4,50	59,50	54,99	54,99	59,79	1K	7
27/06/2023	2,04%	1,10	55,00	54,95	53,56	55,00	5K	6
26/06/2023	0,75%	0,40	53,90	54,20	53,90	54,20	810	3
23/06/2023	-0,93%	-0,50	53,50	54,00	53,50	54,00	5K	6
22/06/2023	-1,82%	-1,00	54,00	54,99	54,00	54,99	9K	7
21/06/2023	-0,04%	-0,02	55,00	56,40	55,00	59,90	1K	10
20/06/2023	-1,75%	-0,98	55,02	55,02	54,90	55,02	41K	13
19/06/2023	0,02%	0,01	56,00	56,80	55,01	56,80	503	5
16/06/2023	0,00%	0,00	55,99	55,89	55,89	55,99	223	3
15/06/2023	0,00%	0,00	55,99	55,99	55,99	56,50	12K	10
14/06/2023	0,86%	0,48	55,99	55,99	54,99	55,99	10K	5
13/06/2023	3,76%	2,01	55,51	53,98	53,95	60,00	33K	23
12/06/2023	0,94%	0,50	53,50	53,49	52,44	53,98	17K	14
09/06/2023	1,86%	0,97	53,00	53,50	53,00	53,50	4K	6
07/06/2023	-4,53%	-2,47	52,03	54,50	52,03	54,77	29K	21
06/06/2023	5,19%	2,69	54,50	54,78	54,49	54,79	3K	5
05/06/2023	0,02%	0,01	51,81	51,50	51,50	52,00	28K	7
02/06/2023	-1,05%	-0,55	51,80	51,32	51,32	52,35	6K	22
01/06/2023	-4,45%	-2,44	52,35	54,30	52,35	54,30	2K	5
31/05/2023	3,44%	1,82	54,79	52,89	51,71	54,79	146K	32
30/05/2023	-	-	52,97	52,34	52,34	52,97	843	6

Date,Open,High,Low,Close,Volume
08-Dec-23,52.00,53.33,50.95,52.02,304090
07-Dec-23,50.52,52.00,50.52,52.00,29042
06-Dec-23,51.98,51.98,51.92,51.92,1246
05-Dec-23,51.97,51.98,51.97,51.98,155
04-Dec-23,51.50,51.50,51.00,51.00,1632
01-Dec-23,51.37,51.50,50.72,51.50,354386
30-Nov-23,50.37,51.48,50.22,51.38,558087
29-Nov-23,50.06,50.45,49.60,50.45,58255
28-Nov-23,51.16,51.44,50.05,50.06,8019
27-Nov-23,50.02,51.17,47.99,51.16,153567
24-Nov-23,52.00,52.00,50.01,50.06,260678
23-Nov-23,52.89,52.89,52.00,52.05,115672
22-Nov-23,52.71,52.94,52.50,52.90,13363
21-Nov-23,53.82,53.82,51.99,53.82,203740
20-Nov-23,53.83,53.83,53.29,53.29,375
17-Nov-23,53.88,53.88,53.88,53.88,107
16-Nov-23,53.02,53.89,53.02,53.80,697
14-Nov-23,52.42,53.02,52.25,53.02,8545
13-Nov-23,52.41,52.98,51.00,52.98,188322
10-Nov-23,52.32,52.40,51.70,52.40,9161
09-Nov-23,52.00,53.05,51.68,52.50,46990
08-Nov-23,52.85,53.00,52.00,53.00,6473
07-Nov-23,52.53,52.91,49.99,52.85,86960
06-Nov-23,52.51,53.00,52.50,53.00,83270
03-Nov-23,53.30,53.30,52.52,52.52,4198
01-Nov-23,50.11,53.49,50.11,53.30,30281
31-Oct-23,54.13,54.50,52.51,53.99,24617
30-Oct-23,54.50,54.50,54.13,54.13,1141
27-Oct-23,56.51,56.51,54.50,54.50,32724
26-Oct-23,56.51,56.51,54.52,54.53,5843
25-Oct-23,54.30,56.89,54.25,54.50,51086
24-Oct-23,54.21,55.00,53.99,54.30,341139
23-Oct-23,55.27,55.27,54.00,54.00,160142
20-Oct-23,55.24,55.24,54.32,55.00,164
19-Oct-23,55.23,55.23,54.31,54.31,218
18-Oct-23,54.32,55.25,54.30,55.25,19020
17-Oct-23,55.26,55.26,54.30,54.30,71631
16-Oct-23,55.51,57.00,54.50,55.40,85275
13-Oct-23,55.00,57.00,54.30,57.00,40752
11-Oct-23,55.00,55.00,54.30,55.00,57605
10-Oct-23,54.65,55.00,54.30,55.00,442244
09-Oct-23,58.01,58.02,55.00,55.00,113621
06-Oct-23,56.20,56.23,55.01,56.23,61829
05-Oct-23,55.64,56.22,54.93,56.21,34328
04-Oct-23,55.50,55.64,54.90,55.64,36269
03-Oct-23,54.88,55.50,54.88,55.50,65961
02-Oct-23,55.60,55.96,54.27,55.50,1331
29-Sep-23,55.65,55.65,55.61,55.61,890
28-Sep-23,55.09,55.68,54.75,55.64,146194
27-Sep-23,55.35,56.17,55.35,56.10,784
26-Sep-23,56.23,56.23,55.51,56.19,16765
25-Sep-23,55.35,56.23,55.00,56.23,50678
22-Sep-23,55.70,56.17,55.00,56.16,88610
21-Sep-23,56.10,56.17,55.80,56.10,16073
20-Sep-23,56.00,56.10,56.00,56.10,14392
19-Sep-23,56.00,56.00,56.00,56.00,56840
18-Sep-23,56.00,56.17,54.53,56.00,39757
15-Sep-23,56.17,56.17,55.99,56.00,18995
14-Sep-23,54.09,56.17,54.09,55.20,79162
13-Sep-23,53.90,55.13,53.90,54.97,7030
12-Sep-23,53.90,54.30,53.90,53.91,95441
11-Sep-23,54.51,55.00,54.50,54.50,45126
08-Sep-23,55.88,56.20,55.86,56.20,46933
06-Sep-23,54.96,55.88,52.15,55.88,221851
05-Sep-23,57.49,57.49,55.37,56.71,180007
04-Sep-23,57.99,57.99,55.26,57.00,139520
01-Sep-23,58.37,58.37,55.14,55.45,12826
31-Aug-23,56.76,56.76,55.16,55.31,4522
30-Aug-23,56.76,56.76,56.76,56.76,283
29-Aug-23,55.17,56.78,55.17,56.76,45377
28-Aug-23,54.30,55.84,54.30,55.84,7178
25-Aug-23,55.26,55.26,55.18,55.19,220
24-Aug-23,55.89,55.89,54.30,54.30,49489
23-Aug-23,55.49,55.49,54.99,55.01,16835
22-Aug-23,55.91,55.91,55.89,55.89,950
21-Aug-23,55.20,55.20,55.20,55.20,717
18-Aug-23,55.91,55.92,54.15,55.90,55510
17-Aug-23,55.87,56.88,54.15,55.91,8830
16-Aug-23,53.68,55.00,53.68,54.99,3815
15-Aug-23,53.75,55.99,53.52,53.52,6711
14-Aug-23,56.00,56.00,53.51,53.51,14201
11-Aug-23,55.37,56.98,55.00,56.00,190862
10-Aug-23,52.36,55.50,52.30,55.37,108371
09-Aug-23,52.36,52.36,52.00,52.35,3749
08-Aug-23,54.28,54.28,51.32,51.97,155017
07-Aug-23,54.41,57.00,52.86,55.11,71541
04-Aug-23,54.40,55.78,54.40,55.78,21471
03-Aug-23,54.01,54.40,54.00,54.40,18530
02-Aug-23,55.77,55.77,54.00,54.00,30990
01-Aug-23,54.00,55.70,54.00,54.00,26985
31-Jul-23,57.39,57.40,55.00,56.26,10773
28-Jul-23,56.98,57.68,56.51,57.66,1726
27-Jul-23,55.00,57.90,55.00,57.67,10794
26-Jul-23,55.00,55.50,54.33,55.00,76390
25-Jul-23,55.07,55.07,54.01,54.86,7450
24-Jul-23,55.64,57.00,53.99,54.42,163195
21-Jul-23,55.62,55.62,55.62,55.62,389
20-Jul-23,56.10,56.10,56.10,56.10,2805
19-Jul-23,56.18,57.00,56.00,56.09,49908
18-Jul-23,55.02,56.25,54.02,56.19,32192
17-Jul-23,57.70,57.70,55.00,55.00,107487
14-Jul-23,55.02,58.30,55.01,57.70,67145
13-Jul-23,54.50,55.00,54.50,55.00,2804
12-Jul-23,56.51,56.51,54.97,55.00,75587
11-Jul-23,56.01,56.01,56.01,56.01,168
10-Jul-23,57.99,57.99,57.00,57.00,6044
07-Jul-23,57.97,58.00,57.97,57.99,6147
06-Jul-23,56.27,57.00,56.20,57.00,6825
05-Jul-23,57.97,57.97,55.28,56.00,4725
04-Jul-23,54.00,58.95,54.00,55.05,8726
03-Jul-23,55.21,55.60,54.00,54.00,14581
30-Jun-23,59.29,59.50,54.00,54.00,8049
29-Jun-23,59.30,59.30,58.50,59.20,2014
28-Jun-23,54.99,59.79,54.99,59.50,1054
27-Jun-23,54.95,55.00,53.56,55.00,5054
26-Jun-23,54.20,54.20,53.90,53.90,810
23-Jun-23,54.00,54.00,53.50,53.50,5353
22-Jun-23,54.99,54.99,54.00,54.00,8986
21-Jun-23,56.40,59.90,55.00,55.00,1408
20-Jun-23,55.02,55.02,54.90,55.02,41478
19-Jun-23,56.80,56.80,55.01,56.00,503
16-Jun-23,55.89,55.99,55.89,55.99,223
15-Jun-23,55.99,56.50,55.99,55.99,12212
14-Jun-23,55.99,55.99,54.99,55.99,10234
13-Jun-23,53.98,60.00,53.95,55.51,33076
12-Jun-23,53.49,53.98,52.44,53.50,16866
09-Jun-23,53.50,53.50,53.00,53.00,4008
07-Jun-23,54.50,54.77,52.03,52.03,28956
06-Jun-23,54.78,54.79,54.49,54.50,2957
05-Jun-23,51.50,52.00,51.50,51.81,28441
02-Jun-23,51.32,52.35,51.32,51.80,5792
01-Jun-23,54.30,54.30,52.35,52.35,1599
31-May-23,52.89,54.79,51.71,54.79,146362
30-May-23,52.34,52.97,52.34,52.97,843

*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: RBRS11