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
23/04/2024	0,00%	0,00	48,00	47,33	47,33	48,00	113K	14
22/04/2024	0,00%	0,00	48,00	47,86	47,86	48,00	431	4
19/04/2024	0,67%	0,32	48,00	47,07	47,00	48,00	9K	12
18/04/2024	-0,67%	-0,32	47,68	48,00	46,99	48,00	113K	31
17/04/2024	0,38%	0,18	48,00	47,50	47,50	48,00	318K	45
16/04/2024	-1,52%	-0,74	47,82	48,37	47,80	48,94	28K	26
15/04/2024	0,00%	0,00	48,56	48,56	48,56	48,56	1K	5
12/04/2024	2,23%	1,06	48,56	48,20	48,20	48,80	34K	26
11/04/2024	-2,84%	-1,39	47,50	48,51	47,50	48,51	64K	16
10/04/2024	0,20%	0,10	48,89	48,75	48,75	48,89	536	3
09/04/2024	-0,33%	-0,16	48,79	48,80	48,79	48,80	878	2

08/04/2024	1,77%	0,85	48,95	48,96	48,36	49,05	25K	19
05/04/2024	-1,43%	-0,70	48,10	48,89	48,10	48,89	2K	8
04/04/2024	-0,51%	-0,25	48,80	47,80	47,80	48,80	193K	39
03/04/2024	-0,24%	-0,12	49,05	49,05	49,05	49,05	10K	5
02/04/2024	1,17%	0,57	49,17	49,14	49,14	49,89	346	4
01/04/2024	-0,82%	-0,40	48,60	48,99	48,60	49,89	393	5
28/03/2024	-0,39%	-0,19	49,00	48,98	47,50	49,00	73K	93
27/03/2024	-0,87%	-0,43	49,19	49,10	47,12	49,59	488K	351
26/03/2024	-0,24%	-0,12	49,62	49,62	49,62	49,62	99	1
25/03/2024	0,10%	0,05	49,74	49,69	49,11	49,74	2K	7
22/03/2024	1,10%	0,54	49,69	49,69	49,69	49,69	546	1
21/03/2024	0,10%	0,05	49,15	49,10	49,10	49,80	94K	28
20/03/2024	-2,04%	-1,02	49,10	49,50	47,99	50,09	123K	42
19/03/2024	1,25%	0,62	50,12	49,50	49,50	50,12	949	2
18/03/2024	-1,49%	-0,75	49,50	50,25	49,50	50,25	137K	200
15/03/2024	-1,37%	-0,70	50,25	50,10	49,90	50,25	74K	39
14/03/2024	-0,08%	-0,04	50,95	50,38	50,00	50,95	48K	15
13/03/2024	0,00%	0,00	50,99	50,98	50,00	50,99	26K	18
12/03/2024	-0,02%	-0,01	50,99	50,04	50,00	50,99	70K	17
11/03/2024	0,02%	0,01	51,00	50,99	50,00	51,00	93K	18
08/03/2024	-0,02%	-0,01	50,99	51,02	50,00	51,02	83K	14
06/03/2024	-0,47%	-0,24	51,00	51,29	50,99	51,29	8K	4
05/03/2024	0,12%	0,06	51,24	50,11	49,90	51,24	4K	6
04/03/2024	0,39%	0,20	51,18	50,78	49,93	51,20	16K	13
01/03/2024	0,06%	0,03	50,98	51,82	49,92	51,82	6K	16
29/02/2024	1,88%	0,94	50,95	50,01	49,92	50,95	50K	11
28/02/2024	0,02%	0,01	50,01	50,01	50,01	50,01	50	1
27/02/2024	-3,75%	-1,95	50,00	52,99	49,70	52,99	127K	117
26/02/2024	0,99%	0,51	51,95	50,34	50,00	53,29	129K	137
22/02/2024	-0,19%	-0,10	51,44	50,37	50,31	51,44	4K	6
21/02/2024	-0,10%	-0,05	51,54	51,56	50,94	51,94	3K	14
20/02/2024	-0,02%	-0,01	51,59	50,33	50,29	51,59	5K	8
19/02/2024	1,18%	0,60	51,60	51,35	50,27	51,61	1K	5
16/02/2024	-1,43%	-0,74	51,00	51,00	50,99	51,00	77K	3
15/02/2024	-0,10%	-0,05	51,74	51,77	51,00	51,77	30K	13
14/02/2024	-0,06%	-0,03	51,79	50,10	50,10	51,79	5K	5
09/02/2024	1,13%	0,58	51,82	51,01	50,00	51,89	13K	16
08/02/2024	-1,25%	-0,65	51,24	50,06	50,00	51,24	12K	8
07/02/2024	0,27%	0,14	51,89	51,75	51,70	51,89	5K	8
06/02/2024	-0,27%	-0,14	51,75	51,75	51,75	51,75	51	1
05/02/2024	-0,02%	-0,01	51,89	50,90	50,90	51,89	667	7
02/02/2024	3,80%	1,90	51,90	50,76	50,10	51,90	2K	11
01/02/2024	-2,32%	-1,19	50,00	51,39	49,51	51,90	25K	35
31/01/2024	-0,04%	-0,02	51,19	51,21	49,50	51,21	51K	38
30/01/2024	0,83%	0,42	51,21	51,39	50,00	51,39	57K	14
29/01/2024	0,61%	0,31	50,79	50,46	49,51	51,44	714	7
26/01/2024	-0,04%	-0,02	50,48	50,40	49,50	51,96	72K	32
25/01/2024	-0,49%	-0,25	50,50	50,00	49,02	51,74	25K	42
24/01/2024	-1,93%	-1,00	50,75	50,57	49,50	52,00	104K	56
23/01/2024	-2,80%	-1,49	51,75	52,66	50,93	52,66	74K	141
22/01/2024	-1,41%	-0,76	53,24	54,74	53,24	55,29	4K	14
19/01/2024	0,37%	0,20	54,00	53,99	53,09	54,00	99K	20
18/01/2024	0,47%	0,25	53,80	54,79	53,15	54,79	2K	7
17/01/2024	-0,54%	-0,29	53,55	53,80	53,30	53,80	428	4
16/01/2024	3,50%	1,82	53,84	55,34	52,99	55,34	8K	17
15/01/2024	-4,97%	-2,72	52,02	54,75	52,02	55,50	41K	33
12/01/2024	-3,10%	-1,75	54,74	56,49	54,00	56,49	4K	9
11/01/2024	0,52%	0,29	56,49	56,49	56,49	56,49	225	3
10/01/2024	-0,55%	-0,31	56,20	56,49	55,01	56,49	556	7
09/01/2024	-2,57%	-1,49	56,51	57,90	56,50	58,00	6K	8
08/01/2024	3,48%	1,95	58,00	56,04	56,04	60,00	16K	19
05/01/2024	3,80%	2,05	56,05	54,00	54,00	56,05	45K	10
04/01/2024	-1,10%	-0,60	54,00	53,99	53,99	54,00	21K	3
02/01/2024	3,02%	1,60	54,60	52,24	52,24	55,00	2K	7
28/12/2023	0,47%	0,25	53,00	52,74	52,74	53,00	11K	6
27/12/2023	0,30%	0,16	52,75	52,74	52,73	52,75	7K	5
26/12/2023	0,00%	0,00	52,59	52,04	52,03	52,59	11K	10
22/12/2023	-0,30%	-0,16	52,59	52,60	52,59	52,60	4K	3
21/12/2023	1,46%	0,76	52,75	52,20	51,92	52,75	3K	11
20/12/2023	-1,44%	-0,76	51,99	52,33	50,60	52,47	305K	189
19/12/2023	0,02%	0,01	52,75	52,75	52,55	52,75	3K	9
18/12/2023	0,71%	0,37	52,74	53,00	52,33	53,00	4K	12
15/12/2023	0,08%	0,04	52,37	53,01	52,37	53,01	1M	6
14/12/2023	-3,09%	-1,67	52,33	54,00	52,33	54,00	53K	21
13/12/2023	0,20%	0,11	54,00	54,00	54,00	54,00	2K	3
12/12/2023	0,00%	0,00	53,89	53,80	53,80	53,89	26K	6
11/12/2023	3,59%	1,87	53,89	53,00	52,80	53,89	26K	8
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	-	-	55,50	54,88	54,88	55,50	66K	15

Date,Open,High,Low,Close,Volume
23-Apr-24,47.33,48.00,47.33,48.00,112608
22-Apr-24,47.86,48.00,47.86,48.00,431
19-Apr-24,47.07,48.00,47.00,48.00,9108
18-Apr-24,48.00,48.00,46.99,47.68,112863
17-Apr-24,47.50,48.00,47.50,48.00,318256
16-Apr-24,48.37,48.94,47.80,47.82,27861
15-Apr-24,48.56,48.56,48.56,48.56,1311
12-Apr-24,48.20,48.80,48.20,48.56,33969
11-Apr-24,48.51,48.51,47.50,47.50,63567
10-Apr-24,48.75,48.89,48.75,48.89,536
09-Apr-24,48.80,48.80,48.79,48.79,878
08-Apr-24,48.96,49.05,48.36,48.95,24816
05-Apr-24,48.89,48.89,48.10,48.10,2424
04-Apr-24,47.80,48.80,47.80,48.80,192757
03-Apr-24,49.05,49.05,49.05,49.05,10367
02-Apr-24,49.14,49.89,49.14,49.17,346
01-Apr-24,48.99,49.89,48.60,48.60,393
28-Mar-24,48.98,49.00,47.50,49.00,72835
27-Mar-24,49.10,49.59,47.12,49.19,488442
26-Mar-24,49.62,49.62,49.62,49.62,99
25-Mar-24,49.69,49.74,49.11,49.74,1583
22-Mar-24,49.69,49.69,49.69,49.69,546
21-Mar-24,49.10,49.80,49.10,49.15,94126
20-Mar-24,49.50,50.09,47.99,49.10,123068
19-Mar-24,49.50,50.12,49.50,50.12,949
18-Mar-24,50.25,50.25,49.50,49.50,137061
15-Mar-24,50.10,50.25,49.90,50.25,73670
14-Mar-24,50.38,50.95,50.00,50.95,47742
13-Mar-24,50.98,50.99,50.00,50.99,25906
12-Mar-24,50.04,50.99,50.00,50.99,69570
11-Mar-24,50.99,51.00,50.00,51.00,92694
08-Mar-24,51.02,51.02,50.00,50.99,82955
06-Mar-24,51.29,51.29,50.99,51.00,8035
05-Mar-24,50.11,51.24,49.90,51.24,4253
04-Mar-24,50.78,51.20,49.93,51.18,15660
01-Mar-24,51.82,51.82,49.92,50.98,6199
29-Feb-24,50.01,50.95,49.92,50.95,50395
28-Feb-24,50.01,50.01,50.01,50.01,50
27-Feb-24,52.99,52.99,49.70,50.00,127493
26-Feb-24,50.34,53.29,50.00,51.95,128530
22-Feb-24,50.37,51.44,50.31,51.44,3777
21-Feb-24,51.56,51.94,50.94,51.54,3347
20-Feb-24,50.33,51.59,50.29,51.59,5131
19-Feb-24,51.35,51.61,50.27,51.60,1267
16-Feb-24,51.00,51.00,50.99,51.00,76958
15-Feb-24,51.77,51.77,51.00,51.74,29838
14-Feb-24,50.10,51.79,50.10,51.79,5020
09-Feb-24,51.01,51.89,50.00,51.82,13078
08-Feb-24,50.06,51.24,50.00,51.24,12443
07-Feb-24,51.75,51.89,51.70,51.89,5436
06-Feb-24,51.75,51.75,51.75,51.75,51
05-Feb-24,50.90,51.89,50.90,51.89,667
02-Feb-24,50.76,51.90,50.10,51.90,2280
01-Feb-24,51.39,51.90,49.51,50.00,25493
31-Jan-24,51.21,51.21,49.50,51.19,50854
30-Jan-24,51.39,51.39,50.00,51.21,56798
29-Jan-24,50.46,51.44,49.51,50.79,714
26-Jan-24,50.40,51.96,49.50,50.48,72153
25-Jan-24,50.00,51.74,49.02,50.50,25258
24-Jan-24,50.57,52.00,49.50,50.75,104486
23-Jan-24,52.66,52.66,50.93,51.75,73504
22-Jan-24,54.74,55.29,53.24,53.24,3806
19-Jan-24,53.99,54.00,53.09,54.00,98937
18-Jan-24,54.79,54.79,53.15,53.80,1853
17-Jan-24,53.80,53.80,53.30,53.55,428
16-Jan-24,55.34,55.34,52.99,53.84,8109
15-Jan-24,54.75,55.50,52.02,52.02,40792
12-Jan-24,56.49,56.49,54.00,54.74,3500
11-Jan-24,56.49,56.49,56.49,56.49,225
10-Jan-24,56.49,56.49,55.01,56.20,556
09-Jan-24,57.90,58.00,56.50,56.51,6393
08-Jan-24,56.04,60.00,56.04,58.00,16209
05-Jan-24,54.00,56.05,54.00,56.05,45156
04-Jan-24,53.99,54.00,53.99,54.00,21167
02-Jan-24,52.24,55.00,52.24,54.60,1588
28-Dec-23,52.74,53.00,52.74,53.00,10810
27-Dec-23,52.74,52.75,52.73,52.75,7226
26-Dec-23,52.04,52.59,52.03,52.59,11234
22-Dec-23,52.60,52.60,52.59,52.59,3576
21-Dec-23,52.20,52.75,51.92,52.75,3267
20-Dec-23,52.33,52.47,50.60,51.99,304901
19-Dec-23,52.75,52.75,52.55,52.75,3375
18-Dec-23,53.00,53.00,52.33,52.74,3723
15-Dec-23,53.01,53.01,52.37,52.37,1002320
14-Dec-23,54.00,54.00,52.33,52.33,52875
13-Dec-23,54.00,54.00,54.00,54.00,2160
12-Dec-23,53.80,53.89,53.80,53.89,25831
11-Dec-23,53.00,53.89,52.80,53.89,26217
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

*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