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
04/07/2022	-1,32%	-1,35	101,04	102,39	100,99	102,79	1M	1.625
01/07/2022	1,52%	1,53	102,39	100,86	100,26	102,79	4M	3.626
30/06/2022	-0,92%	-0,94	100,86	101,65	100,42	101,70	3M	4.010
29/06/2022	1,34%	1,35	101,80	100,45	100,35	102,50	2M	2.903
28/06/2022	-0,15%	-0,15	100,45	100,89	100,30	100,90	890K	1.803
27/06/2022	-0,19%	-0,19	100,60	101,09	100,28	101,24	881K	1.981
24/06/2022	0,50%	0,50	100,79	100,93	100,20	101,00	1M	3.099
23/06/2022	-1,30%	-1,32	100,29	101,95	100,15	101,95	2M	2.044
22/06/2022	-0,25%	-0,25	101,61	101,86	100,98	102,00	1M	1.479
21/06/2022	0,17%	0,17	101,86	101,82	101,34	102,25	521K	391
20/06/2022	0,39%	0,40	101,69	101,26	100,60	101,69	703K	1.218

17/06/2022	0,70%	0,70	101,29	101,10	100,34	101,35	875K	665
15/06/2022	-0,31%	-0,31	100,59	100,96	100,12	101,60	796K	806
14/06/2022	-0,04%	-0,04	100,90	100,90	100,20	100,94	702K	536
13/06/2022	-0,26%	-0,26	100,94	101,00	100,09	101,46	798K	925
10/06/2022	-1,26%	-1,29	101,20	101,23	100,73	101,24	698K	722
09/06/2022	0,86%	0,87	102,49	102,49	101,52	102,77	1M	1.096
08/06/2022	-0,36%	-0,37	101,62	102,00	101,32	102,89	2M	1.365
07/06/2022	-0,53%	-0,54	101,99	103,26	101,50	103,41	3M	2.359
06/06/2022	-0,94%	-0,97	102,53	103,80	102,37	103,92	3M	1.559
03/06/2022	-0,19%	-0,20	103,50	103,02	103,02	103,70	2M	1.254
02/06/2022	0,14%	0,15	103,70	103,88	103,30	103,88	412K	503
01/06/2022	-0,67%	-0,70	103,55	104,25	103,08	104,25	1M	1.242
31/05/2022	0,00%	0,00	104,25	104,25	103,53	104,25	303K	400
30/05/2022	0,72%	0,75	104,25	103,71	103,69	104,39	410K	360
27/05/2022	0,08%	0,08	103,50	103,43	103,15	103,99	426K	438
26/05/2022	0,01%	0,01	103,42	103,99	103,04	103,99	528K	682
25/05/2022	-0,66%	-0,69	103,41	104,10	103,22	104,10	476K	400
24/05/2022	0,71%	0,73	104,10	103,37	103,09	104,38	841K	380
23/05/2022	0,08%	0,08	103,37	103,29	103,25	103,97	698K	933
20/05/2022	0,00%	0,00	103,29	103,29	103,04	103,93	352K	529
19/05/2022	-0,01%	-0,01	103,29	103,87	103,00	103,92	277K	263
18/05/2022	-0,18%	-0,19	103,30	103,50	103,00	103,60	391K	352
17/05/2022	0,43%	0,44	103,49	103,91	103,07	103,91	663K	2.014
16/05/2022	-0,30%	-0,31	103,05	103,62	103,03	103,98	821K	1.833
13/05/2022	0,50%	0,51	103,36	103,39	102,58	103,62	368K	356
12/05/2022	-0,56%	-0,58	102,85	103,19	102,32	103,40	345K	340
11/05/2022	-1,16%	-1,21	103,43	103,88	102,52	103,88	595K	449
10/05/2022	0,28%	0,29	104,64	104,25	104,10	104,65	420K	309
09/05/2022	-0,33%	-0,35	104,35	104,72	104,10	104,72	830K	1.882
06/05/2022	0,08%	0,08	104,70	104,71	104,11	104,71	807K	1.773
05/05/2022	-0,03%	-0,03	104,62	104,65	104,29	104,74	1M	416
04/05/2022	0,36%	0,38	104,65	104,31	104,28	104,75	384K	421
03/05/2022	-0,41%	-0,43	104,27	104,85	104,26	104,85	1M	2.172
02/05/2022	-0,10%	-0,11	104,70	104,81	104,25	104,81	963K	1.534
29/04/2022	0,07%	0,07	104,81	104,94	104,37	104,94	466K	250
28/04/2022	-0,04%	-0,04	104,74	104,77	104,03	104,77	473K	386
27/04/2022	0,03%	0,03	104,78	104,96	104,09	105,02	802K	541
26/04/2022	0,87%	0,90	104,75	104,18	104,12	104,80	561K	275
25/04/2022	0,23%	0,24	103,85	104,00	103,28	104,99	1M	2.269
22/04/2022	-1,58%	-1,66	103,61	105,30	103,15	105,30	2M	5.286
20/04/2022	0,00%	0,00	105,27	105,30	104,72	105,30	327K	1.002
19/04/2022	0,37%	0,39	105,27	104,88	104,77	105,30	648K	821
18/04/2022	-0,35%	-0,37	104,88	105,25	104,25	105,31	604K	364
14/04/2022	0,06%	0,06	105,25	105,33	104,77	105,88	506K	707
13/04/2022	-0,18%	-0,19	105,19	105,39	104,62	105,50	1M	2.581
12/04/2022	-0,37%	-0,39	105,38	105,50	104,50	106,04	476K	367
11/04/2022	-0,16%	-0,17	105,77	105,90	105,50	106,04	648K	440
08/04/2022	0,32%	0,34	105,94	105,99	105,00	105,99	740K	1.009
07/04/2022	0,05%	0,05	105,60	106,15	105,41	106,15	424K	346
06/04/2022	-0,06%	-0,06	105,55	106,30	105,35	106,30	538K	376
05/04/2022	-0,21%	-0,22	105,61	106,00	105,24	106,98	653K	576
04/04/2022	0,41%	0,43	105,83	105,21	104,61	105,99	718K	331
01/04/2022	0,39%	0,41	105,40	105,38	104,55	105,50	317K	295
31/03/2022	-0,36%	-0,38	104,99	105,37	104,85	105,38	347K	381
30/03/2022	0,11%	0,12	105,37	105,01	104,99	105,39	328K	206
29/03/2022	-0,14%	-0,15	105,25	105,39	104,62	105,39	748K	412
28/03/2022	-0,02%	-0,02	105,40	105,41	104,51	105,41	769K	451
25/03/2022	0,40%	0,42	105,42	105,03	104,51	105,49	801K	862
24/03/2022	0,34%	0,36	105,00	104,33	104,33	105,22	451K	185
23/03/2022	-0,43%	-0,45	104,64	105,09	104,23	105,35	948K	800
22/03/2022	-0,13%	-0,14	105,09	105,26	104,46	105,26	947K	292
21/03/2022	-0,24%	-0,25	105,23	105,47	104,54	105,48	370K	258
18/03/2022	-0,49%	-0,52	105,48	106,00	104,34	106,00	741K	958
17/03/2022	1,87%	1,95	106,00	104,04	103,83	106,51	2M	876
16/03/2022	-0,05%	-0,05	104,05	104,65	103,96	105,50	991K	1.853
15/03/2022	-0,67%	-0,70	104,10	104,80	104,10	104,89	648K	342
14/03/2022	0,36%	0,38	104,80	104,80	104,25	104,90	572K	798
11/03/2022	-0,46%	-0,48	104,42	104,67	104,13	104,80	486K	298
10/03/2022	0,08%	0,08	104,90	105,29	104,60	105,43	1M	1.743
09/03/2022	0,13%	0,14	104,82	104,82	104,72	105,96	979K	509
08/03/2022	-0,11%	-0,12	104,68	104,82	104,41	104,82	755K	1.173
07/03/2022	0,00%	0,00	104,80	106,00	104,65	106,00	740K	289
04/03/2022	-0,07%	-0,07	104,80	105,89	104,74	105,89	664K	348
03/03/2022	0,26%	0,27	104,87	105,48	104,05	105,48	377K	461
02/03/2022	-0,38%	-0,40	104,60	105,02	103,82	105,26	624K	493
25/02/2022	0,00%	0,00	105,00	105,01	103,99	105,99	1M	3.310
24/02/2022	0,10%	0,11	105,00	104,91	103,57	105,50	667K	782
23/02/2022	-1,34%	-1,43	104,89	106,28	104,65	106,31	689K	717
22/02/2022	0,97%	1,02	106,32	105,30	105,30	106,70	342K	385
21/02/2022	-1,02%	-1,08	105,30	106,40	105,24	106,40	721K	582
18/02/2022	0,73%	0,77	106,38	105,61	105,61	106,38	292K	247
17/02/2022	-0,03%	-0,03	105,61	105,70	105,25	106,05	546K	732
16/02/2022	-0,71%	-0,76	105,64	106,39	105,07	106,40	656K	625
15/02/2022	0,39%	0,41	106,40	106,10	105,70	106,90	763K	1.420
14/02/2022	0,17%	0,18	105,99	105,81	105,75	106,48	373K	328
11/02/2022	0,16%	0,17	105,81	105,69	105,69	106,48	543K	228
10/02/2022	-1,20%	-1,28	105,64	105,77	105,10	106,70	518K	1.149
09/02/2022	0,11%	0,12	106,92	106,79	106,53	107,00	902K	427
08/02/2022	0,28%	0,30	106,80	106,80	106,40	106,80	496K	264
07/02/2022	0,28%	0,30	106,50	106,79	106,29	106,79	399K	243
04/02/2022	-0,11%	-0,12	106,20	106,29	106,00	106,99	489K	446
03/02/2022	0,30%	0,32	106,32	106,25	105,05	106,51	715K	1.546
02/02/2022	0,66%	0,70	106,00	105,29	104,86	106,00	768K	1.018
01/02/2022	0,38%	0,40	105,30	104,90	104,86	105,30	685K	643
31/01/2022	0,08%	0,08	104,90	104,82	104,16	105,29	747K	1.498
28/01/2022	-0,05%	-0,05	104,82	104,97	104,20	104,97	2M	4.089
27/01/2022	-0,02%	-0,02	104,87	104,89	104,10	104,94	874K	1.120
26/01/2022	0,58%	0,61	104,89	104,20	104,00	104,98	802K	930
25/01/2022	0,53%	0,55	104,28	105,00	104,10	105,00	533K	623
24/01/2022	-0,50%	-0,52	103,73	104,06	103,73	104,97	2M	2.777
21/01/2022	-0,69%	-0,72	104,25	104,97	104,25	104,99	977K	688
20/01/2022	0,55%	0,57	104,97	105,19	104,20	105,19	808K	1.232
19/01/2022	-0,63%	-0,66	104,40	105,20	104,35	105,24	1M	500
18/01/2022	0,12%	0,13	105,06	105,09	104,06	105,40	993K	822
17/01/2022	-0,01%	-0,01	104,93	104,91	104,63	105,44	706K	613
14/01/2022	0,42%	0,44	104,94	104,86	104,49	104,94	2M	4.057
13/01/2022	-0,10%	-0,10	104,50	104,26	104,20	104,91	490K	1.002
12/01/2022	-0,32%	-0,34	104,60	104,16	103,77	104,80	626K	1.144
11/01/2022	0,92%	0,96	104,94	104,03	103,80	104,94	1M	2.703
10/01/2022	-0,88%	-0,92	103,98	104,92	103,87	104,94	2M	3.037
07/01/2022	0,68%	0,71	104,90	104,39	104,03	104,90	931K	504
06/01/2022	0,71%	0,73	104,19	103,97	103,39	104,36	376K	750
05/01/2022	0,45%	0,46	103,46	103,98	103,00	103,98	421K	376
04/01/2022	-1,34%	-1,40	103,00	104,59	102,55	104,85	2M	1.040
03/01/2022	-0,19%	-0,20	104,40	104,59	104,00	104,87	406K	694
30/12/2021	0,58%	0,60	104,60	104,15	104,15	104,85	332K	464
29/12/2021	-0,91%	-0,95	104,00	104,94	103,00	104,94	574K	976
28/12/2021	1,18%	1,22	104,95	103,99	103,73	104,96	712K	2.243
27/12/2021	0,53%	0,55	103,73	103,00	103,00	104,00	336K	599
23/12/2021	0,66%	0,68	103,18	102,60	101,54	103,60	639K	960
22/12/2021	1,13%	1,15	102,50	101,41	101,36	102,73	623K	2.188
21/12/2021	0,29%	0,29	101,35	102,50	101,11	102,50	1M	465
20/12/2021	-	-	101,06	101,71	101,00	101,87	588K	367

Date,Open,High,Low,Close,Volume
04-Jul-22,102.39,102.79,100.99,101.04,1358923
01-Jul-22,100.86,102.79,100.26,102.39,4066350
30-Jun-22,101.65,101.70,100.42,100.86,3474744
29-Jun-22,100.45,102.50,100.35,101.80,1704111
28-Jun-22,100.89,100.90,100.30,100.45,889766
27-Jun-22,101.09,101.24,100.28,100.60,880562
24-Jun-22,100.93,101.00,100.20,100.79,1070564
23-Jun-22,101.95,101.95,100.15,100.29,1538065
22-Jun-22,101.86,102.00,100.98,101.61,1063687
21-Jun-22,101.82,102.25,101.34,101.86,521395
20-Jun-22,101.26,101.69,100.60,101.69,703339
17-Jun-22,101.10,101.35,100.34,101.29,874667
15-Jun-22,100.96,101.60,100.12,100.59,796048
14-Jun-22,100.90,100.94,100.20,100.90,701940
13-Jun-22,101.00,101.46,100.09,100.94,798133
10-Jun-22,101.23,101.24,100.73,101.20,697767
09-Jun-22,102.49,102.77,101.52,102.49,1110227
08-Jun-22,102.00,102.89,101.32,101.62,1807377
07-Jun-22,103.26,103.41,101.50,101.99,3138328
06-Jun-22,103.80,103.92,102.37,102.53,3338542
03-Jun-22,103.02,103.70,103.02,103.50,1939323
02-Jun-22,103.88,103.88,103.30,103.70,411699
01-Jun-22,104.25,104.25,103.08,103.55,1006169
31-May-22,104.25,104.25,103.53,104.25,302609
30-May-22,103.71,104.39,103.69,104.25,410150
27-May-22,103.43,103.99,103.15,103.50,426360
26-May-22,103.99,103.99,103.04,103.42,527926
25-May-22,104.10,104.10,103.22,103.41,476299
24-May-22,103.37,104.38,103.09,104.10,841118
23-May-22,103.29,103.97,103.25,103.37,697680
20-May-22,103.29,103.93,103.04,103.29,351870
19-May-22,103.87,103.92,103.00,103.29,277195
18-May-22,103.50,103.60,103.00,103.30,391409
17-May-22,103.91,103.91,103.07,103.49,663233
16-May-22,103.62,103.98,103.03,103.05,820575
13-May-22,103.39,103.62,102.58,103.36,368473
12-May-22,103.19,103.40,102.32,102.85,345330
11-May-22,103.88,103.88,102.52,103.43,594990
10-May-22,104.25,104.65,104.10,104.64,420318
09-May-22,104.72,104.72,104.10,104.35,829529
06-May-22,104.71,104.71,104.11,104.70,806830
05-May-22,104.65,104.74,104.29,104.62,1259745
04-May-22,104.31,104.75,104.28,104.65,384166
03-May-22,104.85,104.85,104.26,104.27,1045558
02-May-22,104.81,104.81,104.25,104.70,962956
29-Apr-22,104.94,104.94,104.37,104.81,466076
28-Apr-22,104.77,104.77,104.03,104.74,473277
27-Apr-22,104.96,105.02,104.09,104.78,801618
26-Apr-22,104.18,104.80,104.12,104.75,560538
25-Apr-22,104.00,104.99,103.28,103.85,1184586
22-Apr-22,105.30,105.30,103.15,103.61,2416828
20-Apr-22,105.30,105.30,104.72,105.27,326832
19-Apr-22,104.88,105.30,104.77,105.27,648391
18-Apr-22,105.25,105.31,104.25,104.88,604019
14-Apr-22,105.33,105.88,104.77,105.25,506052
13-Apr-22,105.39,105.50,104.62,105.19,1174928
12-Apr-22,105.50,106.04,104.50,105.38,475850
11-Apr-22,105.90,106.04,105.50,105.77,647938
08-Apr-22,105.99,105.99,105.00,105.94,740064
07-Apr-22,106.15,106.15,105.41,105.60,423806
06-Apr-22,106.30,106.30,105.35,105.55,538428
05-Apr-22,106.00,106.98,105.24,105.61,652880
04-Apr-22,105.21,105.99,104.61,105.83,718220
01-Apr-22,105.38,105.50,104.55,105.40,317100
31-Mar-22,105.37,105.38,104.85,104.99,346872
30-Mar-22,105.01,105.39,104.99,105.37,328471
29-Mar-22,105.39,105.39,104.62,105.25,747927
28-Mar-22,105.41,105.41,104.51,105.40,769402
25-Mar-22,105.03,105.49,104.51,105.42,800864
24-Mar-22,104.33,105.22,104.33,105.00,450874
23-Mar-22,105.09,105.35,104.23,104.64,948206
22-Mar-22,105.26,105.26,104.46,105.09,947101
21-Mar-22,105.47,105.48,104.54,105.23,369989
18-Mar-22,106.00,106.00,104.34,105.48,741099
17-Mar-22,104.04,106.51,103.83,106.00,1543476
16-Mar-22,104.65,105.50,103.96,104.05,991361
15-Mar-22,104.80,104.89,104.10,104.10,647623
14-Mar-22,104.80,104.90,104.25,104.80,571641
11-Mar-22,104.67,104.80,104.13,104.42,486500
10-Mar-22,105.29,105.43,104.60,104.90,1267119
09-Mar-22,104.82,105.96,104.72,104.82,978926
08-Mar-22,104.82,104.82,104.41,104.68,755462
07-Mar-22,106.00,106.00,104.65,104.80,739614
04-Mar-22,105.89,105.89,104.74,104.80,664168
03-Mar-22,105.48,105.48,104.05,104.87,377014
02-Mar-22,105.02,105.26,103.82,104.60,624131
25-Feb-22,105.01,105.99,103.99,105.00,1089916
24-Feb-22,104.91,105.50,103.57,105.00,666727
23-Feb-22,106.28,106.31,104.65,104.89,689056
22-Feb-22,105.30,106.70,105.30,106.32,342165
21-Feb-22,106.40,106.40,105.24,105.30,720631
18-Feb-22,105.61,106.38,105.61,106.38,292485
17-Feb-22,105.70,106.05,105.25,105.61,545829
16-Feb-22,106.39,106.40,105.07,105.64,655737
15-Feb-22,106.10,106.90,105.70,106.40,763119
14-Feb-22,105.81,106.48,105.75,105.99,372739
11-Feb-22,105.69,106.48,105.69,105.81,542600
10-Feb-22,105.77,106.70,105.10,105.64,518462
09-Feb-22,106.79,107.00,106.53,106.92,901745
08-Feb-22,106.80,106.80,106.40,106.80,496496
07-Feb-22,106.79,106.79,106.29,106.50,399103
04-Feb-22,106.29,106.99,106.00,106.20,489487
03-Feb-22,106.25,106.51,105.05,106.32,714665
02-Feb-22,105.29,106.00,104.86,106.00,767906
01-Feb-22,104.90,105.30,104.86,105.30,685141
31-Jan-22,104.82,105.29,104.16,104.90,746869
28-Jan-22,104.97,104.97,104.20,104.82,1582144
27-Jan-22,104.89,104.94,104.10,104.87,874140
26-Jan-22,104.20,104.98,104.00,104.89,802058
25-Jan-22,105.00,105.00,104.10,104.28,533359
24-Jan-22,104.06,104.97,103.73,103.73,1652970
21-Jan-22,104.97,104.99,104.25,104.25,977140
20-Jan-22,105.19,105.19,104.20,104.97,807935
19-Jan-22,105.20,105.24,104.35,104.40,1103073
18-Jan-22,105.09,105.40,104.06,105.06,993020
17-Jan-22,104.91,105.44,104.63,104.93,706116
14-Jan-22,104.86,104.94,104.49,104.94,1537496
13-Jan-22,104.26,104.91,104.20,104.50,490366
12-Jan-22,104.16,104.80,103.77,104.60,625809
11-Jan-22,104.03,104.94,103.80,104.94,1007047
10-Jan-22,104.92,104.94,103.87,103.98,1853564
07-Jan-22,104.39,104.90,104.03,104.90,931072
06-Jan-22,103.97,104.36,103.39,104.19,375608
05-Jan-22,103.98,103.98,103.00,103.46,420887
04-Jan-22,104.59,104.85,102.55,103.00,1519259
03-Jan-22,104.59,104.87,104.00,104.40,406282
30-Dec-21,104.15,104.85,104.15,104.60,331955
29-Dec-21,104.94,104.94,103.00,104.00,573646
28-Dec-21,103.99,104.96,103.73,104.95,712416
27-Dec-21,103.00,104.00,103.00,103.73,336119
23-Dec-21,102.60,103.60,101.54,103.18,638637
22-Dec-21,101.41,102.73,101.36,102.50,623311
21-Dec-21,102.50,102.50,101.11,101.35,1079750
20-Dec-21,101.71,101.87,101.00,101.06,588011

*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