Cotação atual, histórico e gráfico do papel: RBTS11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
02/05/2024 | 2,00% | 16,63 | 849,98 | 833,35 | 833,35 | 849,98 | 2K | 2 |
22/04/2024 | 1,20% | 9,88 | 833,35 | 810,00 | 810,00 | 833,35 | 7K | 2 |
16/04/2024 | 4,89% | 38,42 | 823,47 | 823,00 | 823,00 | 823,47 | 125K | 4 |
09/04/2024 | -4,67% | -38,42 | 785,05 | 785,01 | 785,00 | 785,05 | 6K | 5 |
05/04/2024 | 0,00% | -0,03 | 823,47 | 823,46 | 823,46 | 823,47 | 5K | 2 |
03/04/2024 | 0,00% | 0,00 | 823,50 | 823,50 | 823,50 | 823,50 | 8K | 2 |
02/04/2024 | 1,67% | 13,52 | 823,50 | 823,00 | 823,00 | 823,50 | 20K | 6 |
01/04/2024 | -0,61% | -5,01 | 809,98 | 809,98 | 809,98 | 809,98 | 40K | 2 |
27/03/2024 | 2,26% | 17,99 | 814,99 | 806,56 | 806,56 | 814,99 | 2K | 2 |
26/03/2024 | 3,51% | 27,00 | 797,00 | 780,01 | 780,00 | 797,00 | 16K | 9 |
25/03/2024 | 0,00% | 0,00 | 770,00 | 770,00 | 770,00 | 770,00 | 2K | 1 |
21/03/2024 | -3,02% | -24,00 | 770,00 | 770,00 | 770,00 | 770,00 | 770 | 1 |
20/03/2024 | -0,12% | -0,99 | 794,00 | 794,98 | 794,00 | 794,98 | 2K | 2 |
19/03/2024 | 8,01% | 58,94 | 794,99 | 750,01 | 750,00 | 794,99 | 2K | 3 |
18/03/2024 | 0,13% | 0,97 | 736,05 | 736,01 | 736,01 | 736,05 | 1K | 2 |
15/03/2024 | -8,06% | -64,42 | 735,08 | 799,18 | 735,08 | 799,18 | 30K | 4 |
13/03/2024 | 9,52% | 69,50 | 799,50 | 735,52 | 735,50 | 799,50 | 7K | 8 |
12/03/2024 | -2,67% | -20,00 | 730,00 | 730,00 | 730,00 | 730,00 | 730 | 1 |
11/03/2024 | 3,45% | 25,00 | 750,00 | 725,02 | 725,02 | 750,00 | 1K | 2 |
08/03/2024 | -5,84% | -44,95 | 725,00 | 768,95 | 724,01 | 768,95 | 102K | 4 |
07/03/2024 | 1,97% | 14,85 | 769,95 | 769,99 | 769,95 | 769,99 | 8K | 6 |
06/03/2024 | 0,01% | 0,09 | 755,10 | 799,99 | 755,10 | 799,99 | 39K | 7 |
04/03/2024 | -0,14% | -1,09 | 755,01 | 765,18 | 755,01 | 774,36 | 29K | 9 |
01/03/2024 | -13,09% | -113,88 | 756,10 | 800,00 | 755,04 | 830,00 | 103K | 14 |
29/02/2024 | 15,80% | 118,73 | 869,98 | 849,99 | 849,99 | 869,98 | 2K | 2 |
28/02/2024 | -3,06% | -23,75 | 751,25 | 785,00 | 751,25 | 785,00 | 4K | 5 |
27/02/2024 | 3,18% | 23,90 | 775,00 | 775,00 | 775,00 | 775,00 | 2K | 1 |
26/02/2024 | 0,15% | 1,10 | 751,10 | 751,10 | 751,10 | 751,10 | 2K | 1 |
23/02/2024 | 1,35% | 10,00 | 750,00 | 740,00 | 740,00 | 750,00 | 1K | 2 |
22/02/2024 | -5,73% | -45,00 | 740,00 | 750,00 | 740,00 | 750,00 | 14K | 4 |
20/02/2024 | 0,00% | 0,00 | 785,00 | 785,00 | 785,00 | 785,00 | 785 | 1 |
19/02/2024 | -1,88% | -15,00 | 785,00 | 754,01 | 754,00 | 785,00 | 10K | 7 |
16/02/2024 | -3,15% | -25,99 | 800,00 | 826,42 | 799,00 | 826,42 | 3K | 4 |
15/02/2024 | -0,05% | -0,45 | 825,99 | 826,42 | 825,99 | 826,42 | 2K | 2 |
14/02/2024 | 0,78% | 6,41 | 826,44 | 820,00 | 750,01 | 826,44 | 17K | 8 |
08/02/2024 | -1,20% | -9,97 | 820,03 | 829,99 | 820,03 | 829,99 | 2K | 2 |
05/02/2024 | 0,00% | 0,00 | 830,00 | 830,00 | 830,00 | 830,00 | 830 | 1 |
02/02/2024 | 0,00% | 0,00 | 830,00 | 830,00 | 830,00 | 830,00 | 2K | 1 |
01/02/2024 | 0,12% | 1,01 | 830,00 | 830,00 | 830,00 | 830,00 | 830 | 1 |
31/01/2024 | 5,81% | 45,49 | 828,99 | 815,00 | 815,00 | 830,00 | 18K | 8 |
29/01/2024 | 3,70% | 27,95 | 783,50 | 769,99 | 769,99 | 783,50 | 6K | 6 |
25/01/2024 | -1,87% | -14,39 | 755,55 | 774,62 | 755,55 | 774,62 | 29K | 2 |
24/01/2024 | -1,16% | -9,05 | 769,94 | 769,94 | 769,94 | 769,94 | 2K | 1 |
23/01/2024 | 1,18% | 9,05 | 778,99 | 769,94 | 769,94 | 779,03 | 8K | 4 |
22/01/2024 | -1,20% | -9,35 | 769,94 | 769,94 | 769,94 | 769,94 | 769 | 1 |
18/01/2024 | 1,20% | 9,24 | 779,29 | 779,29 | 779,29 | 779,29 | 3K | 1 |
17/01/2024 | 10,01% | 70,04 | 770,05 | 770,00 | 770,00 | 770,05 | 2K | 2 |
05/01/2024 | -2,78% | -19,99 | 700,01 | 720,00 | 700,01 | 720,00 | 1K | 2 |
04/01/2024 | 0,00% | 0,00 | 720,00 | 720,00 | 720,00 | 720,00 | 11K | 4 |
28/12/2023 | -0,83% | -6,00 | 720,00 | 720,01 | 720,00 | 720,01 | 16K | 6 |
27/12/2023 | -3,50% | -26,31 | 726,00 | 750,00 | 726,00 | 750,00 | 2K | 2 |
26/12/2023 | 5,81% | 41,30 | 752,31 | 744,95 | 744,94 | 752,31 | 40K | 14 |
22/12/2023 | -2,64% | -19,30 | 711,01 | 734,44 | 711,01 | 734,44 | 4K | 6 |
21/12/2023 | 0,73% | 5,31 | 730,31 | 730,31 | 730,31 | 730,31 | 730 | 1 |
20/12/2023 | 4,61% | 31,98 | 725,00 | 725,00 | 725,00 | 725,00 | 8K | 4 |
19/12/2023 | 0,29% | 2,01 | 693,02 | 729,99 | 693,02 | 730,00 | 7K | 5 |
18/12/2023 | -4,69% | -33,99 | 691,01 | 725,00 | 689,95 | 733,12 | 2M | 429 |
15/12/2023 | 0,00% | 0,00 | 725,00 | 725,00 | 724,99 | 725,00 | 29K | 6 |
14/12/2023 | -3,33% | -25,00 | 725,00 | 725,00 | 724,99 | 725,00 | 54K | 11 |
12/12/2023 | -6,25% | -50,00 | 750,00 | 750,00 | 750,00 | 750,00 | 94K | 17 |
11/12/2023 | 0,00% | 0,00 | 800,00 | 800,00 | 800,00 | 800,00 | 12K | 5 |
08/12/2023 | 0,00% | 0,00 | 800,00 | 800,00 | 799,99 | 800,00 | 96K | 16 |
07/12/2023 | 6,67% | 50,00 | 800,00 | 800,00 | 800,00 | 800,00 | 9K | 2 |
04/12/2023 | -16,67% | -150,00 | 750,00 | 750,00 | 750,00 | 750,00 | 5K | 2 |
30/11/2023 | -10,00% | -100,00 | 900,00 | 900,00 | 900,00 | 900,00 | 9K | 3 |
23/11/2023 | -9,09% | -100,00 | 1.000,00 | 1.001,00 | 1.000,00 | 1.001,00 | 6K | 3 |
30/10/2023 | -0,99% | -11,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 29K | 2 |
12/09/2023 | -0,89% | -10,00 | 1.111,00 | 1.111,00 | 1.111,00 | 1.111,00 | 1K | 1 |
10/01/2023 | 6,76% | 71,02 | 1.121,00 | 1.121,00 | 1.121,00 | 1.121,00 | 22K | 4 |
20/09/2022 | 5,00% | 49,98 | 1.049,98 | 1.049,98 | 1.049,98 | 1.049,98 | 105K | 1 |
09/04/2020 | - | - | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 260K | 1 |
Date,Open,High,Low,Close,Volume
02-May-24,833.35,849.98,833.35,849.98,1683
22-Apr-24,810.00,833.35,810.00,833.35,7476
16-Apr-24,823.00,823.47,823.00,823.47,125102
09-Apr-24,785.01,785.05,785.00,785.05,6280
05-Apr-24,823.46,823.47,823.46,823.47,4940
03-Apr-24,823.50,823.50,823.50,823.50,8235
02-Apr-24,823.00,823.50,823.00,823.50,19758
01-Apr-24,809.98,809.98,809.98,809.98,40499
27-Mar-24,806.56,814.99,806.56,814.99,1621
26-Mar-24,780.01,797.00,780.00,797.00,15831
25-Mar-24,770.00,770.00,770.00,770.00,1540
21-Mar-24,770.00,770.00,770.00,770.00,770
20-Mar-24,794.98,794.98,794.00,794.00,1588
19-Mar-24,750.01,794.99,750.00,794.99,2295
18-Mar-24,736.01,736.05,736.01,736.05,1472
15-Mar-24,799.18,799.18,735.08,735.08,30262
13-Mar-24,735.52,799.50,735.50,799.50,6772
12-Mar-24,730.00,730.00,730.00,730.00,730
11-Mar-24,725.02,750.00,725.02,750.00,1475
08-Mar-24,768.95,768.95,724.01,725.00,102307
07-Mar-24,769.99,769.99,769.95,769.95,7699
06-Mar-24,799.99,799.99,755.10,755.10,38555
04-Mar-24,765.18,774.36,755.01,755.01,28722
01-Mar-24,800.00,830.00,755.04,756.10,103297
29-Feb-24,849.99,869.98,849.99,869.98,1719
28-Feb-24,785.00,785.00,751.25,751.25,3856
27-Feb-24,775.00,775.00,775.00,775.00,1550
26-Feb-24,751.10,751.10,751.10,751.10,2253
23-Feb-24,740.00,750.00,740.00,750.00,1490
22-Feb-24,750.00,750.00,740.00,740.00,14180
20-Feb-24,785.00,785.00,785.00,785.00,785
19-Feb-24,754.01,785.00,754.00,785.00,9873
16-Feb-24,826.42,826.42,799.00,800.00,3225
15-Feb-24,826.42,826.42,825.99,825.99,1652
14-Feb-24,820.00,826.44,750.01,826.44,16883
08-Feb-24,829.99,829.99,820.03,820.03,1650
05-Feb-24,830.00,830.00,830.00,830.00,830
02-Feb-24,830.00,830.00,830.00,830.00,2490
01-Feb-24,830.00,830.00,830.00,830.00,830
31-Jan-24,815.00,830.00,815.00,828.99,18189
29-Jan-24,769.99,783.50,769.99,783.50,6250
25-Jan-24,774.62,774.62,755.55,755.55,28749
24-Jan-24,769.94,769.94,769.94,769.94,2309
23-Jan-24,769.94,779.03,769.94,778.99,7753
22-Jan-24,769.94,769.94,769.94,769.94,769
18-Jan-24,779.29,779.29,779.29,779.29,3117
17-Jan-24,770.00,770.05,770.00,770.05,1540
05-Jan-24,720.00,720.00,700.01,700.01,1420
04-Jan-24,720.00,720.00,720.00,720.00,10800
28-Dec-23,720.01,720.01,720.00,720.00,15840
27-Dec-23,750.00,750.00,726.00,726.00,2202
26-Dec-23,744.95,752.31,744.94,752.31,39696
22-Dec-23,734.44,734.44,711.01,711.01,4311
21-Dec-23,730.31,730.31,730.31,730.31,730
20-Dec-23,725.00,725.00,725.00,725.00,7975
19-Dec-23,729.99,730.00,693.02,693.02,7115
18-Dec-23,725.00,733.12,689.95,691.01,2485102
15-Dec-23,725.00,725.00,724.99,725.00,28999
14-Dec-23,725.00,725.00,724.99,725.00,53649
12-Dec-23,750.00,750.00,750.00,750.00,93750
11-Dec-23,800.00,800.00,800.00,800.00,12000
08-Dec-23,800.00,800.00,799.99,800.00,95999
07-Dec-23,800.00,800.00,800.00,800.00,8800
04-Dec-23,750.00,750.00,750.00,750.00,5250
30-Nov-23,900.00,900.00,900.00,900.00,9000
23-Nov-23,1001.00,1001.00,1000.00,1000.00,6001
30-Oct-23,1100.00,1100.00,1100.00,1100.00,28600
12-Sep-23,1111.00,1111.00,1111.00,1111.00,1111
10-Jan-23,1121.00,1121.00,1121.00,1121.00,22420
20-Sep-22,1049.98,1049.98,1049.98,1049.98,104998
09-Apr-20,1000.00,1000.00,1000.00,1000.00,260000
*exoneração de responsabilidade e termos de uso