Cotação atual, histórico e gráfico do papel: RBRY11

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 RBRY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	-0,68%	-0,70	102,26	103,00	101,98	103,25	1M	2.781
14/10/2021	0,20%	0,21	102,96	102,37	101,89	103,00	572K	1.021
13/10/2021	-0,72%	-0,74	102,75	102,90	101,85	103,00	274K	329
11/10/2021	1,48%	1,51	103,49	101,98	101,50	103,99	765K	1.092
08/10/2021	1,00%	1,01	101,98	101,89	100,75	102,00	749K	1.195
07/10/2021	0,36%	0,36	100,97	100,61	100,54	101,97	381K	444
06/10/2021	-1,35%	-1,38	100,61	101,99	100,02	102,04	881K	2.723
05/10/2021	0,38%	0,39	101,99	102,04	101,10	102,04	261K	231
04/10/2021	0,67%	0,68	101,60	101,60	100,61	102,80	705K	985
01/10/2021	-0,68%	-0,69	100,92	101,66	100,32	102,30	474K	513
30/09/2021	0,91%	0,92	101,61	100,79	100,03	101,93	727K	459

29/09/2021	0,58%	0,58	100,69	100,46	100,03	100,73	289K	363
28/09/2021	0,10%	0,10	100,11	100,56	100,01	100,78	385K	302
27/09/2021	-0,30%	-0,30	100,01	100,59	100,00	100,79	580K	815
24/09/2021	0,31%	0,31	100,31	100,00	99,98	100,40	757K	761
23/09/2021	0,10%	0,10	100,00	100,47	99,90	100,58	793K	845
22/09/2021	-0,11%	-0,11	99,90	100,01	99,61	100,60	1M	902
21/09/2021	-0,34%	-0,34	100,01	100,35	99,61	100,60	669K	1.698
20/09/2021	-0,44%	-0,44	100,35	101,00	98,36	101,24	1M	829
17/09/2021	0,19%	0,19	100,79	100,60	99,55	100,88	1M	1.599
16/09/2021	0,39%	0,39	100,60	100,49	99,62	100,60	504K	309
15/09/2021	0,64%	0,64	100,21	99,92	99,89	101,87	1M	444
14/09/2021	0,93%	0,92	99,57	98,71	98,70	99,97	562K	487
13/09/2021	1,47%	1,43	98,65	97,50	96,95	98,89	1M	942
10/09/2021	0,22%	0,21	97,22	98,36	96,82	98,69	2M	1.016
09/09/2021	-1,23%	-1,21	97,01	98,51	96,69	99,06	1M	935
08/09/2021	-1,48%	-1,48	98,22	99,97	96,51	99,97	1M	1.190
06/09/2021	0,11%	0,11	99,70	99,99	99,08	100,00	457K	659
03/09/2021	0,36%	0,36	99,59	99,74	99,12	99,88	768K	2.547
02/09/2021	-0,26%	-0,26	99,23	99,25	99,10	99,75	936K	2.489
01/09/2021	0,05%	0,05	99,49	99,45	99,08	99,50	1M	3.048
31/08/2021	0,17%	0,17	99,44	99,27	99,09	99,80	1M	1.816
30/08/2021	-0,18%	-0,18	99,27	99,50	98,75	99,50	770K	630
27/08/2021	0,25%	0,25	99,45	99,51	99,02	99,80	491K	269
26/08/2021	-0,25%	-0,25	99,20	99,77	98,61	99,77	819K	611
25/08/2021	0,45%	0,45	99,45	98,84	98,58	100,00	822K	854
24/08/2021	0,58%	0,57	99,00	98,82	98,05	99,44	875K	1.116
23/08/2021	-0,78%	-0,77	98,43	99,35	98,01	100,00	890K	1.927
20/08/2021	-0,78%	-0,78	99,20	97,75	97,75	99,95	721K	1.712
19/08/2021	0,18%	0,18	99,98	99,00	97,01	99,98	998K	690
18/08/2021	0,87%	0,86	99,80	99,00	98,95	99,99	430K	634
17/08/2021	-0,81%	-0,81	98,94	100,00	98,01	100,00	976K	839
16/08/2021	-0,83%	-0,83	99,75	101,00	98,99	101,00	579K	669
13/08/2021	-1,45%	-1,48	100,58	102,06	100,05	102,06	600K	593
12/08/2021	0,91%	0,92	102,06	100,60	98,15	102,10	818K	1.052
11/08/2021	-1,02%	-1,04	101,14	102,10	100,14	102,10	779K	964
10/08/2021	0,18%	0,18	102,18	101,99	101,71	102,19	447K	2.055
09/08/2021	-1,33%	-1,38	102,00	102,63	101,53	102,89	481K	1.123
06/08/2021	0,04%	0,04	103,38	103,00	102,60	103,40	641K	1.535
05/08/2021	-0,06%	-0,06	103,34	103,40	102,50	103,40	406K	406
04/08/2021	0,01%	0,01	103,40	103,39	102,86	103,49	612K	1.056
03/08/2021	0,14%	0,14	103,39	103,25	102,71	103,40	325K	300
02/08/2021	1,32%	1,35	103,25	102,50	102,06	103,25	560K	1.306
30/07/2021	-0,03%	-0,03	101,90	102,50	101,59	103,45	797K	1.895
29/07/2021	-0,24%	-0,25	101,93	102,40	101,70	102,40	483K	666
28/07/2021	-0,22%	-0,23	102,18	102,53	101,61	103,44	544K	784
27/07/2021	-0,31%	-0,32	102,41	102,75	101,91	102,75	657K	949
26/07/2021	-0,09%	-0,09	102,73	102,85	102,22	103,01	352K	284
23/07/2021	0,00%	0,00	102,82	103,48	102,56	103,48	352K	518
22/07/2021	-0,10%	-0,10	102,82	103,02	102,49	103,49	637K	546
21/07/2021	0,24%	0,25	102,92	103,37	102,90	103,42	422K	548
20/07/2021	-0,56%	-0,58	102,67	103,25	102,35	103,90	653K	794
19/07/2021	-0,24%	-0,25	103,25	103,49	102,47	103,50	699K	346
16/07/2021	0,28%	0,29	103,50	103,21	102,34	103,50	481K	299
15/07/2021	1,38%	1,40	103,21	102,84	102,02	103,45	374K	335
14/07/2021	0,40%	0,41	101,81	102,85	101,57	103,00	533K	503
13/07/2021	-0,98%	-1,00	101,40	102,95	101,32	103,30	686K	500
12/07/2021	1,79%	1,80	102,40	101,98	100,00	102,40	620K	352
08/07/2021	-0,02%	-0,02	100,60	101,30	100,02	101,30	252K	342
07/07/2021	-0,43%	-0,43	100,62	101,20	100,62	101,82	527K	654
06/07/2021	-0,77%	-0,78	101,05	101,66	100,95	102,21	238K	219
05/07/2021	-0,54%	-0,55	101,83	102,35	101,71	102,35	248K	234
02/07/2021	0,68%	0,69	102,38	101,69	101,50	102,41	327K	252
01/07/2021	0,75%	0,76	101,69	101,00	100,35	101,70	345K	205
30/06/2021	0,43%	0,43	100,93	100,51	100,00	101,00	266K	283
29/06/2021	1,63%	1,61	100,50	99,00	98,50	101,00	388K	345
28/06/2021	0,09%	0,09	98,89	98,91	96,45	98,91	864K	552
25/06/2021	-3,17%	-3,23	98,80	102,05	95,00	102,43	2M	1.254
24/06/2021	0,02%	0,02	102,03	102,30	101,98	102,87	449K	349
23/06/2021	0,06%	0,06	102,01	101,69	101,68	102,37	429K	273
22/06/2021	-0,32%	-0,33	101,95	102,67	101,86	102,90	730K	413
21/06/2021	-0,70%	-0,72	102,28	103,50	102,28	103,50	925K	628
18/06/2021	0,29%	0,30	103,00	102,70	102,61	103,50	465K	404
17/06/2021	-0,24%	-0,25	102,70	103,20	102,30	103,24	610K	482
16/06/2021	-0,05%	-0,05	102,95	103,14	102,31	103,79	867K	903
15/06/2021	0,00%	0,00	103,00	103,06	103,00	103,75	1M	675
14/06/2021	-0,73%	-0,76	103,00	104,00	102,82	104,38	565K	467
11/06/2021	-0,33%	-0,34	103,76	103,66	102,34	104,20	349K	255
10/06/2021	-0,09%	-0,09	104,10	104,25	103,85	104,55	416K	267
09/06/2021	0,18%	0,19	104,19	104,10	103,50	104,80	832K	498
08/06/2021	-0,57%	-0,60	104,00	104,60	103,50	104,70	621K	473
07/06/2021	0,59%	0,61	104,60	104,01	104,00	104,70	877K	779
04/06/2021	-0,48%	-0,50	103,99	104,00	103,99	104,50	963K	2.589
02/06/2021	-0,29%	-0,30	104,49	104,80	104,20	104,80	629K	608
01/06/2021	-0,01%	-0,01	104,79	105,05	104,54	105,05	988K	668
31/05/2021	0,34%	0,36	104,80	105,17	104,26	105,18	1M	1.862
28/05/2021	0,42%	0,44	104,44	104,00	103,38	105,20	2M	4.938
27/05/2021	-0,38%	-0,40	104,00	103,50	103,25	104,65	1M	4.721
26/05/2021	0,89%	0,92	104,40	103,20	103,20	104,50	1M	490
25/05/2021	-0,88%	-0,92	103,48	104,37	102,85	104,37	841K	753
24/05/2021	0,77%	0,80	104,40	103,73	102,53	104,47	2M	6.325
21/05/2021	0,58%	0,60	103,60	103,79	102,50	104,00	1M	2.095
20/05/2021	-0,09%	-0,09	103,00	103,05	102,13	103,89	2M	613
19/05/2021	0,09%	0,09	103,09	103,29	102,05	104,00	2M	502
18/05/2021	-0,77%	-0,80	103,00	103,51	102,95	104,00	832K	771
17/05/2021	0,23%	0,24	103,80	103,62	102,91	104,75	1M	1.400
14/05/2021	-0,86%	-0,90	103,56	104,40	102,86	105,00	1M	1.772
13/05/2021	0,64%	0,66	104,46	103,99	103,00	104,50	916K	1.781
12/05/2021	-0,42%	-0,44	103,80	103,50	103,00	104,45	543K	400
11/05/2021	0,23%	0,24	104,24	104,50	103,50	104,60	935K	508
10/05/2021	0,01%	0,01	104,00	104,00	103,17	104,01	541K	510
07/05/2021	-1,13%	-1,19	103,99	105,45	102,80	105,50	1M	1.931
06/05/2021	-0,02%	-0,02	105,18	105,41	103,50	105,41	2M	3.112
05/05/2021	0,54%	0,56	105,20	104,79	104,70	105,49	2M	883
04/05/2021	1,49%	1,54	104,64	103,10	103,10	104,65	1M	528
03/05/2021	-0,18%	-0,19	103,10	103,99	102,51	104,09	1M	472
30/04/2021	1,26%	1,29	103,29	102,70	102,00	103,99	820K	374
29/04/2021	-0,87%	-0,90	102,00	102,75	102,00	103,25	1M	445
28/04/2021	-0,12%	-0,12	102,90	103,04	102,81	103,69	848K	354
27/04/2021	-0,75%	-0,78	103,02	103,80	103,02	103,95	645K	514
26/04/2021	-0,17%	-0,18	103,80	103,88	103,11	103,99	735K	567
23/04/2021	0,19%	0,20	103,98	103,70	103,00	103,98	741K	707
22/04/2021	0,13%	0,13	103,78	103,36	103,00	103,90	525K	384
20/04/2021	-0,34%	-0,35	103,65	104,00	103,37	104,40	979K	384
19/04/2021	-0,35%	-0,37	104,00	104,40	103,80	104,48	501K	318
16/04/2021	-0,32%	-0,33	104,37	105,00	103,95	105,00	1M	603
15/04/2021	-0,76%	-0,80	104,70	105,26	104,62	105,54	1M	387
14/04/2021	0,20%	0,21	105,50	105,28	105,00	105,70	781K	1.172
13/04/2021	-0,20%	-0,21	105,29	105,19	104,93	105,49	483K	1.087
12/04/2021	0,00%	0,00	105,50	105,68	105,40	106,60	545K	309
09/04/2021	0,00%	0,00	105,50	105,89	105,44	106,79	850K	1.172
08/04/2021	-0,03%	-0,03	105,50	105,55	104,50	106,44	2M	1.014
07/04/2021	-0,91%	-0,97	105,53	107,43	105,50	107,43	2M	2.321
06/04/2021	-	-	106,50	105,69	105,40	106,61	1M	536

Date,Open,High,Low,Close,Volume
15-Oct-21,103.00,103.25,101.98,102.26,1069462
14-Oct-21,102.37,103.00,101.89,102.96,572259
13-Oct-21,102.90,103.00,101.85,102.75,273518
11-Oct-21,101.98,103.99,101.50,103.49,764804
08-Oct-21,101.89,102.00,100.75,101.98,749495
07-Oct-21,100.61,101.97,100.54,100.97,381381
06-Oct-21,101.99,102.04,100.02,100.61,881072
05-Oct-21,102.04,102.04,101.10,101.99,260724
04-Oct-21,101.60,102.80,100.61,101.60,704591
01-Oct-21,101.66,102.30,100.32,100.92,474419
30-Sep-21,100.79,101.93,100.03,101.61,726767
29-Sep-21,100.46,100.73,100.03,100.69,289015
28-Sep-21,100.56,100.78,100.01,100.11,385062
27-Sep-21,100.59,100.79,100.00,100.01,579607
24-Sep-21,100.00,100.40,99.98,100.31,756765
23-Sep-21,100.47,100.58,99.90,100.00,792538
22-Sep-21,100.01,100.60,99.61,99.90,1167844
21-Sep-21,100.35,100.60,99.61,100.01,668875
20-Sep-21,101.00,101.24,98.36,100.35,1036465
17-Sep-21,100.60,100.88,99.55,100.79,1002590
16-Sep-21,100.49,100.60,99.62,100.60,504104
15-Sep-21,99.92,101.87,99.89,100.21,1089468
14-Sep-21,98.71,99.97,98.70,99.57,561996
13-Sep-21,97.50,98.89,96.95,98.65,1483992
10-Sep-21,98.36,98.69,96.82,97.22,1823998
09-Sep-21,98.51,99.06,96.69,97.01,1108036
08-Sep-21,99.97,99.97,96.51,98.22,1115192
06-Sep-21,99.99,100.00,99.08,99.70,457138
03-Sep-21,99.74,99.88,99.12,99.59,768287
02-Sep-21,99.25,99.75,99.10,99.23,935689
01-Sep-21,99.45,99.50,99.08,99.49,1075757
31-Aug-21,99.27,99.80,99.09,99.44,1065251
30-Aug-21,99.50,99.50,98.75,99.27,770455
27-Aug-21,99.51,99.80,99.02,99.45,490689
26-Aug-21,99.77,99.77,98.61,99.20,818648
25-Aug-21,98.84,100.00,98.58,99.45,821623
24-Aug-21,98.82,99.44,98.05,99.00,875124
23-Aug-21,99.35,100.00,98.01,98.43,890415
20-Aug-21,97.75,99.95,97.75,99.20,721307
19-Aug-21,99.00,99.98,97.01,99.98,998153
18-Aug-21,99.00,99.99,98.95,99.80,430287
17-Aug-21,100.00,100.00,98.01,98.94,975782
16-Aug-21,101.00,101.00,98.99,99.75,579126
13-Aug-21,102.06,102.06,100.05,100.58,599719
12-Aug-21,100.60,102.10,98.15,102.06,817673
11-Aug-21,102.10,102.10,100.14,101.14,778748
10-Aug-21,101.99,102.19,101.71,102.18,446509
09-Aug-21,102.63,102.89,101.53,102.00,481065
06-Aug-21,103.00,103.40,102.60,103.38,641153
05-Aug-21,103.40,103.40,102.50,103.34,406369
04-Aug-21,103.39,103.49,102.86,103.40,612187
03-Aug-21,103.25,103.40,102.71,103.39,324667
02-Aug-21,102.50,103.25,102.06,103.25,559519
30-Jul-21,102.50,103.45,101.59,101.90,797211
29-Jul-21,102.40,102.40,101.70,101.93,483241
28-Jul-21,102.53,103.44,101.61,102.18,543753
27-Jul-21,102.75,102.75,101.91,102.41,657009
26-Jul-21,102.85,103.01,102.22,102.73,352291
23-Jul-21,103.48,103.48,102.56,102.82,352320
22-Jul-21,103.02,103.49,102.49,102.82,637417
21-Jul-21,103.37,103.42,102.90,102.92,422478
20-Jul-21,103.25,103.90,102.35,102.67,652668
19-Jul-21,103.49,103.50,102.47,103.25,698562
16-Jul-21,103.21,103.50,102.34,103.50,480561
15-Jul-21,102.84,103.45,102.02,103.21,374356
14-Jul-21,102.85,103.00,101.57,101.81,533017
13-Jul-21,102.95,103.30,101.32,101.40,685978
12-Jul-21,101.98,102.40,100.00,102.40,620089
08-Jul-21,101.30,101.30,100.02,100.60,252075
07-Jul-21,101.20,101.82,100.62,100.62,527160
06-Jul-21,101.66,102.21,100.95,101.05,238472
05-Jul-21,102.35,102.35,101.71,101.83,248198
02-Jul-21,101.69,102.41,101.50,102.38,327409
01-Jul-21,101.00,101.70,100.35,101.69,344905
30-Jun-21,100.51,101.00,100.00,100.93,265604
29-Jun-21,99.00,101.00,98.50,100.50,388333
28-Jun-21,98.91,98.91,96.45,98.89,864310
25-Jun-21,102.05,102.43,95.00,98.80,1729490
24-Jun-21,102.30,102.87,101.98,102.03,448687
23-Jun-21,101.69,102.37,101.68,102.01,429185
22-Jun-21,102.67,102.90,101.86,101.95,729535
21-Jun-21,103.50,103.50,102.28,102.28,924567
18-Jun-21,102.70,103.50,102.61,103.00,465347
17-Jun-21,103.20,103.24,102.30,102.70,610011
16-Jun-21,103.14,103.79,102.31,102.95,867070
15-Jun-21,103.06,103.75,103.00,103.00,1246281
14-Jun-21,104.00,104.38,102.82,103.00,565324
11-Jun-21,103.66,104.20,102.34,103.76,348864
10-Jun-21,104.25,104.55,103.85,104.10,415515
09-Jun-21,104.10,104.80,103.50,104.19,832486
08-Jun-21,104.60,104.70,103.50,104.00,621411
07-Jun-21,104.01,104.70,104.00,104.60,876801
04-Jun-21,104.00,104.50,103.99,103.99,963416
02-Jun-21,104.80,104.80,104.20,104.49,629332
01-Jun-21,105.05,105.05,104.54,104.79,987821
31-May-21,105.17,105.18,104.26,104.80,1160550
28-May-21,104.00,105.20,103.38,104.44,1546032
27-May-21,103.50,104.65,103.25,104.00,1071227
26-May-21,103.20,104.50,103.20,104.40,1034467
25-May-21,104.37,104.37,102.85,103.48,841463
24-May-21,103.73,104.47,102.53,104.40,2298591
21-May-21,103.79,104.00,102.50,103.60,1456152
20-May-21,103.05,103.89,102.13,103.00,1606642
19-May-21,103.29,104.00,102.05,103.09,1893744
18-May-21,103.51,104.00,102.95,103.00,831947
17-May-21,103.62,104.75,102.91,103.80,1234792
14-May-21,104.40,105.00,102.86,103.56,1184684
13-May-21,103.99,104.50,103.00,104.46,915512
12-May-21,103.50,104.45,103.00,103.80,542566
11-May-21,104.50,104.60,103.50,104.24,934649
10-May-21,104.00,104.01,103.17,104.00,541138
07-May-21,105.45,105.50,102.80,103.99,1368658
06-May-21,105.41,105.41,103.50,105.18,1616532
05-May-21,104.79,105.49,104.70,105.20,1502487
04-May-21,103.10,104.65,103.10,104.64,1450691
03-May-21,103.99,104.09,102.51,103.10,1011874
30-Apr-21,102.70,103.99,102.00,103.29,819730
29-Apr-21,102.75,103.25,102.00,102.00,1123984
28-Apr-21,103.04,103.69,102.81,102.90,847502
27-Apr-21,103.80,103.95,103.02,103.02,645303
26-Apr-21,103.88,103.99,103.11,103.80,735281
23-Apr-21,103.70,103.98,103.00,103.98,741031
22-Apr-21,103.36,103.90,103.00,103.78,525484
20-Apr-21,104.00,104.40,103.37,103.65,978520
19-Apr-21,104.40,104.48,103.80,104.00,500561
16-Apr-21,105.00,105.00,103.95,104.37,1438946
15-Apr-21,105.26,105.54,104.62,104.70,1101455
14-Apr-21,105.28,105.70,105.00,105.50,780748
13-Apr-21,105.19,105.49,104.93,105.29,483029
12-Apr-21,105.68,106.60,105.40,105.50,545352
09-Apr-21,105.89,106.79,105.44,105.50,850289
08-Apr-21,105.55,106.44,104.50,105.50,1682925
07-Apr-21,107.43,107.43,105.50,105.53,1662631
06-Apr-21,105.69,106.61,105.40,106.50,1416894

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRY11

cotações, gráficos e mais...