ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RBRS11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/2024-1,00%-0,4544,7545,0044,7545,0011K25
20/06/20241,46%0,6545,2045,2045,2045,20451
19/06/2024-1,50%-0,6844,5545,2044,5545,207K21
18/06/2024-3,75%-1,7645,2345,9445,2345,947K10
17/06/20242,35%1,0846,9945,2544,9947,0820K12
14/06/2024-4,85%-2,3445,9147,0945,0047,0929K27
13/06/20241,69%0,8048,2548,6946,5348,69164K24
12/06/2024-0,21%-0,1047,4547,5447,0847,5459K8
11/06/2024-2,50%-1,2247,5547,4047,0147,5558K29
10/06/20242,89%1,3748,7747,2347,2348,77104K31
07/06/2024-0,06%-0,0347,4047,2547,2347,4013K24
06/06/20240,40%0,1947,4347,2447,2447,439K19
05/06/20240,02%0,0147,2447,2447,2347,2425K18
04/06/20240,00%0,0047,2347,2347,2347,232361
03/06/20240,00%0,0047,2347,2347,2347,6018K14
31/05/2024-0,17%-0,0847,2347,5947,2347,602K7
29/05/2024-0,67%-0,3247,3147,3147,3147,313K5
28/05/2024-0,36%-0,1747,6346,9246,9247,80112K91
27/05/20240,00%0,0047,8047,8047,7947,803K9
24/05/2024-0,42%-0,2047,8048,0047,4148,0011K15
23/05/2024-1,54%-0,7548,0047,5147,0048,5024K31
22/05/20241,37%0,6648,7548,8348,1148,841K9
21/05/20240,04%0,0248,0948,0048,0048,982K7
20/05/20240,00%0,0048,0748,0047,9948,0710K6
17/05/20240,56%0,2748,0747,5347,5048,0786K10
16/05/20240,00%0,0047,8047,8047,8047,80471
15/05/2024-0,10%-0,0547,8047,8447,8047,854303
14/05/2024-0,10%-0,0547,8547,4947,2147,854K13
13/05/2024-0,21%-0,1047,9048,0047,7548,0036K6
10/05/20240,00%0,0048,0047,4747,4748,005K3
09/05/20240,00%0,0048,0047,9947,9948,0020K7
08/05/2024-0,91%-0,4448,0048,4447,9948,4415K9
06/05/20242,58%1,2248,4448,4748,4348,473K4
03/05/20240,08%0,0447,2247,1047,1047,226K7
02/05/2024-1,50%-0,7247,1846,5345,8047,2014K27
30/04/20241,05%0,5047,9046,5246,5047,908K13
29/04/2024-1,23%-0,5947,4048,0046,4248,0074K25
26/04/20240,00%0,0047,9947,2347,0647,994K8
24/04/2024-0,02%-0,0147,9947,9947,9947,99951
23/04/20240,00%0,0048,0047,3347,3348,00113K14
22/04/20240,00%0,0048,0047,8647,8648,004314
19/04/20240,67%0,3248,0047,0747,0048,009K12
18/04/2024-0,67%-0,3247,6848,0046,9948,00113K31
17/04/20240,38%0,1848,0047,5047,5048,00318K45
16/04/2024-1,52%-0,7447,8248,3747,8048,9428K26
15/04/20240,00%0,0048,5648,5648,5648,561K5
12/04/20242,23%1,0648,5648,2048,2048,8034K26
11/04/2024-2,84%-1,3947,5048,5147,5048,5164K16
10/04/20240,20%0,1048,8948,7548,7548,895363
09/04/2024-0,33%-0,1648,7948,8048,7948,808782
08/04/20241,77%0,8548,9548,9648,3649,0525K19
05/04/2024-1,43%-0,7048,1048,8948,1048,892K8
04/04/2024-0,51%-0,2548,8047,8047,8048,80193K39
03/04/2024-0,24%-0,1249,0549,0549,0549,0510K5
02/04/20241,17%0,5749,1749,1449,1449,893464
01/04/2024-0,82%-0,4048,6048,9948,6049,893935
28/03/2024-0,39%-0,1949,0048,9847,5049,0073K93
27/03/2024-0,87%-0,4349,1949,1047,1249,59488K351
26/03/2024-0,24%-0,1249,6249,6249,6249,62991
25/03/20240,10%0,0549,7449,6949,1149,742K7
22/03/20241,10%0,5449,6949,6949,6949,695461
21/03/20240,10%0,0549,1549,1049,1049,8094K28
20/03/2024-2,04%-1,0249,1049,5047,9950,09123K42
19/03/20241,25%0,6250,1249,5049,5050,129492
18/03/2024-1,49%-0,7549,5050,2549,5050,25137K200
15/03/2024-1,37%-0,7050,2550,1049,9050,2574K39
14/03/2024-0,08%-0,0450,9550,3850,0050,9548K15
13/03/20240,00%0,0050,9950,9850,0050,9926K18
12/03/2024-0,02%-0,0150,9950,0450,0050,9970K17
11/03/20240,02%0,0151,0050,9950,0051,0093K18
08/03/2024-0,02%-0,0150,9951,0250,0051,0283K14
06/03/2024-0,47%-0,2451,0051,2950,9951,298K4
05/03/20240,12%0,0651,2450,1149,9051,244K6
04/03/20240,39%0,2051,1850,7849,9351,2016K13
01/03/20240,06%0,0350,9851,8249,9251,826K16
29/02/20241,88%0,9450,9550,0149,9250,9550K11
28/02/20240,02%0,0150,0150,0150,0150,01501
27/02/2024-3,75%-1,9550,0052,9949,7052,99127K117
26/02/20240,99%0,5151,9550,3450,0053,29129K137
22/02/2024-0,19%-0,1051,4450,3750,3151,444K6
21/02/2024-0,10%-0,0551,5451,5650,9451,943K14
20/02/2024-0,02%-0,0151,5950,3350,2951,595K8
19/02/20241,18%0,6051,6051,3550,2751,611K5
16/02/2024-1,43%-0,7451,0051,0050,9951,0077K3
15/02/2024-0,10%-0,0551,7451,7751,0051,7730K13
14/02/2024-0,06%-0,0351,7950,1050,1051,795K5
09/02/20241,13%0,5851,8251,0150,0051,8913K16
08/02/2024-1,25%-0,6551,2450,0650,0051,2412K8
07/02/20240,27%0,1451,8951,7551,7051,895K8
06/02/2024-0,27%-0,1451,7551,7551,7551,75511
05/02/2024-0,02%-0,0151,8950,9050,9051,896677
02/02/20243,80%1,9051,9050,7650,1051,902K11
01/02/2024-2,32%-1,1950,0051,3949,5151,9025K35
31/01/2024-0,04%-0,0251,1951,2149,5051,2151K38
30/01/20240,83%0,4251,2151,3950,0051,3957K14
29/01/20240,61%0,3150,7950,4649,5151,447147
26/01/2024-0,04%-0,0250,4850,4049,5051,9672K32
25/01/2024-0,49%-0,2550,5050,0049,0251,7425K42
24/01/2024-1,93%-1,0050,7550,5749,5052,00104K56
23/01/2024-2,80%-1,4951,7552,6650,9352,6674K141
22/01/2024-1,41%-0,7653,2454,7453,2455,294K14
19/01/20240,37%0,2054,0053,9953,0954,0099K20
18/01/20240,47%0,2553,8054,7953,1554,792K7
17/01/2024-0,54%-0,2953,5553,8053,3053,804284
16/01/20243,50%1,8253,8455,3452,9955,348K17
15/01/2024-4,97%-2,7252,0254,7552,0255,5041K33
12/01/2024-3,10%-1,7554,7456,4954,0056,494K9
11/01/20240,52%0,2956,4956,4956,4956,492253
10/01/2024-0,55%-0,3156,2056,4955,0156,495567
09/01/2024-2,57%-1,4956,5157,9056,5058,006K8
08/01/20243,48%1,9558,0056,0456,0460,0016K19
05/01/20243,80%2,0556,0554,0054,0056,0545K10
04/01/2024-1,10%-0,6054,0053,9953,9954,0021K3
02/01/20243,02%1,6054,6052,2452,2455,002K7
28/12/20230,47%0,2553,0052,7452,7453,0011K6
27/12/20230,30%0,1652,7552,7452,7352,757K5
26/12/20230,00%0,0052,5952,0452,0352,5911K10
22/12/2023-0,30%-0,1652,5952,6052,5952,604K3
21/12/20231,46%0,7652,7552,2051,9252,753K11
20/12/2023-1,44%-0,7651,9952,3350,6052,47305K189
19/12/20230,02%0,0152,7552,7552,5552,753K9
18/12/20230,71%0,3752,7453,0052,3353,004K12
15/12/20230,08%0,0452,3753,0152,3753,011M6
14/12/2023-3,09%-1,6752,3354,0052,3354,0053K21
13/12/20230,20%0,1154,0054,0054,0054,002K3
12/12/20230,00%0,0053,8953,8053,8053,8926K6
11/12/20233,59%1,8753,8953,0052,8053,8926K8
08/12/20230,04%0,0252,0252,0050,9553,33304K12
07/12/20230,15%0,0852,0050,5250,5252,0029K28
06/12/2023-0,12%-0,0651,9251,9851,9251,981K2
05/12/20231,92%0,9851,9851,9751,9751,981553
04/12/2023-0,97%-0,5051,0051,5051,0051,502K13
01/12/20230,23%0,1251,5051,3750,7251,50354K12
30/11/2023--51,3850,3750,2251,48558K11


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito