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
29/11/2023	0,16%	0,16	99,30	99,14	98,68	99,80	1M	3.189
28/11/2023	-1,00%	-1,00	99,14	100,13	99,01	100,65	2M	7.553
27/11/2023	0,59%	0,59	100,14	100,00	99,56	100,44	2M	4.321
24/11/2023	-0,14%	-0,14	99,55	99,98	99,52	100,29	1M	2.925
23/11/2023	-1,28%	-1,29	99,69	100,97	98,51	101,08	4M	12.507
22/11/2023	-0,06%	-0,06	100,98	100,61	100,00	101,50	1M	5.179
21/11/2023	0,12%	0,12	101,04	100,88	100,50	101,04	1M	4.806
20/11/2023	0,32%	0,32	100,92	100,60	99,67	101,00	2M	3.763
17/11/2023	0,06%	0,06	100,60	100,54	100,01	100,89	1M	4.456
16/11/2023	0,56%	0,56	100,54	100,34	99,68	100,99	1M	4.325
14/11/2023	0,56%	0,56	99,98	99,42	99,30	100,49	1M	2.775

13/11/2023	-1,36%	-1,37	99,42	99,66	99,42	99,99	2M	3.593
10/11/2023	-0,36%	-0,36	100,79	101,15	100,50	101,33	1M	2.207
09/11/2023	0,35%	0,35	101,15	100,91	100,74	101,38	1M	3.456
08/11/2023	-0,12%	-0,12	100,80	100,92	100,30	101,46	1M	3.217
07/11/2023	0,12%	0,12	100,92	101,22	100,53	102,31	3M	5.297
06/11/2023	-0,13%	-0,13	100,80	100,92	100,26	101,16	2M	2.529
03/11/2023	0,38%	0,38	100,93	100,74	100,54	101,72	2M	2.412
01/11/2023	0,05%	0,05	100,55	100,49	99,87	100,86	1M	3.034
31/10/2023	0,35%	0,35	100,50	100,20	99,84	100,50	2M	1.905
30/10/2023	-0,10%	-0,10	100,15	100,25	99,83	100,25	3M	4.988
27/10/2023	-0,15%	-0,15	100,25	100,29	99,97	100,50	1M	3.620
26/10/2023	-0,03%	-0,03	100,40	100,39	99,98	100,50	2M	4.993
25/10/2023	-0,07%	-0,07	100,43	100,50	99,80	100,50	2M	4.898
24/10/2023	0,10%	0,10	100,50	100,40	100,01	100,50	2M	4.219
23/10/2023	-0,10%	-0,10	100,40	100,40	100,02	100,50	1M	1.989
20/10/2023	0,03%	0,03	100,50	100,40	100,00	100,50	1M	4.518
19/10/2023	0,23%	0,23	100,47	100,24	100,00	100,50	2M	3.344
18/10/2023	-0,11%	-0,11	100,24	100,30	99,91	100,35	2M	5.103
17/10/2023	-0,50%	-0,50	100,35	100,84	100,06	100,98	1M	1.134
16/10/2023	0,51%	0,51	100,85	100,34	100,23	101,38	3M	19.268
13/10/2023	-0,06%	-0,06	100,34	100,40	99,83	100,50	1M	1.472
11/10/2023	-0,08%	-0,08	100,40	99,87	99,25	100,40	1M	3.221
10/10/2023	-0,02%	-0,02	100,48	100,50	100,21	100,99	4M	1.666
09/10/2023	0,00%	0,00	100,50	100,30	100,00	100,50	1M	3.847
06/10/2023	0,07%	0,07	100,50	100,40	100,13	100,50	835K	993
05/10/2023	-0,06%	-0,06	100,43	100,60	100,13	100,67	1M	1.176
04/10/2023	0,19%	0,19	100,49	100,30	99,95	100,64	2M	2.746
03/10/2023	0,30%	0,30	100,30	100,11	99,83	100,45	2M	3.456
02/10/2023	-0,42%	-0,42	100,00	100,43	100,00	101,89	11M	4.183
29/09/2023	-0,57%	-0,58	100,42	101,00	99,89	101,66	4M	5.620
28/09/2023	1,51%	1,50	101,00	99,51	99,20	101,86	3M	7.767
27/09/2023	-0,49%	-0,49	99,50	99,96	99,23	100,37	2M	6.480
26/09/2023	0,48%	0,48	99,99	99,10	98,83	99,99	2M	2.554
25/09/2023	-0,12%	-0,12	99,51	99,65	99,05	99,95	3M	5.738
22/09/2023	-0,13%	-0,13	99,63	99,76	99,57	100,20	2M	8.870
21/09/2023	-0,22%	-0,22	99,76	100,30	99,58	100,50	3M	4.788
20/09/2023	-0,93%	-0,94	99,98	100,90	99,83	100,92	2M	6.340
19/09/2023	-0,12%	-0,12	100,92	100,62	100,38	100,98	1M	1.730
18/09/2023	0,78%	0,78	101,04	100,25	99,90	101,14	1M	2.186
15/09/2023	0,58%	0,58	100,26	100,00	99,58	100,90	2M	7.908
14/09/2023	-0,61%	-0,61	99,68	99,87	99,25	100,40	2M	3.738
13/09/2023	-1,62%	-1,65	100,29	101,24	100,00	101,24	3M	5.170
12/09/2023	0,44%	0,45	101,94	101,49	101,40	102,05	695K	802
11/09/2023	-0,20%	-0,20	101,49	101,68	101,03	101,69	814K	1.742
08/09/2023	0,47%	0,48	101,69	101,23	101,23	101,95	905K	2.108
06/09/2023	-0,33%	-0,34	101,21	101,55	100,70	101,89	1M	3.151
05/09/2023	0,19%	0,19	101,55	101,36	99,35	102,00	4M	3.760
04/09/2023	-0,41%	-0,42	101,36	101,98	101,36	101,98	875K	1.035
01/09/2023	1,22%	1,23	101,78	100,55	100,55	102,02	761K	1.510
31/08/2023	0,49%	0,49	100,55	100,46	100,19	101,37	652K	2.521
30/08/2023	-0,68%	-0,69	100,06	101,00	100,01	101,99	3M	4.335
29/08/2023	0,50%	0,50	100,75	100,40	99,81	101,00	1M	4.979
28/08/2023	-0,07%	-0,07	100,25	100,32	99,83	100,65	1M	4.998
25/08/2023	0,34%	0,34	100,32	99,99	99,87	100,78	837K	2.504
24/08/2023	-0,51%	-0,51	99,98	100,01	99,56	100,55	2M	11.489
23/08/2023	0,01%	0,01	100,49	100,85	100,22	100,97	899K	2.251
22/08/2023	-0,51%	-0,52	100,48	100,98	99,20	100,98	1M	4.714
21/08/2023	-0,29%	-0,29	101,00	101,29	100,13	101,29	2M	5.238
18/08/2023	0,39%	0,39	101,29	100,92	100,70	102,21	1M	5.240
17/08/2023	-0,06%	-0,06	100,90	102,18	100,66	102,42	2M	7.215
16/08/2023	-1,02%	-1,04	100,96	102,22	100,51	102,44	2M	3.260
15/08/2023	0,34%	0,35	102,00	101,65	101,12	102,45	638K	1.529
14/08/2023	0,38%	0,38	101,65	101,37	100,60	102,40	1M	2.961
11/08/2023	0,50%	0,50	101,27	100,82	100,42	101,40	844K	2.064
10/08/2023	-0,71%	-0,72	100,77	101,12	100,08	101,12	823K	2.441
09/08/2023	-1,13%	-1,16	101,49	102,94	101,19	102,94	708K	2.703
08/08/2023	0,44%	0,45	102,65	102,20	101,00	102,65	2M	1.586
07/08/2023	0,21%	0,21	102,20	102,01	101,55	102,60	1M	3.777
04/08/2023	0,62%	0,63	101,99	101,36	101,00	102,00	927K	3.510
03/08/2023	-0,50%	-0,51	101,36	101,87	100,69	101,87	885K	2.959
02/08/2023	0,86%	0,87	101,87	100,50	100,04	102,00	1M	2.185
01/08/2023	-0,46%	-0,47	101,00	101,38	100,60	101,90	834K	1.540
31/07/2023	2,49%	2,47	101,47	99,17	98,89	101,47	3M	8.162
28/07/2023	0,87%	0,85	99,00	98,17	97,81	99,00	1M	3.345
27/07/2023	-0,03%	-0,03	98,15	98,22	97,29	98,73	2M	7.328
26/07/2023	0,00%	0,00	98,18	98,53	97,20	98,53	2M	12.107
25/07/2023	-0,92%	-0,91	98,18	99,41	98,11	99,58	3M	11.097
24/07/2023	-0,83%	-0,83	99,09	99,92	98,00	100,66	2M	7.015
21/07/2023	-0,20%	-0,20	99,92	100,21	99,81	100,89	1M	4.773
20/07/2023	-1,98%	-2,02	100,12	102,14	100,12	102,14	981K	4.935
19/07/2023	2,15%	2,15	102,14	100,01	100,01	102,75	4M	22.604
18/07/2023	0,42%	0,42	99,99	99,57	99,50	100,66	2M	14.630
17/07/2023	-0,25%	-0,25	99,57	99,82	99,36	99,82	1M	4.109
14/07/2023	0,32%	0,32	99,82	99,50	99,37	99,82	923K	2.924
13/07/2023	0,48%	0,48	99,50	99,07	99,02	99,65	1M	1.896
12/07/2023	-1,20%	-1,20	99,02	98,90	98,04	99,29	1M	3.482
11/07/2023	-0,03%	-0,03	100,22	100,39	99,34	100,74	2M	4.944
10/07/2023	-0,42%	-0,42	100,25	101,20	99,40	101,20	984K	2.088
07/07/2023	0,36%	0,36	100,67	100,65	99,80	100,67	815K	3.217
06/07/2023	0,49%	0,49	100,31	99,80	99,51	100,60	1M	2.511
05/07/2023	-0,12%	-0,12	99,82	99,94	98,70	100,01	1M	1.781
04/07/2023	0,15%	0,15	99,94	99,90	99,42	100,00	2M	3.239
03/07/2023	1,50%	1,47	99,79	98,32	98,32	99,91	1M	2.935
30/06/2023	1,05%	1,02	98,32	97,30	97,30	98,75	2M	4.057
29/06/2023	0,72%	0,70	97,30	96,63	96,50	97,44	847K	3.038
28/06/2023	0,20%	0,19	96,60	96,44	96,00	96,89	968K	1.628
27/06/2023	1,36%	1,29	96,41	95,51	95,51	96,46	2M	3.039
26/06/2023	-1,62%	-1,57	95,12	96,94	95,06	97,03	3M	7.026
23/06/2023	0,03%	0,03	96,69	96,59	96,39	97,48	2M	2.237
22/06/2023	-0,78%	-0,76	96,66	97,42	96,56	98,08	2M	3.807
21/06/2023	0,44%	0,43	97,42	97,08	96,25	98,25	2M	6.851
20/06/2023	0,00%	0,00	96,99	97,27	96,99	98,29	3M	4.924
19/06/2023	-0,40%	-0,39	96,99	97,38	96,62	97,67	2M	3.819
16/06/2023	0,05%	0,05	97,38	97,33	97,03	97,74	1M	2.108
15/06/2023	0,00%	0,00	97,33	97,34	96,53	97,81	2M	2.457
14/06/2023	0,22%	0,21	97,33	97,30	97,12	97,89	844K	1.757
13/06/2023	-1,43%	-1,41	97,12	97,28	96,90	97,38	971K	2.334
12/06/2023	0,44%	0,43	98,53	98,45	98,10	98,89	1M	1.453
09/06/2023	0,63%	0,61	98,10	97,26	97,26	98,18	828K	1.426
07/06/2023	0,24%	0,23	97,49	97,27	96,64	97,89	2M	2.557
06/06/2023	-1,08%	-1,06	97,26	98,38	97,10	98,39	2M	3.481
05/06/2023	-0,93%	-0,92	98,32	99,00	98,05	99,69	1M	2.820
02/06/2023	1,03%	1,01	99,24	98,23	97,98	99,75	694K	928
01/06/2023	-0,27%	-0,27	98,23	98,50	96,63	98,50	811K	2.015
31/05/2023	0,74%	0,72	98,50	97,78	96,63	99,66	2M	3.766
30/05/2023	0,98%	0,95	97,78	96,82	95,20	97,96	893K	2.095
29/05/2023	1,52%	1,45	96,83	95,41	95,19	96,85	945K	1.950
26/05/2023	1,12%	1,06	95,38	94,31	94,26	95,70	725K	1.579
25/05/2023	0,17%	0,16	94,32	94,51	93,25	94,99	1M	3.964
24/05/2023	-1,66%	-1,59	94,16	96,85	93,77	96,85	3M	4.495
23/05/2023	-0,85%	-0,82	95,75	97,76	95,75	98,45	3M	2.702
22/05/2023	-0,52%	-0,50	96,57	98,00	96,29	98,00	672K	959
19/05/2023	-	-	97,07	97,10	96,40	98,09	1M	1.516

Date,Open,High,Low,Close,Volume
29-Nov-23,99.14,99.80,98.68,99.30,1326844
28-Nov-23,100.13,100.65,99.01,99.14,2282166
27-Nov-23,100.00,100.44,99.56,100.14,1568915
24-Nov-23,99.98,100.29,99.52,99.55,1098934
23-Nov-23,100.97,101.08,98.51,99.69,3723521
22-Nov-23,100.61,101.50,100.00,100.98,1253757
21-Nov-23,100.88,101.04,100.50,101.04,1206172
20-Nov-23,100.60,101.00,99.67,100.92,1626537
17-Nov-23,100.54,100.89,100.01,100.60,1291625
16-Nov-23,100.34,100.99,99.68,100.54,1444714
14-Nov-23,99.42,100.49,99.30,99.98,1466557
13-Nov-23,99.66,99.99,99.42,99.42,1502868
10-Nov-23,101.15,101.33,100.50,100.79,1326884
09-Nov-23,100.91,101.38,100.74,101.15,1446266
08-Nov-23,100.92,101.46,100.30,100.80,1098848
07-Nov-23,101.22,102.31,100.53,100.92,2776069
06-Nov-23,100.92,101.16,100.26,100.80,1614641
03-Nov-23,100.74,101.72,100.54,100.93,1983964
01-Nov-23,100.49,100.86,99.87,100.55,1201268
31-Oct-23,100.20,100.50,99.84,100.50,1935679
30-Oct-23,100.25,100.25,99.83,100.15,3114493
27-Oct-23,100.29,100.50,99.97,100.25,1396289
26-Oct-23,100.39,100.50,99.98,100.40,1810180
25-Oct-23,100.50,100.50,99.80,100.43,2430681
24-Oct-23,100.40,100.50,100.01,100.50,1996877
23-Oct-23,100.40,100.50,100.02,100.40,1007354
20-Oct-23,100.40,100.50,100.00,100.50,1441692
19-Oct-23,100.24,100.50,100.00,100.47,1685656
18-Oct-23,100.30,100.35,99.91,100.24,1700600
17-Oct-23,100.84,100.98,100.06,100.35,1211666
16-Oct-23,100.34,101.38,100.23,100.85,3142347
13-Oct-23,100.40,100.50,99.83,100.34,1416216
11-Oct-23,99.87,100.40,99.25,100.40,1453378
10-Oct-23,100.50,100.99,100.21,100.48,3956314
09-Oct-23,100.30,100.50,100.00,100.50,1491595
06-Oct-23,100.40,100.50,100.13,100.50,835489
05-Oct-23,100.60,100.67,100.13,100.43,1058112
04-Oct-23,100.30,100.64,99.95,100.49,1719286
03-Oct-23,100.11,100.45,99.83,100.30,2272589
02-Oct-23,100.43,101.89,100.00,100.00,11497918
29-Sep-23,101.00,101.66,99.89,100.42,4324466
28-Sep-23,99.51,101.86,99.20,101.00,3183574
27-Sep-23,99.96,100.37,99.23,99.50,2368132
26-Sep-23,99.10,99.99,98.83,99.99,1702329
25-Sep-23,99.65,99.95,99.05,99.51,3416513
22-Sep-23,99.76,100.20,99.57,99.63,2388556
21-Sep-23,100.30,100.50,99.58,99.76,3121025
20-Sep-23,100.90,100.92,99.83,99.98,2018459
19-Sep-23,100.62,100.98,100.38,100.92,1086306
18-Sep-23,100.25,101.14,99.90,101.04,1459649
15-Sep-23,100.00,100.90,99.58,100.26,1997142
14-Sep-23,99.87,100.40,99.25,99.68,1953067
13-Sep-23,101.24,101.24,100.00,100.29,2668364
12-Sep-23,101.49,102.05,101.40,101.94,694809
11-Sep-23,101.68,101.69,101.03,101.49,814278
08-Sep-23,101.23,101.95,101.23,101.69,905237
06-Sep-23,101.55,101.89,100.70,101.21,1092704
05-Sep-23,101.36,102.00,99.35,101.55,3684190
04-Sep-23,101.98,101.98,101.36,101.36,875214
01-Sep-23,100.55,102.02,100.55,101.78,761066
31-Aug-23,100.46,101.37,100.19,100.55,651973
30-Aug-23,101.00,101.99,100.01,100.06,3398248
29-Aug-23,100.40,101.00,99.81,100.75,1429058
28-Aug-23,100.32,100.65,99.83,100.25,1057105
25-Aug-23,99.99,100.78,99.87,100.32,836741
24-Aug-23,100.01,100.55,99.56,99.98,2125619
23-Aug-23,100.85,100.97,100.22,100.49,899324
22-Aug-23,100.98,100.98,99.20,100.48,1301128
21-Aug-23,101.29,101.29,100.13,101.00,1837606
18-Aug-23,100.92,102.21,100.70,101.29,1425439
17-Aug-23,102.18,102.42,100.66,100.90,1675115
16-Aug-23,102.22,102.44,100.51,100.96,2104511
15-Aug-23,101.65,102.45,101.12,102.00,638412
14-Aug-23,101.37,102.40,100.60,101.65,1204238
11-Aug-23,100.82,101.40,100.42,101.27,844489
10-Aug-23,101.12,101.12,100.08,100.77,822582
09-Aug-23,102.94,102.94,101.19,101.49,708104
08-Aug-23,102.20,102.65,101.00,102.65,1537762
07-Aug-23,102.01,102.60,101.55,102.20,1199276
04-Aug-23,101.36,102.00,101.00,101.99,926593
03-Aug-23,101.87,101.87,100.69,101.36,885390
02-Aug-23,100.50,102.00,100.04,101.87,1188898
01-Aug-23,101.38,101.90,100.60,101.00,833791
31-Jul-23,99.17,101.47,98.89,101.47,3242302
28-Jul-23,98.17,99.00,97.81,99.00,1279981
27-Jul-23,98.22,98.73,97.29,98.15,1545377
26-Jul-23,98.53,98.53,97.20,98.18,2381128
25-Jul-23,99.41,99.58,98.11,98.18,2886165
24-Jul-23,99.92,100.66,98.00,99.09,2347408
21-Jul-23,100.21,100.89,99.81,99.92,1137626
20-Jul-23,102.14,102.14,100.12,100.12,981489
19-Jul-23,100.01,102.75,100.01,102.14,3871112
18-Jul-23,99.57,100.66,99.50,99.99,2476967
17-Jul-23,99.82,99.82,99.36,99.57,1186993
14-Jul-23,99.50,99.82,99.37,99.82,923028
13-Jul-23,99.07,99.65,99.02,99.50,1206234
12-Jul-23,98.90,99.29,98.04,99.02,1443208
11-Jul-23,100.39,100.74,99.34,100.22,1887063
10-Jul-23,101.20,101.20,99.40,100.25,983856
07-Jul-23,100.65,100.67,99.80,100.67,814781
06-Jul-23,99.80,100.60,99.51,100.31,1024140
05-Jul-23,99.94,100.01,98.70,99.82,1134331
04-Jul-23,99.90,100.00,99.42,99.94,1737963
03-Jul-23,98.32,99.91,98.32,99.79,1123020
30-Jun-23,97.30,98.75,97.30,98.32,2233030
29-Jun-23,96.63,97.44,96.50,97.30,847169
28-Jun-23,96.44,96.89,96.00,96.60,967968
27-Jun-23,95.51,96.46,95.51,96.41,1574818
26-Jun-23,96.94,97.03,95.06,95.12,2543453
23-Jun-23,96.59,97.48,96.39,96.69,2143948
22-Jun-23,97.42,98.08,96.56,96.66,1947115
21-Jun-23,97.08,98.25,96.25,97.42,2106354
20-Jun-23,97.27,98.29,96.99,96.99,2975098
19-Jun-23,97.38,97.67,96.62,96.99,1819908
16-Jun-23,97.33,97.74,97.03,97.38,1152226
15-Jun-23,97.34,97.81,96.53,97.33,1565530
14-Jun-23,97.30,97.89,97.12,97.33,844306
13-Jun-23,97.28,97.38,96.90,97.12,971216
12-Jun-23,98.45,98.89,98.10,98.53,1076481
09-Jun-23,97.26,98.18,97.26,98.10,827770
07-Jun-23,97.27,97.89,96.64,97.49,1740416
06-Jun-23,98.38,98.39,97.10,97.26,1648360
05-Jun-23,99.00,99.69,98.05,98.32,1120764
02-Jun-23,98.23,99.75,97.98,99.24,693647
01-Jun-23,98.50,98.50,96.63,98.23,810807
31-May-23,97.78,99.66,96.63,98.50,2230341
30-May-23,96.82,97.96,95.20,97.78,893302
29-May-23,95.41,96.85,95.19,96.83,945012
26-May-23,94.31,95.70,94.26,95.38,724693
25-May-23,94.51,94.99,93.25,94.32,1342903
24-May-23,96.85,96.85,93.77,94.16,2747872
23-May-23,97.76,98.45,95.75,95.75,2785643
22-May-23,98.00,98.00,96.29,96.57,671643
19-May-23,97.10,98.09,96.40,97.07,1012018

*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: RBRY11