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
10/10/2025	-0,38%	-0,36	95,29	94,87	94,02	95,29	3M	3.712
09/10/2025	-0,04%	-0,04	95,65	95,95	95,41	95,98	3M	3.584
08/10/2025	0,12%	0,11	95,69	95,58	95,20	95,70	3M	8.597
07/10/2025	0,04%	0,04	95,58	95,54	95,16	95,75	3M	7.359
06/10/2025	-0,46%	-0,44	95,54	95,97	95,15	96,31	5M	5.989
03/10/2025	-0,02%	-0,02	95,98	96,02	95,45	96,05	5M	5.910
02/10/2025	0,15%	0,14	96,00	96,69	95,63	96,69	4M	5.084

01/10/2025	-0,36%	-0,35	95,86	96,77	95,65	96,79	5M	6.266
30/09/2025	0,10%	0,10	96,21	96,11	95,56	96,77	3M	5.130
29/09/2025	-0,09%	-0,09	96,11	96,80	95,42	97,20	6M	5.293
26/09/2025	0,08%	0,08	96,20	96,20	95,60	97,00	4M	7.726
25/09/2025	1,35%	1,28	96,12	95,00	94,85	96,12	3M	5.971
24/09/2025	-0,33%	-0,31	94,84	94,85	94,79	95,46	3M	4.586
23/09/2025	-0,09%	-0,09	95,15	95,69	94,57	95,69	4M	8.020
22/09/2025	0,32%	0,30	95,24	95,47	94,85	95,77	3M	4.932
19/09/2025	-0,45%	-0,43	94,94	95,37	94,50	95,37	5M	8.343
18/09/2025	0,12%	0,11	95,37	96,15	94,53	96,15	5M	6.450
17/09/2025	0,34%	0,32	95,26	94,94	94,74	95,62	4M	5.950
16/09/2025	-0,15%	-0,14	94,94	95,20	94,77	95,66	6M	5.627
15/09/2025	-0,05%	-0,05	95,08	95,13	95,00	96,64	4M	3.304
12/09/2025	0,93%	0,88	95,13	94,83	94,33	95,41	7M	5.711
11/09/2025	-0,29%	-0,27	94,25	94,52	94,23	95,17	3M	2.927
10/09/2025	-1,07%	-1,02	94,52	95,00	94,02	95,00	3M	6.640
09/09/2025	0,29%	0,28	95,54	95,95	95,15	95,95	6M	7.779
08/09/2025	0,12%	0,11	95,26	95,13	94,83	95,90	10M	12.624
05/09/2025	-0,23%	-0,22	95,15	95,44	94,50	96,31	9M	11.514
04/09/2025	0,77%	0,73	95,37	95,00	94,60	95,48	3M	4.110
03/09/2025	0,52%	0,49	94,64	94,88	93,80	95,14	2M	6.015
02/09/2025	0,46%	0,43	94,15	93,72	93,72	94,50	5M	8.583
01/09/2025	0,13%	0,12	93,72	94,43	93,72	95,26	4M	4.560
29/08/2025	0,02%	0,02	93,60	93,58	93,41	94,33	3M	5.545
28/08/2025	0,83%	0,77	93,58	93,02	93,00	93,86	2M	4.222
27/08/2025	-0,20%	-0,19	92,81	93,00	92,75	93,50	3M	7.528
26/08/2025	-0,11%	-0,10	93,00	93,10	92,36	93,33	2M	3.307
25/08/2025	1,06%	0,98	93,10	92,93	92,56	93,19	2M	6.520
22/08/2025	-0,30%	-0,28	92,12	92,55	92,12	92,94	2M	6.458
21/08/2025	0,37%	0,34	92,40	92,20	92,18	92,78	2M	5.438
20/08/2025	-0,78%	-0,72	92,06	92,84	92,04	93,17	2M	7.824
19/08/2025	0,05%	0,05	92,78	92,77	92,77	93,09	1M	5.929
18/08/2025	-0,04%	-0,04	92,73	92,70	92,44	92,90	2M	3.665
15/08/2025	0,85%	0,78	92,77	92,32	92,07	92,77	1M	5.964
14/08/2025	-0,42%	-0,39	91,99	92,38	91,83	92,66	2M	4.390
13/08/2025	0,37%	0,34	92,38	92,04	92,00	92,48	1M	3.451
12/08/2025	-1,24%	-1,16	92,04	92,30	91,70	92,40	2M	3.841
11/08/2025	0,00%	0,00	93,20	93,02	93,02	93,35	2M	3.665
08/08/2025	0,44%	0,41	93,20	92,79	92,52	93,39	2M	4.497
07/08/2025	0,48%	0,44	92,79	92,20	92,02	92,85	1M	2.639
06/08/2025	0,18%	0,17	92,35	92,33	92,18	92,70	1M	4.021
05/08/2025	0,09%	0,08	92,18	92,20	92,00	92,40	2M	6.632
04/08/2025	-1,33%	-1,24	92,10	93,00	91,54	93,44	5M	9.115
01/08/2025	0,15%	0,14	93,34	93,34	92,58	93,49	3M	5.102
31/07/2025	0,51%	0,47	93,20	93,48	92,58	93,59	2M	3.961
30/07/2025	-0,22%	-0,20	92,73	92,90	92,09	93,14	2M	5.815
29/07/2025	-0,32%	-0,30	92,93	93,64	92,25	93,71	2M	4.713
28/07/2025	-0,59%	-0,55	93,23	93,78	93,16	93,78	1M	2.905
25/07/2025	1,81%	1,67	93,78	92,33	92,16	93,97	3M	10.912
24/07/2025	-0,72%	-0,67	92,11	92,78	92,01	92,98	2M	6.098
23/07/2025	-0,25%	-0,23	92,78	93,01	92,71	93,58	2M	7.270
22/07/2025	-0,11%	-0,10	93,01	93,75	92,88	93,90	2M	4.700
21/07/2025	-0,66%	-0,62	93,11	94,34	92,77	94,34	2M	5.070
18/07/2025	-0,29%	-0,27	93,73	94,00	93,11	94,40	2M	5.342
17/07/2025	0,46%	0,43	94,00	93,57	93,26	94,00	2M	8.354
16/07/2025	0,71%	0,66	93,57	92,96	92,30	93,60	2M	4.598
15/07/2025	-0,38%	-0,35	92,91	93,20	92,46	93,39	3M	8.641
14/07/2025	0,04%	0,04	93,26	93,42	92,85	93,84	3M	5.190
11/07/2025	-0,06%	-0,06	93,22	93,28	92,90	93,93	2M	7.707
10/07/2025	-1,11%	-1,05	93,28	93,18	91,54	93,84	3M	5.152
09/07/2025	0,10%	0,09	94,33	94,24	93,70	94,45	2M	6.070
08/07/2025	-0,18%	-0,17	94,24	94,42	94,04	94,68	2M	4.931
07/07/2025	0,17%	0,16	94,41	94,65	94,00	94,88	3M	9.537
04/07/2025	0,27%	0,25	94,25	94,17	94,12	94,87	1M	3.825
03/07/2025	0,61%	0,57	94,00	93,33	93,33	94,23	1M	3.882
02/07/2025	-0,54%	-0,51	93,43	93,62	93,12	93,79	4M	14.121
01/07/2025	0,31%	0,29	93,94	95,00	93,52	95,00	2M	5.398
27/06/2025	-0,16%	-0,15	93,65	94,21	93,17	94,95	4M	10.930
26/06/2025	-0,64%	-0,60	93,80	94,37	93,30	94,38	2M	3.998
25/06/2025	1,29%	1,20	94,40	93,30	93,25	94,40	2M	5.677
24/06/2025	-0,50%	-0,47	93,20	93,50	92,92	94,40	1M	3.479
23/06/2025	0,31%	0,29	93,67	93,50	92,52	94,00	2M	8.280
20/06/2025	1,08%	1,00	93,38	92,69	92,68	93,48	2M	4.337
18/06/2025	-0,43%	-0,40	92,38	92,79	92,13	92,98	1M	2.788
17/06/2025	0,41%	0,38	92,78	92,73	91,84	92,94	2M	4.521
16/06/2025	0,49%	0,45	92,40	91,46	91,17	92,74	3M	7.673
13/06/2025	1,08%	0,98	91,95	90,97	90,53	91,95	2M	7.158
12/06/2025	0,21%	0,19	90,97	90,55	89,51	90,97	3M	6.105
11/06/2025	-0,75%	-0,69	90,78	90,10	90,02	90,89	2M	5.363
10/06/2025	-1,16%	-1,07	91,47	92,50	91,20	92,50	3M	8.640
09/06/2025	-1,45%	-1,36	92,54	93,94	91,76	94,00	3M	11.554
06/06/2025	0,35%	0,33	93,90	93,89	92,91	94,37	2M	10.184
05/06/2025	0,07%	0,07	93,57	93,50	93,00	93,76	2M	7.052
04/06/2025	-0,28%	-0,26	93,50	94,00	93,06	94,00	1M	4.694
03/06/2025	0,81%	0,75	93,76	92,88	92,57	93,76	4M	12.082
02/06/2025	-0,41%	-0,38	93,01	93,38	93,00	93,50	2M	4.017
30/05/2025	0,68%	0,63	93,39	93,15	92,76	93,50	1M	2.662
29/05/2025	-0,79%	-0,74	92,76	93,50	92,35	93,54	3M	6.080
28/05/2025	0,46%	0,43	93,50	92,84	92,84	93,58	1M	3.589
27/05/2025	-0,18%	-0,17	93,07	93,46	92,60	93,46	3M	9.070
26/05/2025	0,46%	0,43	93,24	92,81	92,41	93,71	2M	3.162
23/05/2025	-0,10%	-0,09	92,81	92,80	92,51	93,59	4M	12.174
22/05/2025	0,04%	0,04	92,90	92,97	92,29	93,25	1M	3.430
21/05/2025	-0,42%	-0,39	92,86	93,04	92,01	93,41	3M	4.580
20/05/2025	-0,31%	-0,29	93,25	93,54	92,63	93,78	4M	9.920
19/05/2025	-0,48%	-0,45	93,54	93,99	93,11	94,22	2M	4.466
16/05/2025	0,01%	0,01	93,99	93,98	93,37	94,30	1M	3.237
15/05/2025	0,52%	0,49	93,98	93,49	93,02	93,98	2M	5.733
14/05/2025	0,09%	0,08	93,49	93,36	93,03	93,98	2M	3.224
13/05/2025	-1,56%	-1,48	93,41	94,00	92,52	94,00	4M	5.746
12/05/2025	0,41%	0,39	94,89	94,85	94,01	95,33	3M	5.703
09/05/2025	0,24%	0,23	94,50	94,28	94,03	94,72	1M	4.113
08/05/2025	0,55%	0,52	94,27	93,85	93,85	94,73	2M	3.424
07/05/2025	-1,18%	-1,12	93,75	95,00	93,75	95,00	3M	3.505
06/05/2025	0,37%	0,35	94,87	94,52	93,50	95,99	3M	5.480
05/05/2025	0,77%	0,72	94,52	93,85	93,85	94,68	3M	3.204
02/05/2025	0,48%	0,45	93,80	93,95	93,36	93,95	1M	5.352
30/04/2025	0,39%	0,36	93,35	92,99	92,51	93,86	2M	4.388
29/04/2025	-0,55%	-0,51	92,99	93,86	92,52	93,94	2M	5.305
28/04/2025	0,21%	0,20	93,50	93,30	92,59	93,88	2M	4.276
25/04/2025	0,68%	0,63	93,30	92,32	92,32	93,30	3M	7.153
24/04/2025	-0,05%	-0,05	92,67	92,45	92,41	93,05	3M	5.561
23/04/2025	0,61%	0,56	92,72	92,45	92,01	93,45	3M	5.515
22/04/2025	-1,05%	-0,98	92,16	93,20	91,58	93,95	5M	7.070
17/04/2025	0,75%	0,69	93,14	92,45	92,34	93,47	2M	5.052
16/04/2025	0,97%	0,89	92,45	91,63	91,63	92,58	2M	4.659
15/04/2025	-0,46%	-0,42	91,56	91,98	91,43	92,37	1M	4.944
14/04/2025	-0,02%	-0,02	91,98	91,40	91,30	92,40	3M	10.284
11/04/2025	1,04%	0,95	92,00	91,00	91,00	92,03	1M	5.738
10/04/2025	-1,08%	-0,99	91,05	90,66	90,35	92,03	2M	4.377
09/04/2025	-0,51%	-0,47	92,04	91,70	91,56	92,47	1M	5.258
08/04/2025	0,46%	0,42	92,51	92,63	92,05	93,50	2M	7.325
07/04/2025	-0,75%	-0,70	92,09	92,79	91,16	92,79	2M	5.227
04/04/2025	-0,76%	-0,71	92,79	93,50	91,69	94,09	3M	6.132
03/04/2025	-0,55%	-0,52	93,50	94,05	93,50	94,72	3M	6.493
02/04/2025	-0,62%	-0,59	94,02	94,50	93,00	95,75	3M	11.499
01/04/2025	-	-	94,61	94,75	93,98	94,95	2M	6.872

Date,Open,High,Low,Close,Volume
10-Oct-25,94.87,95.29,94.02,95.29,2632080
09-Oct-25,95.95,95.98,95.41,95.65,3283636
08-Oct-25,95.58,95.70,95.20,95.69,3109492
07-Oct-25,95.54,95.75,95.16,95.58,3246039
06-Oct-25,95.97,96.31,95.15,95.54,5415700
03-Oct-25,96.02,96.05,95.45,95.98,5101389
02-Oct-25,96.69,96.69,95.63,96.00,4002762
01-Oct-25,96.77,96.79,95.65,95.86,5450942
30-Sep-25,96.11,96.77,95.56,96.21,2549330
29-Sep-25,96.80,97.20,95.42,96.11,6201058
26-Sep-25,96.20,97.00,95.60,96.20,3587208
25-Sep-25,95.00,96.12,94.85,96.12,2519990
24-Sep-25,94.85,95.46,94.79,94.84,3466314
23-Sep-25,95.69,95.69,94.57,95.15,4187676
22-Sep-25,95.47,95.77,94.85,95.24,3190561
19-Sep-25,95.37,95.37,94.50,94.94,5402019
18-Sep-25,96.15,96.15,94.53,95.37,4944179
17-Sep-25,94.94,95.62,94.74,95.26,3768197
16-Sep-25,95.20,95.66,94.77,94.94,5948097
15-Sep-25,95.13,96.64,95.00,95.08,3555336
12-Sep-25,94.83,95.41,94.33,95.13,6689281
11-Sep-25,94.52,95.17,94.23,94.25,3280777
10-Sep-25,95.00,95.00,94.02,94.52,2764698
09-Sep-25,95.95,95.95,95.15,95.54,5797253
08-Sep-25,95.13,95.90,94.83,95.26,10275068
05-Sep-25,95.44,96.31,94.50,95.15,8908981
04-Sep-25,95.00,95.48,94.60,95.37,2566182
03-Sep-25,94.88,95.14,93.80,94.64,2477498
02-Sep-25,93.72,94.50,93.72,94.15,4930544
01-Sep-25,94.43,95.26,93.72,93.72,3635822
29-Aug-25,93.58,94.33,93.41,93.60,2804907
28-Aug-25,93.02,93.86,93.00,93.58,2242272
27-Aug-25,93.00,93.50,92.75,92.81,2810750
26-Aug-25,93.10,93.33,92.36,93.00,1665605
25-Aug-25,92.93,93.19,92.56,93.10,1626780
22-Aug-25,92.55,92.94,92.12,92.12,1883701
21-Aug-25,92.20,92.78,92.18,92.40,2241379
20-Aug-25,92.84,93.17,92.04,92.06,2436642
19-Aug-25,92.77,93.09,92.77,92.78,1491910
18-Aug-25,92.70,92.90,92.44,92.73,1640248
15-Aug-25,92.32,92.77,92.07,92.77,1264353
14-Aug-25,92.38,92.66,91.83,91.99,1585039
13-Aug-25,92.04,92.48,92.00,92.38,1107741
12-Aug-25,92.30,92.40,91.70,92.04,1637595
11-Aug-25,93.02,93.35,93.02,93.20,1695675
08-Aug-25,92.79,93.39,92.52,93.20,2011586
07-Aug-25,92.20,92.85,92.02,92.79,1159227
06-Aug-25,92.33,92.70,92.18,92.35,1379012
05-Aug-25,92.20,92.40,92.00,92.18,1532591
04-Aug-25,93.00,93.44,91.54,92.10,5394749
01-Aug-25,93.34,93.49,92.58,93.34,2772339
31-Jul-25,93.48,93.59,92.58,93.20,2122499
30-Jul-25,92.90,93.14,92.09,92.73,2499974
29-Jul-25,93.64,93.71,92.25,92.93,2076927
28-Jul-25,93.78,93.78,93.16,93.23,1125193
25-Jul-25,92.33,93.97,92.16,93.78,3101910
24-Jul-25,92.78,92.98,92.01,92.11,2128635
23-Jul-25,93.01,93.58,92.71,92.78,2076809
22-Jul-25,93.75,93.90,92.88,93.01,1915546
21-Jul-25,94.34,94.34,92.77,93.11,2331130
18-Jul-25,94.00,94.40,93.11,93.73,2002301
17-Jul-25,93.57,94.00,93.26,94.00,1826839
16-Jul-25,92.96,93.60,92.30,93.57,2301118
15-Jul-25,93.20,93.39,92.46,92.91,2835865
14-Jul-25,93.42,93.84,92.85,93.26,2568532
11-Jul-25,93.28,93.93,92.90,93.22,2430390
10-Jul-25,93.18,93.84,91.54,93.28,2751264
09-Jul-25,94.24,94.45,93.70,94.33,2241996
08-Jul-25,94.42,94.68,94.04,94.24,1532814
07-Jul-25,94.65,94.88,94.00,94.41,2732324
04-Jul-25,94.17,94.87,94.12,94.25,1440432
03-Jul-25,93.33,94.23,93.33,94.00,1459201
02-Jul-25,93.62,93.79,93.12,93.43,4362056
01-Jul-25,95.00,95.00,93.52,93.94,2438373
27-Jun-25,94.21,94.95,93.17,93.65,4097815
26-Jun-25,94.37,94.38,93.30,93.80,2080580
25-Jun-25,93.30,94.40,93.25,94.40,2232944
24-Jun-25,93.50,94.40,92.92,93.20,1280202
23-Jun-25,93.50,94.00,92.52,93.67,2395337
20-Jun-25,92.69,93.48,92.68,93.38,1929569
18-Jun-25,92.79,92.98,92.13,92.38,1197088
17-Jun-25,92.73,92.94,91.84,92.78,1518562
16-Jun-25,91.46,92.74,91.17,92.40,2709782
13-Jun-25,90.97,91.95,90.53,91.95,2212219
12-Jun-25,90.55,90.97,89.51,90.97,2853759
11-Jun-25,90.10,90.89,90.02,90.78,1582364
10-Jun-25,92.50,92.50,91.20,91.47,3259023
09-Jun-25,93.94,94.00,91.76,92.54,3396374
06-Jun-25,93.89,94.37,92.91,93.90,2266422
05-Jun-25,93.50,93.76,93.00,93.57,1836369
04-Jun-25,94.00,94.00,93.06,93.50,1287378
03-Jun-25,92.88,93.76,92.57,93.76,4122945
02-Jun-25,93.38,93.50,93.00,93.01,1527672
30-May-25,93.15,93.50,92.76,93.39,1049421
29-May-25,93.50,93.54,92.35,92.76,2610391
28-May-25,92.84,93.58,92.84,93.50,1418207
27-May-25,93.46,93.46,92.60,93.07,2840164
26-May-25,92.81,93.71,92.41,93.24,2335572
23-May-25,92.80,93.59,92.51,92.81,3616826
22-May-25,92.97,93.25,92.29,92.90,1276938
21-May-25,93.04,93.41,92.01,92.86,2589789
20-May-25,93.54,93.78,92.63,93.25,4412923
19-May-25,93.99,94.22,93.11,93.54,1563827
16-May-25,93.98,94.30,93.37,93.99,1283002
15-May-25,93.49,93.98,93.02,93.98,1748221
14-May-25,93.36,93.98,93.03,93.49,1672044
13-May-25,94.00,94.00,92.52,93.41,3611320
12-May-25,94.85,95.33,94.01,94.89,2653079
09-May-25,94.28,94.72,94.03,94.50,1334291
08-May-25,93.85,94.73,93.85,94.27,1661404
07-May-25,95.00,95.00,93.75,93.75,2717268
06-May-25,94.52,95.99,93.50,94.87,2614622
05-May-25,93.85,94.68,93.85,94.52,3129350
02-May-25,93.95,93.95,93.36,93.80,1486799
30-Apr-25,92.99,93.86,92.51,93.35,2050881
29-Apr-25,93.86,93.94,92.52,92.99,2376454
28-Apr-25,93.30,93.88,92.59,93.50,2468250
25-Apr-25,92.32,93.30,92.32,93.30,3386922
24-Apr-25,92.45,93.05,92.41,92.67,2884884
23-Apr-25,92.45,93.45,92.01,92.72,2695789
22-Apr-25,93.20,93.95,91.58,92.16,4671925
17-Apr-25,92.45,93.47,92.34,93.14,1796855
16-Apr-25,91.63,92.58,91.63,92.45,1518841
15-Apr-25,91.98,92.37,91.43,91.56,1424466
14-Apr-25,91.40,92.40,91.30,91.98,3025047
11-Apr-25,91.00,92.03,91.00,92.00,1494023
10-Apr-25,90.66,92.03,90.35,91.05,1542167
09-Apr-25,91.70,92.47,91.56,92.04,1410208
08-Apr-25,92.63,93.50,92.05,92.51,1582848
07-Apr-25,92.79,92.79,91.16,92.09,2262678
04-Apr-25,93.50,94.09,91.69,92.79,3216321
03-Apr-25,94.05,94.72,93.50,93.50,2528044
02-Apr-25,94.50,95.75,93.00,94.02,3312239
01-Apr-25,94.75,94.95,93.98,94.61,2295051

*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