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
26/08/2025	1,04%	0,50	48,50	48,95	47,98	48,95	9K	7
25/08/2025	0,00%	0,00	48,00	48,01	47,99	48,01	5K	4
22/08/2025	0,00%	0,00	48,00	47,87	47,87	48,00	90K	6
21/08/2025	0,00%	0,00	48,00	47,22	47,22	48,00	3K	7
20/08/2025	0,00%	0,00	48,00	48,00	48,00	48,00	1K	3
19/08/2025	2,35%	1,10	48,00	46,71	46,71	48,00	3K	13
18/08/2025	1,08%	0,50	46,90	45,35	45,00	46,90	17K	22

15/08/2025	-2,70%	-1,29	46,40	47,69	46,05	47,69	5K	7
14/08/2025	1,47%	0,69	47,69	45,64	44,71	47,89	66K	28
13/08/2025	1,73%	0,80	47,00	47,98	47,00	47,98	667	3
12/08/2025	0,00%	0,00	46,20	45,99	45,99	46,20	17K	6
08/08/2025	1,69%	0,77	46,20	43,16	43,16	46,20	1K	5
07/08/2025	-1,24%	-0,57	45,43	45,99	45,43	46,00	3K	3
06/08/2025	-0,52%	-0,24	46,00	44,94	43,10	46,00	11K	13
05/08/2025	0,78%	0,36	46,24	43,59	43,59	46,24	13K	11
01/08/2025	-0,15%	-0,07	45,88	43,01	43,00	45,88	33K	61
31/07/2025	-0,11%	-0,05	45,95	45,94	44,80	45,95	73K	6
29/07/2025	10,87%	4,51	46,00	45,89	42,01	46,00	19K	209
28/07/2025	-9,80%	-4,51	41,49	45,93	41,49	45,94	9K	27
25/07/2025	10,76%	4,47	46,00	40,27	40,27	47,95	30K	29
24/07/2025	3,83%	1,53	41,53	40,01	40,00	48,95	91K	1.132
23/07/2025	1,91%	0,75	40,00	38,31	38,10	40,00	84K	58
22/07/2025	1,95%	0,75	39,25	38,51	37,85	39,25	13K	15
21/07/2025	-1,23%	-0,48	38,50	40,74	37,82	41,06	66K	60
18/07/2025	1,38%	0,53	38,98	41,35	38,90	41,35	1K	13
17/07/2025	-1,46%	-0,57	38,45	39,11	38,45	41,37	1K	6
16/07/2025	-5,75%	-2,38	39,02	40,11	39,02	40,11	13K	39
15/07/2025	3,27%	1,31	41,40	41,39	40,09	41,40	174K	9
14/07/2025	-3,95%	-1,65	40,09	41,49	40,01	42,32	200K	221
11/07/2025	0,48%	0,20	41,74	41,74	41,74	41,74	208	1
10/07/2025	-3,98%	-1,72	41,54	41,84	39,01	43,14	165K	129
08/07/2025	-0,05%	-0,02	43,26	42,75	42,75	43,40	2K	7
07/07/2025	1,84%	0,78	43,28	43,28	43,28	43,28	43	1
04/07/2025	-5,24%	-2,35	42,50	43,01	41,11	44,50	209K	131
03/07/2025	4,33%	1,86	44,85	43,74	43,74	44,85	2K	5
02/07/2025	-0,09%	-0,04	42,99	43,06	41,82	43,06	300	4
01/07/2025	-2,20%	-0,97	43,03	43,03	43,03	43,03	86	1
27/06/2025	-2,14%	-0,96	44,00	45,00	44,00	45,00	22K	13
26/06/2025	0,04%	0,02	44,96	44,95	44,95	44,96	719	3
25/06/2025	-1,98%	-0,91	44,94	45,50	44,00	45,52	29K	66
24/06/2025	-0,22%	-0,10	45,85	45,94	45,85	45,94	917	5
23/06/2025	2,09%	0,94	45,95	46,06	45,52	46,06	3K	8
20/06/2025	-1,36%	-0,62	45,01	45,00	45,00	45,01	675	2
18/06/2025	-1,11%	-0,51	45,63	45,25	42,02	46,00	156K	98
17/06/2025	0,46%	0,21	46,14	46,14	46,14	46,14	92	1
16/06/2025	-0,07%	-0,03	45,93	45,38	45,14	45,95	2K	7
13/06/2025	-0,04%	-0,02	45,96	45,96	45,96	45,96	28K	8
11/06/2025	-0,37%	-0,17	45,98	45,99	45,36	45,99	2K	7
10/06/2025	0,07%	0,03	46,15	43,08	42,12	46,15	49K	35
06/06/2025	1,14%	0,52	46,12	46,15	42,19	46,15	106K	19
05/06/2025	0,04%	0,02	45,60	44,93	44,93	45,60	10K	3
03/06/2025	-0,18%	-0,08	45,58	44,74	44,74	45,58	903	2
02/06/2025	1,11%	0,50	45,66	44,25	43,00	45,66	61K	9
30/05/2025	-0,73%	-0,33	45,16	45,16	45,16	45,16	5K	3
29/05/2025	1,13%	0,51	45,49	43,99	43,50	45,49	6K	28
28/05/2025	2,23%	0,98	44,98	43,14	42,92	44,98	53K	11
27/05/2025	0,07%	0,03	44,00	43,97	43,97	44,00	12K	6
26/05/2025	0,02%	0,01	43,97	43,97	43,97	43,97	43	1
23/05/2025	-0,09%	-0,04	43,96	41,70	41,70	44,79	123K	11
22/05/2025	1,59%	0,69	44,00	40,92	40,81	44,00	155K	29
21/05/2025	-0,44%	-0,19	43,31	41,15	40,00	43,31	118K	63
20/05/2025	-1,11%	-0,49	43,50	43,50	40,00	44,33	206K	91
19/05/2025	0,00%	0,00	43,99	44,40	43,99	44,40	34K	8
16/05/2025	-1,15%	-0,51	43,99	44,48	41,01	44,48	18K	21
15/05/2025	0,00%	0,00	44,50	44,37	41,01	44,80	12K	44
13/05/2025	-0,60%	-0,27	44,50	41,76	40,06	44,59	1K	11
12/05/2025	1,29%	0,57	44,77	44,48	42,49	44,88	109K	17
09/05/2025	-0,41%	-0,18	44,20	43,02	40,41	44,20	557	6
08/05/2025	8,51%	3,48	44,38	43,99	42,21	44,38	3K	5
07/05/2025	4,87%	1,90	40,90	37,81	36,60	45,00	26K	27
06/05/2025	-2,26%	-0,90	39,00	39,00	39,00	39,00	39	1
05/05/2025	2,31%	0,90	39,90	37,00	37,00	39,99	13K	13
02/05/2025	8,82%	3,16	39,00	39,99	39,00	44,77	39K	16
30/04/2025	-0,97%	-0,35	35,84	36,19	35,84	38,49	19K	12
28/04/2025	0,56%	0,20	36,19	35,99	35,81	36,19	95K	8
25/04/2025	0,11%	0,04	35,99	35,95	35,91	36,37	5K	7
24/04/2025	-0,11%	-0,04	35,95	35,96	35,95	35,96	18K	2
23/04/2025	0,00%	0,00	35,99	35,99	35,68	36,19	17K	8
22/04/2025	0,00%	0,00	35,99	34,86	33,90	35,99	47K	36
17/04/2025	-0,03%	-0,01	35,99	35,69	35,69	35,99	15K	7
16/04/2025	6,48%	2,19	36,00	34,71	34,71	36,46	3K	8
15/04/2025	-3,21%	-1,12	33,81	34,93	33,81	34,93	272	2
14/04/2025	-0,17%	-0,06	34,93	34,93	34,40	34,93	55K	3
11/04/2025	0,00%	0,00	34,99	34,99	34,99	34,99	629	2
10/04/2025	0,00%	0,00	34,99	34,99	34,56	34,99	6K	5
07/04/2025	-0,03%	-0,01	34,99	33,97	33,88	35,20	4K	10
04/04/2025	0,00%	0,00	35,00	33,91	33,91	35,00	11K	7
03/04/2025	0,72%	0,25	35,00	34,75	34,75	35,00	18K	5
02/04/2025	0,40%	0,14	34,75	34,99	34,23	35,00	715K	14
01/04/2025	1,26%	0,43	34,61	34,00	33,55	34,61	20K	5
31/03/2025	1,73%	0,58	34,18	34,53	34,18	34,53	724	2
28/03/2025	-11,11%	-4,20	33,60	34,76	33,50	36,50	49K	47
27/03/2025	9,00%	3,12	37,80	37,99	37,80	38,00	2K	7
26/03/2025	1,85%	0,63	34,68	35,00	34,55	35,00	156K	6
20/03/2025	0,95%	0,32	34,05	34,05	34,05	34,05	510	1
19/03/2025	0,06%	0,02	33,73	33,73	33,73	33,73	67	1
18/03/2025	-3,69%	-1,29	33,71	34,00	33,71	39,87	56K	11
17/03/2025	0,00%	0,00	35,00	35,00	35,00	35,00	748K	1
14/03/2025	5,11%	1,70	35,00	35,00	35,00	35,00	2K	1
13/03/2025	-4,83%	-1,69	33,30	35,34	33,30	35,34	403	3
12/03/2025	5,39%	1,79	34,99	33,20	33,20	36,89	425K	7
11/03/2025	0,61%	0,20	33,20	32,50	32,00	33,20	85K	13
10/03/2025	0,18%	0,06	33,00	32,50	32,50	33,00	23K	8
07/03/2025	1,54%	0,50	32,94	32,07	32,00	32,94	14K	12
06/03/2025	0,00%	0,00	32,44	32,10	32,10	32,44	22K	6
28/02/2025	-0,18%	-0,06	32,44	32,50	32,43	32,51	42K	237
27/02/2025	0,00%	0,00	32,50	32,49	32,10	32,50	3K	12
26/02/2025	0,00%	0,00	32,50	32,50	32,10	32,50	58K	93
25/02/2025	-2,69%	-0,90	32,50	33,45	32,40	33,45	70K	107
24/02/2025	0,00%	0,00	33,40	33,47	33,22	33,47	3K	3
21/02/2025	0,00%	0,00	33,40	33,40	33,40	33,40	17K	4
20/02/2025	-0,30%	-0,10	33,40	33,47	33,40	33,47	836	2
19/02/2025	-1,44%	-0,49	33,50	33,55	33,50	33,55	22K	6
18/02/2025	-0,87%	-0,30	33,99	33,99	33,99	33,99	33	1
17/02/2025	-0,06%	-0,02	34,29	33,90	33,70	34,29	123K	18
13/02/2025	1,06%	0,36	34,31	33,95	33,95	34,31	17K	3
12/02/2025	-0,15%	-0,05	33,95	33,95	33,10	33,95	472	3
11/02/2025	-0,03%	-0,01	34,00	34,00	34,00	34,00	102	1
10/02/2025	0,03%	0,01	34,01	34,00	34,00	34,01	136	2
07/02/2025	-1,31%	-0,45	34,00	33,99	33,99	34,00	4K	5
05/02/2025	-0,14%	-0,05	34,45	34,22	32,99	34,45	92K	23
03/02/2025	-0,72%	-0,25	34,50	34,21	34,21	34,82	4K	5
31/01/2025	-0,66%	-0,23	34,75	34,55	34,53	34,75	35K	5
30/01/2025	0,00%	0,00	34,98	34,97	34,97	34,98	699	2
29/01/2025	-0,03%	-0,01	34,98	34,98	34,98	34,98	349	2
28/01/2025	0,00%	0,00	34,99	34,99	34,99	34,99	349	2
27/01/2025	0,00%	0,00	34,99	34,54	34,53	34,99	383	5
24/01/2025	1,16%	0,40	34,99	34,60	34,60	34,99	2K	2
23/01/2025	-0,03%	-0,01	34,59	34,60	34,59	34,60	311	2
22/01/2025	0,00%	0,00	34,60	34,60	34,53	34,60	17K	7
21/01/2025	0,14%	0,05	34,60	34,60	34,53	34,60	213K	147
17/01/2025	0,00%	0,00	34,55	34,57	34,55	34,57	345	2
16/01/2025	-0,43%	-0,15	34,55	34,70	34,55	34,70	7K	4
15/01/2025	-	-	34,70	34,72	34,70	34,72	32K	8

Date,Open,High,Low,Close,Volume
26-Aug-25,48.95,48.95,47.98,48.50,9254
25-Aug-25,48.01,48.01,47.99,48.00,4848
22-Aug-25,47.87,48.00,47.87,48.00,90492
21-Aug-25,47.22,48.00,47.22,48.00,2854
20-Aug-25,48.00,48.00,48.00,48.00,1152
19-Aug-25,46.71,48.00,46.71,48.00,2536
18-Aug-25,45.35,46.90,45.00,46.90,16794
15-Aug-25,47.69,47.69,46.05,46.40,5234
14-Aug-25,45.64,47.89,44.71,47.69,65787
13-Aug-25,47.98,47.98,47.00,47.00,667
12-Aug-25,45.99,46.20,45.99,46.20,16836
08-Aug-25,43.16,46.20,43.16,46.20,1088
07-Aug-25,45.99,46.00,45.43,45.43,2940
06-Aug-25,44.94,46.00,43.10,46.00,11225
05-Aug-25,43.59,46.24,43.59,46.24,13035
01-Aug-25,43.01,45.88,43.00,45.88,32542
31-Jul-25,45.94,45.95,44.80,45.95,72867
29-Jul-25,45.89,46.00,42.01,46.00,18692
28-Jul-25,45.93,45.94,41.49,41.49,8524
25-Jul-25,40.27,47.95,40.27,46.00,30389
24-Jul-25,40.01,48.95,40.00,41.53,91003
23-Jul-25,38.31,40.00,38.10,40.00,83733
22-Jul-25,38.51,39.25,37.85,39.25,13261
21-Jul-25,40.74,41.06,37.82,38.50,66244
18-Jul-25,41.35,41.35,38.90,38.98,1262
17-Jul-25,39.11,41.37,38.45,38.45,1233
16-Jul-25,40.11,40.11,39.02,39.02,12917
15-Jul-25,41.39,41.40,40.09,41.40,173528
14-Jul-25,41.49,42.32,40.01,40.09,199930
11-Jul-25,41.74,41.74,41.74,41.74,208
10-Jul-25,41.84,43.14,39.01,41.54,164723
08-Jul-25,42.75,43.40,42.75,43.26,1900
07-Jul-25,43.28,43.28,43.28,43.28,43
04-Jul-25,43.01,44.50,41.11,42.50,209085
03-Jul-25,43.74,44.85,43.74,44.85,2197
02-Jul-25,43.06,43.06,41.82,42.99,300
01-Jul-25,43.03,43.03,43.03,43.03,86
27-Jun-25,45.00,45.00,44.00,44.00,21599
26-Jun-25,44.95,44.96,44.95,44.96,719
25-Jun-25,45.50,45.52,44.00,44.94,29341
24-Jun-25,45.94,45.94,45.85,45.85,917
23-Jun-25,46.06,46.06,45.52,45.95,2885
20-Jun-25,45.00,45.01,45.00,45.01,675
18-Jun-25,45.25,46.00,42.02,45.63,156074
17-Jun-25,46.14,46.14,46.14,46.14,92
16-Jun-25,45.38,45.95,45.14,45.93,1547
13-Jun-25,45.96,45.96,45.96,45.96,27576
11-Jun-25,45.99,45.99,45.36,45.98,2191
10-Jun-25,43.08,46.15,42.12,46.15,49061
06-Jun-25,46.15,46.15,42.19,46.12,105860
05-Jun-25,44.93,45.60,44.93,45.60,9572
03-Jun-25,44.74,45.58,44.74,45.58,903
02-Jun-25,44.25,45.66,43.00,45.66,60744
30-May-25,45.16,45.16,45.16,45.16,4741
29-May-25,43.99,45.49,43.50,45.49,5960
28-May-25,43.14,44.98,42.92,44.98,52530
27-May-25,43.97,44.00,43.97,44.00,11612
26-May-25,43.97,43.97,43.97,43.97,43
23-May-25,41.70,44.79,41.70,43.96,123463
22-May-25,40.92,44.00,40.81,44.00,155213
21-May-25,41.15,43.31,40.00,43.31,118458
20-May-25,43.50,44.33,40.00,43.50,205950
19-May-25,44.40,44.40,43.99,43.99,33741
16-May-25,44.48,44.48,41.01,43.99,18024
15-May-25,44.37,44.80,41.01,44.50,12235
13-May-25,41.76,44.59,40.06,44.50,1284
12-May-25,44.48,44.88,42.49,44.77,109117
09-May-25,43.02,44.20,40.41,44.20,557
08-May-25,43.99,44.38,42.21,44.38,3254
07-May-25,37.81,45.00,36.60,40.90,26238
06-May-25,39.00,39.00,39.00,39.00,39
05-May-25,37.00,39.99,37.00,39.90,13479
02-May-25,39.99,44.77,39.00,39.00,39485
30-Apr-25,36.19,38.49,35.84,35.84,19188
28-Apr-25,35.99,36.19,35.81,36.19,94549
25-Apr-25,35.95,36.37,35.91,35.99,4891
24-Apr-25,35.96,35.96,35.95,35.95,17975
23-Apr-25,35.99,36.19,35.68,35.99,17017
22-Apr-25,34.86,35.99,33.90,35.99,47241
17-Apr-25,35.69,35.99,35.69,35.99,14821
16-Apr-25,34.71,36.46,34.71,36.00,2775
15-Apr-25,34.93,34.93,33.81,33.81,272
14-Apr-25,34.93,34.93,34.40,34.93,54646
11-Apr-25,34.99,34.99,34.99,34.99,629
10-Apr-25,34.99,34.99,34.56,34.99,5591
07-Apr-25,33.97,35.20,33.88,34.99,3544
04-Apr-25,33.91,35.00,33.91,35.00,11115
03-Apr-25,34.75,35.00,34.75,35.00,18315
02-Apr-25,34.99,35.00,34.23,34.75,715056
01-Apr-25,34.00,34.61,33.55,34.61,20039
31-Mar-25,34.53,34.53,34.18,34.18,724
28-Mar-25,34.76,36.50,33.50,33.60,49354
27-Mar-25,37.99,38.00,37.80,37.80,1594
26-Mar-25,35.00,35.00,34.55,34.68,156055
20-Mar-25,34.05,34.05,34.05,34.05,510
19-Mar-25,33.73,33.73,33.73,33.73,67
18-Mar-25,34.00,39.87,33.71,33.71,55789
17-Mar-25,35.00,35.00,35.00,35.00,748265
14-Mar-25,35.00,35.00,35.00,35.00,2100
13-Mar-25,35.34,35.34,33.30,33.30,403
12-Mar-25,33.20,36.89,33.20,34.99,425270
11-Mar-25,32.50,33.20,32.00,33.20,84579
10-Mar-25,32.50,33.00,32.50,33.00,23098
07-Mar-25,32.07,32.94,32.00,32.94,14451
06-Mar-25,32.10,32.44,32.10,32.44,21793
28-Feb-25,32.50,32.51,32.43,32.44,41687
27-Feb-25,32.49,32.50,32.10,32.50,3331
26-Feb-25,32.50,32.50,32.10,32.50,57806
25-Feb-25,33.45,33.45,32.40,32.50,70198
24-Feb-25,33.47,33.47,33.22,33.40,3473
21-Feb-25,33.40,33.40,33.40,33.40,16700
20-Feb-25,33.47,33.47,33.40,33.40,836
19-Feb-25,33.55,33.55,33.50,33.50,21642
18-Feb-25,33.99,33.99,33.99,33.99,33
17-Feb-25,33.90,34.29,33.70,34.29,122711
13-Feb-25,33.95,34.31,33.95,34.31,16534
12-Feb-25,33.95,33.95,33.10,33.95,472
11-Feb-25,34.00,34.00,34.00,34.00,102
10-Feb-25,34.00,34.01,34.00,34.01,136
07-Feb-25,33.99,34.00,33.99,34.00,3603
05-Feb-25,34.22,34.45,32.99,34.45,91931
03-Feb-25,34.21,34.82,34.21,34.50,3648
31-Jan-25,34.55,34.75,34.53,34.75,35016
30-Jan-25,34.97,34.98,34.97,34.98,699
29-Jan-25,34.98,34.98,34.98,34.98,349
28-Jan-25,34.99,34.99,34.99,34.99,349
27-Jan-25,34.54,34.99,34.53,34.99,383
24-Jan-25,34.60,34.99,34.60,34.99,1628
23-Jan-25,34.60,34.60,34.59,34.59,311
22-Jan-25,34.60,34.60,34.53,34.60,17124
21-Jan-25,34.60,34.60,34.53,34.60,213285
17-Jan-25,34.57,34.57,34.55,34.55,345
16-Jan-25,34.70,34.70,34.55,34.55,7005
15-Jan-25,34.72,34.72,34.70,34.70,32479

*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