Cotação atual, histórico e gráfico do papel: RBVA11

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 RBVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,25%	0,28	111,78	110,51	109,23	111,80	969K	1.870
07/12/2023	-0,33%	-0,37	111,50	111,87	109,83	112,97	859K	859
06/12/2023	0,60%	0,67	111,87	111,20	111,00	112,99	788K	1.133
05/12/2023	-1,40%	-1,58	111,20	112,50	111,01	113,88	8M	1.394
04/12/2023	4,43%	4,78	112,78	108,00	108,00	113,90	4M	2.090
01/12/2023	0,57%	0,61	108,00	106,39	106,39	109,35	993K	1.434
30/11/2023	-1,08%	-1,17	107,39	108,65	106,55	108,65	2M	4.450
29/11/2023	0,14%	0,15	108,56	108,41	107,75	108,87	836K	2.173
28/11/2023	-0,06%	-0,07	108,41	108,38	108,03	109,00	572K	504
27/11/2023	0,30%	0,32	108,48	108,15	108,10	109,09	785K	618
24/11/2023	1,84%	1,95	108,16	106,35	106,35	109,00	1M	1.306

23/11/2023	-1,57%	-1,69	106,21	107,93	106,02	108,20	2M	2.861
22/11/2023	-0,09%	-0,10	107,90	108,00	107,90	108,25	724K	1.742
21/11/2023	-0,67%	-0,73	108,00	108,74	107,81	109,24	707K	1.149
20/11/2023	0,73%	0,79	108,73	108,50	107,77	108,79	539K	609
17/11/2023	0,13%	0,14	107,94	107,80	107,30	108,95	811K	799
16/11/2023	-0,54%	-0,59	107,80	108,39	107,28	109,17	2M	3.618
14/11/2023	0,22%	0,24	108,39	108,15	108,15	109,00	794K	698
13/11/2023	-0,25%	-0,27	108,15	108,42	107,97	108,81	883K	632
10/11/2023	0,29%	0,31	108,42	108,11	107,94	108,88	963K	1.656
09/11/2023	-0,18%	-0,19	108,11	108,30	107,76	108,84	998K	1.406
08/11/2023	-0,51%	-0,55	108,30	108,85	108,18	109,22	544K	580
07/11/2023	0,19%	0,21	108,85	108,67	108,53	109,82	697K	751
06/11/2023	-0,75%	-0,82	108,64	109,00	108,00	109,46	1M	1.260
03/11/2023	-0,26%	-0,29	109,46	109,82	109,26	111,00	666K	832
01/11/2023	-0,88%	-0,97	109,75	109,69	109,12	110,00	591K	624
31/10/2023	-0,25%	-0,28	110,72	111,00	110,62	111,36	644K	1.885
30/10/2023	-0,34%	-0,38	111,00	111,37	110,61	111,38	596K	687
27/10/2023	0,61%	0,67	111,38	110,29	110,29	111,85	679K	2.072
26/10/2023	0,09%	0,10	110,71	110,61	110,26	111,05	675K	705
25/10/2023	-0,69%	-0,77	110,61	111,39	110,21	112,00	662K	752
24/10/2023	-0,93%	-1,05	111,38	111,56	111,00	112,43	618K	719
23/10/2023	0,74%	0,83	112,43	111,59	110,71	112,47	681K	1.124
20/10/2023	1,40%	1,54	111,60	110,07	110,07	112,14	910K	1.413
19/10/2023	-0,94%	-1,04	110,06	111,10	110,06	111,12	1M	1.277
18/10/2023	0,14%	0,15	111,10	110,95	110,95	111,10	579K	563
17/10/2023	-0,73%	-0,82	110,95	111,76	110,60	112,60	764K	783
16/10/2023	-0,60%	-0,67	111,77	112,44	111,60	112,61	749K	1.198
13/10/2023	0,01%	0,01	112,44	112,45	111,51	113,40	1M	2.291
11/10/2023	1,45%	1,61	112,43	110,81	110,20	112,47	1M	3.248
10/10/2023	0,50%	0,55	110,82	109,80	109,68	111,56	729K	1.574
09/10/2023	-0,14%	-0,15	110,27	110,40	110,00	111,30	540K	753
06/10/2023	0,75%	0,82	110,42	109,62	109,56	111,45	879K	1.261
05/10/2023	-1,47%	-1,64	109,60	111,00	109,50	111,01	1M	1.034
04/10/2023	-0,64%	-0,72	111,24	111,98	111,00	112,42	1M	1.239
03/10/2023	0,23%	0,26	111,96	112,18	111,70	112,50	831K	777
02/10/2023	-1,63%	-1,85	111,70	112,54	111,51	112,54	886K	1.801
29/09/2023	0,50%	0,57	113,55	112,50	112,40	115,39	2M	2.627
28/09/2023	0,56%	0,63	112,98	112,35	112,35	112,98	574K	635
27/09/2023	-0,08%	-0,09	112,35	112,35	112,06	112,74	685K	859
26/09/2023	-0,18%	-0,20	112,44	112,91	112,05	112,91	887K	588
25/09/2023	-0,19%	-0,21	112,64	112,70	112,51	112,98	1M	932
22/09/2023	0,04%	0,05	112,85	112,79	112,50	113,01	991K	1.681
21/09/2023	-0,18%	-0,20	112,80	112,99	112,51	113,00	681K	1.263
20/09/2023	-0,04%	-0,04	113,00	113,04	112,20	113,20	1M	1.502
19/09/2023	0,04%	0,05	113,04	112,91	112,21	113,04	765K	1.218
18/09/2023	0,15%	0,17	112,99	112,82	112,50	113,05	1M	2.402
15/09/2023	0,85%	0,95	112,82	111,88	111,88	113,25	2M	2.170
14/09/2023	1,42%	1,57	111,87	110,00	110,00	112,50	1M	1.019
13/09/2023	0,72%	0,79	110,30	109,51	109,31	110,40	527K	937
12/09/2023	-0,14%	-0,15	109,51	109,20	109,03	110,09	350K	449
11/09/2023	-0,89%	-0,99	109,66	110,65	108,88	110,69	761K	691
08/09/2023	-0,14%	-0,15	110,65	110,87	110,21	111,59	712K	1.626
06/09/2023	-0,58%	-0,65	110,80	111,45	110,02	112,49	445K	659
05/09/2023	0,86%	0,95	111,45	110,50	110,02	112,49	478K	967
04/09/2023	-0,05%	-0,06	110,50	111,08	110,23	111,47	398K	921
01/09/2023	-1,11%	-1,24	110,56	111,49	110,49	111,65	656K	2.193
31/08/2023	0,26%	0,29	111,80	111,52	110,70	112,84	689K	659
30/08/2023	-0,25%	-0,28	111,51	111,80	110,45	111,81	679K	759
29/08/2023	-0,49%	-0,55	111,79	112,29	111,32	112,99	853K	815
28/08/2023	-0,08%	-0,09	112,34	113,25	111,78	113,49	633K	1.001
25/08/2023	3,06%	3,34	112,43	108,80	108,80	113,98	2M	3.148
24/08/2023	-0,56%	-0,61	109,09	109,70	108,95	109,99	810K	768
23/08/2023	0,00%	0,00	109,70	109,76	109,56	110,00	614K	1.862
22/08/2023	-0,99%	-1,10	109,70	110,80	109,56	110,80	638K	763
21/08/2023	0,77%	0,85	110,80	109,95	109,51	110,80	949K	1.015
18/08/2023	0,05%	0,05	109,95	109,90	109,40	110,00	912K	1.862
17/08/2023	0,00%	0,00	109,90	109,87	109,01	110,00	749K	902
16/08/2023	-0,06%	-0,07	109,90	109,99	109,60	110,00	704K	1.363
15/08/2023	0,63%	0,69	109,97	109,28	108,54	110,00	1M	2.545
14/08/2023	-0,17%	-0,19	109,28	109,47	108,59	109,50	486K	849
11/08/2023	0,00%	0,00	109,47	109,47	108,51	109,47	912K	495
10/08/2023	-0,12%	-0,13	109,47	109,60	108,93	109,60	430K	1.091
09/08/2023	0,55%	0,60	109,60	109,28	108,75	109,95	555K	565
08/08/2023	-0,38%	-0,42	109,00	109,42	108,32	109,71	576K	649
07/08/2023	0,07%	0,08	109,42	109,34	108,53	109,98	449K	679
04/08/2023	1,17%	1,26	109,34	108,07	108,05	109,61	860K	684
03/08/2023	-0,37%	-0,40	108,08	108,53	108,08	109,46	871K	2.224
02/08/2023	-0,66%	-0,72	108,48	109,21	108,38	109,47	538K	423
01/08/2023	-0,73%	-0,80	109,20	109,49	108,28	109,49	510K	724
31/07/2023	0,79%	0,86	110,00	109,30	109,30	111,10	899K	785
28/07/2023	0,84%	0,91	109,14	108,29	108,23	109,70	362K	337
27/07/2023	0,21%	0,23	108,23	108,01	108,01	108,88	496K	439
26/07/2023	-1,19%	-1,30	108,00	109,30	108,00	109,50	627K	500
25/07/2023	0,47%	0,51	109,30	108,75	108,40	110,00	569K	674
24/07/2023	0,14%	0,15	108,79	108,50	108,05	108,81	461K	483
21/07/2023	0,11%	0,12	108,64	108,54	108,02	109,00	498K	392
20/07/2023	-0,76%	-0,83	108,52	109,40	108,07	109,55	532K	579
19/07/2023	0,07%	0,08	109,35	109,26	109,04	109,55	397K	455
18/07/2023	-0,07%	-0,08	109,27	109,35	108,43	109,95	1M	2.811
17/07/2023	0,05%	0,05	109,35	109,39	107,94	110,00	2M	1.922
14/07/2023	2,15%	2,30	109,30	107,10	107,10	109,45	3M	1.028
13/07/2023	0,94%	1,00	107,00	106,03	106,03	107,29	711K	504
12/07/2023	-0,76%	-0,81	106,00	106,81	106,00	107,93	450K	518
11/07/2023	-0,60%	-0,64	106,81	107,45	106,01	107,97	637K	955
10/07/2023	0,63%	0,67	107,45	106,78	106,30	108,45	693K	1.063
07/07/2023	0,07%	0,07	106,78	107,67	105,64	108,88	636K	1.158
06/07/2023	-0,35%	-0,37	106,71	107,08	106,71	109,97	1M	1.531
05/07/2023	1,54%	1,62	107,08	105,40	105,38	108,07	574K	539
04/07/2023	0,23%	0,24	105,46	105,53	105,26	105,65	482K	411
03/07/2023	-1,29%	-1,37	105,22	104,28	103,90	106,32	619K	639
30/06/2023	0,23%	0,24	106,59	106,35	105,69	106,80	706K	581
29/06/2023	1,14%	1,20	106,35	105,15	105,07	106,60	438K	543
28/06/2023	0,24%	0,25	105,15	104,40	104,40	105,50	408K	474
27/06/2023	0,11%	0,12	104,90	104,78	104,53	105,72	610K	656
26/06/2023	0,85%	0,88	104,78	103,95	103,59	105,00	661K	591
23/06/2023	0,03%	0,03	103,90	103,80	103,36	104,00	428K	423
22/06/2023	1,19%	1,22	103,87	104,26	102,81	104,26	485K	917
21/06/2023	-1,59%	-1,66	102,65	104,30	102,48	104,89	1M	675
20/06/2023	1,82%	1,86	104,31	102,45	102,45	104,68	1M	1.732
19/06/2023	0,67%	0,68	102,45	102,00	101,69	103,00	659K	622
16/06/2023	0,77%	0,78	101,77	100,99	100,99	101,77	878K	547
15/06/2023	0,69%	0,69	100,99	100,35	100,28	100,99	639K	692
14/06/2023	0,73%	0,73	100,30	99,60	99,60	101,00	439K	745
13/06/2023	0,14%	0,14	99,57	99,43	99,28	99,85	294K	338
12/06/2023	0,15%	0,15	99,43	99,00	98,80	99,50	404K	478
09/06/2023	-0,06%	-0,06	99,28	99,29	98,59	99,31	352K	358
07/06/2023	0,88%	0,87	99,34	98,47	98,47	99,50	498K	623
06/06/2023	1,62%	1,57	98,47	96,90	96,90	98,50	367K	373
05/06/2023	-0,42%	-0,41	96,90	97,60	96,72	97,60	583K	596
02/06/2023	-0,21%	-0,20	97,31	98,48	96,50	98,69	437K	1.437
01/06/2023	-1,39%	-1,37	97,51	98,00	95,77	99,50	1M	1.039
31/05/2023	0,13%	0,13	98,88	98,75	98,75	99,59	537K	1.017
30/05/2023	-	-	98,75	98,98	98,00	99,59	587K	1.237

Date,Open,High,Low,Close,Volume
08-Dec-23,110.51,111.80,109.23,111.78,968606
07-Dec-23,111.87,112.97,109.83,111.50,859232
06-Dec-23,111.20,112.99,111.00,111.87,788398
05-Dec-23,112.50,113.88,111.01,111.20,7508950
04-Dec-23,108.00,113.90,108.00,112.78,3992471
01-Dec-23,106.39,109.35,106.39,108.00,993230
30-Nov-23,108.65,108.65,106.55,107.39,2139960
29-Nov-23,108.41,108.87,107.75,108.56,835526
28-Nov-23,108.38,109.00,108.03,108.41,572482
27-Nov-23,108.15,109.09,108.10,108.48,785188
24-Nov-23,106.35,109.00,106.35,108.16,1443357
23-Nov-23,107.93,108.20,106.02,106.21,1947452
22-Nov-23,108.00,108.25,107.90,107.90,724251
21-Nov-23,108.74,109.24,107.81,108.00,706810
20-Nov-23,108.50,108.79,107.77,108.73,539100
17-Nov-23,107.80,108.95,107.30,107.94,811218
16-Nov-23,108.39,109.17,107.28,107.80,1555485
14-Nov-23,108.15,109.00,108.15,108.39,794038
13-Nov-23,108.42,108.81,107.97,108.15,882635
10-Nov-23,108.11,108.88,107.94,108.42,962689
09-Nov-23,108.30,108.84,107.76,108.11,997529
08-Nov-23,108.85,109.22,108.18,108.30,543577
07-Nov-23,108.67,109.82,108.53,108.85,697479
06-Nov-23,109.00,109.46,108.00,108.64,1473751
03-Nov-23,109.82,111.00,109.26,109.46,666010
01-Nov-23,109.69,110.00,109.12,109.75,591123
31-Oct-23,111.00,111.36,110.62,110.72,644415
30-Oct-23,111.37,111.38,110.61,111.00,595616
27-Oct-23,110.29,111.85,110.29,111.38,678701
26-Oct-23,110.61,111.05,110.26,110.71,675100
25-Oct-23,111.39,112.00,110.21,110.61,662185
24-Oct-23,111.56,112.43,111.00,111.38,618440
23-Oct-23,111.59,112.47,110.71,112.43,681392
20-Oct-23,110.07,112.14,110.07,111.60,910371
19-Oct-23,111.10,111.12,110.06,110.06,1133418
18-Oct-23,110.95,111.10,110.95,111.10,579446
17-Oct-23,111.76,112.60,110.60,110.95,764052
16-Oct-23,112.44,112.61,111.60,111.77,748562
13-Oct-23,112.45,113.40,111.51,112.44,1259381
11-Oct-23,110.81,112.47,110.20,112.43,1264526
10-Oct-23,109.80,111.56,109.68,110.82,728719
09-Oct-23,110.40,111.30,110.00,110.27,539824
06-Oct-23,109.62,111.45,109.56,110.42,878962
05-Oct-23,111.00,111.01,109.50,109.60,1084979
04-Oct-23,111.98,112.42,111.00,111.24,1339455
03-Oct-23,112.18,112.50,111.70,111.96,830669
02-Oct-23,112.54,112.54,111.51,111.70,885527
29-Sep-23,112.50,115.39,112.40,113.55,1766339
28-Sep-23,112.35,112.98,112.35,112.98,573515
27-Sep-23,112.35,112.74,112.06,112.35,684806
26-Sep-23,112.91,112.91,112.05,112.44,886801
25-Sep-23,112.70,112.98,112.51,112.64,1224662
22-Sep-23,112.79,113.01,112.50,112.85,990698
21-Sep-23,112.99,113.00,112.51,112.80,680949
20-Sep-23,113.04,113.20,112.20,113.00,1090653
19-Sep-23,112.91,113.04,112.21,113.04,765425
18-Sep-23,112.82,113.05,112.50,112.99,1222887
15-Sep-23,111.88,113.25,111.88,112.82,1541869
14-Sep-23,110.00,112.50,110.00,111.87,1301799
13-Sep-23,109.51,110.40,109.31,110.30,527434
12-Sep-23,109.20,110.09,109.03,109.51,349701
11-Sep-23,110.65,110.69,108.88,109.66,760833
08-Sep-23,110.87,111.59,110.21,110.65,711592
06-Sep-23,111.45,112.49,110.02,110.80,444939
05-Sep-23,110.50,112.49,110.02,111.45,477875
04-Sep-23,111.08,111.47,110.23,110.50,397562
01-Sep-23,111.49,111.65,110.49,110.56,656471
31-Aug-23,111.52,112.84,110.70,111.80,688571
30-Aug-23,111.80,111.81,110.45,111.51,679041
29-Aug-23,112.29,112.99,111.32,111.79,853037
28-Aug-23,113.25,113.49,111.78,112.34,632622
25-Aug-23,108.80,113.98,108.80,112.43,1977896
24-Aug-23,109.70,109.99,108.95,109.09,810439
23-Aug-23,109.76,110.00,109.56,109.70,613668
22-Aug-23,110.80,110.80,109.56,109.70,638264
21-Aug-23,109.95,110.80,109.51,110.80,949148
18-Aug-23,109.90,110.00,109.40,109.95,912487
17-Aug-23,109.87,110.00,109.01,109.90,748771
16-Aug-23,109.99,110.00,109.60,109.90,703504
15-Aug-23,109.28,110.00,108.54,109.97,1137506
14-Aug-23,109.47,109.50,108.59,109.28,486121
11-Aug-23,109.47,109.47,108.51,109.47,911935
10-Aug-23,109.60,109.60,108.93,109.47,430015
09-Aug-23,109.28,109.95,108.75,109.60,555171
08-Aug-23,109.42,109.71,108.32,109.00,576288
07-Aug-23,109.34,109.98,108.53,109.42,448558
04-Aug-23,108.07,109.61,108.05,109.34,859771
03-Aug-23,108.53,109.46,108.08,108.08,871349
02-Aug-23,109.21,109.47,108.38,108.48,538123
01-Aug-23,109.49,109.49,108.28,109.20,510194
31-Jul-23,109.30,111.10,109.30,110.00,899473
28-Jul-23,108.29,109.70,108.23,109.14,362487
27-Jul-23,108.01,108.88,108.01,108.23,496199
26-Jul-23,109.30,109.50,108.00,108.00,626847
25-Jul-23,108.75,110.00,108.40,109.30,569243
24-Jul-23,108.50,108.81,108.05,108.79,461463
21-Jul-23,108.54,109.00,108.02,108.64,498260
20-Jul-23,109.40,109.55,108.07,108.52,532358
19-Jul-23,109.26,109.55,109.04,109.35,397230
18-Jul-23,109.35,109.95,108.43,109.27,1062343
17-Jul-23,109.39,110.00,107.94,109.35,1643361
14-Jul-23,107.10,109.45,107.10,109.30,2964026
13-Jul-23,106.03,107.29,106.03,107.00,711036
12-Jul-23,106.81,107.93,106.00,106.00,449897
11-Jul-23,107.45,107.97,106.01,106.81,637113
10-Jul-23,106.78,108.45,106.30,107.45,693397
07-Jul-23,107.67,108.88,105.64,106.78,636441
06-Jul-23,107.08,109.97,106.71,106.71,1196873
05-Jul-23,105.40,108.07,105.38,107.08,573526
04-Jul-23,105.53,105.65,105.26,105.46,481947
03-Jul-23,104.28,106.32,103.90,105.22,619034
30-Jun-23,106.35,106.80,105.69,106.59,706303
29-Jun-23,105.15,106.60,105.07,106.35,438255
28-Jun-23,104.40,105.50,104.40,105.15,408120
27-Jun-23,104.78,105.72,104.53,104.90,609800
26-Jun-23,103.95,105.00,103.59,104.78,661247
23-Jun-23,103.80,104.00,103.36,103.90,428003
22-Jun-23,104.26,104.26,102.81,103.87,484796
21-Jun-23,104.30,104.89,102.48,102.65,1277297
20-Jun-23,102.45,104.68,102.45,104.31,1475266
19-Jun-23,102.00,103.00,101.69,102.45,659271
16-Jun-23,100.99,101.77,100.99,101.77,877685
15-Jun-23,100.35,100.99,100.28,100.99,638881
14-Jun-23,99.60,101.00,99.60,100.30,439238
13-Jun-23,99.43,99.85,99.28,99.57,293616
12-Jun-23,99.00,99.50,98.80,99.43,403823
09-Jun-23,99.29,99.31,98.59,99.28,352346
07-Jun-23,98.47,99.50,98.47,99.34,497610
06-Jun-23,96.90,98.50,96.90,98.47,366612
05-Jun-23,97.60,97.60,96.72,96.90,583142
02-Jun-23,98.48,98.69,96.50,97.31,436642
01-Jun-23,98.00,99.50,95.77,97.51,1328139
31-May-23,98.75,99.59,98.75,98.88,536646
30-May-23,98.98,99.59,98.00,98.75,587109

*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: RBVA11