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
07/12/2021	-0,25%	-0,24	95,95	96,49	94,93	96,96	1M	1.539
06/12/2021	0,44%	0,42	96,19	95,77	95,04	97,43	806K	899
03/12/2021	0,07%	0,07	95,77	95,95	94,60	100,00	2M	1.103
02/12/2021	-0,22%	-0,21	95,70	95,91	95,05	95,96	511K	686
01/12/2021	-2,11%	-2,07	95,91	96,68	95,54	96,98	606K	753
30/11/2021	0,51%	0,50	97,98	97,50	96,52	97,98	1M	1.014
29/11/2021	2,06%	1,97	97,48	95,88	94,91	97,49	678K	1.363
26/11/2021	-1,28%	-1,24	95,51	97,14	95,50	97,14	970K	1.580
25/11/2021	0,26%	0,25	96,75	96,59	96,36	97,52	736K	1.419
24/11/2021	-0,53%	-0,51	96,50	97,03	96,35	97,76	655K	1.068
23/11/2021	-0,09%	-0,09	97,01	97,93	96,75	97,93	468K	1.286

22/11/2021	0,78%	0,75	97,10	96,35	96,34	99,98	1M	1.448
19/11/2021	2,04%	1,93	96,35	94,42	94,04	97,99	2M	1.667
18/11/2021	-1,22%	-1,17	94,42	95,59	93,78	95,90	2M	2.235
17/11/2021	0,04%	0,04	95,59	95,55	95,02	96,40	902K	1.513
16/11/2021	-0,93%	-0,90	95,55	96,45	95,50	96,60	1M	1.860
12/11/2021	-0,05%	-0,05	96,45	96,50	95,90	97,77	872K	1.099
11/11/2021	-0,52%	-0,50	96,50	97,15	95,50	97,88	1M	840
10/11/2021	-0,70%	-0,68	97,00	97,69	96,98	97,89	918K	589
09/11/2021	-0,12%	-0,12	97,68	97,80	96,53	98,52	584K	970
08/11/2021	0,18%	0,18	97,80	97,62	97,62	98,20	591K	729
05/11/2021	-0,39%	-0,38	97,62	98,00	97,62	98,49	782K	1.053
04/11/2021	-0,56%	-0,55	98,00	98,95	97,62	98,95	980K	1.371
03/11/2021	-0,70%	-0,69	98,55	99,00	98,41	100,28	1M	1.603
01/11/2021	-1,77%	-1,79	99,24	100,60	99,10	101,82	1M	1.729
29/10/2021	-1,77%	-1,82	101,03	103,39	100,86	103,39	3M	1.855
28/10/2021	-0,02%	-0,02	102,85	102,87	102,50	103,60	549K	438
27/10/2021	-0,29%	-0,30	102,87	103,17	102,80	103,65	757K	1.570
26/10/2021	-0,29%	-0,30	103,17	103,83	102,96	103,84	585K	389
25/10/2021	0,31%	0,32	103,47	103,49	103,00	103,89	580K	641
22/10/2021	0,19%	0,20	103,15	103,24	102,60	103,53	912K	591
21/10/2021	-0,61%	-0,63	102,95	103,58	102,60	103,58	1M	897
20/10/2021	0,27%	0,28	103,58	103,57	103,24	103,63	1M	1.847
19/10/2021	0,00%	0,00	103,30	103,12	102,99	103,80	2M	1.295
18/10/2021	0,29%	0,30	103,30	103,31	102,58	103,88	1M	2.721
15/10/2021	-1,55%	-1,62	103,00	104,63	102,73	104,79	3M	2.398
14/10/2021	-0,29%	-0,30	104,62	104,92	104,07	105,07	1M	2.172
13/10/2021	-0,22%	-0,23	104,92	105,49	104,68	105,49	722K	635
11/10/2021	-0,24%	-0,25	105,15	105,40	104,56	105,40	842K	510
08/10/2021	0,90%	0,94	105,40	104,88	104,74	105,50	769K	633
07/10/2021	0,51%	0,53	104,46	104,00	103,99	105,02	527K	675
06/10/2021	-1,19%	-1,25	103,93	105,18	103,75	105,18	3M	1.325
05/10/2021	0,64%	0,67	105,18	105,00	104,97	106,08	611K	1.026
04/10/2021	-1,59%	-1,69	104,51	106,49	104,50	106,52	884K	913
01/10/2021	-1,48%	-1,59	106,20	106,97	105,53	106,97	623K	714
30/09/2021	1,35%	1,44	107,79	106,48	106,15	107,97	755K	637
29/09/2021	0,42%	0,45	106,35	105,90	105,52	106,35	673K	544
28/09/2021	0,57%	0,60	105,90	105,30	105,30	105,99	676K	468
27/09/2021	0,75%	0,78	105,30	105,00	105,00	106,07	1M	623
24/09/2021	-1,28%	-1,36	104,52	105,88	104,44	106,10	784K	683
23/09/2021	-0,11%	-0,12	105,88	106,35	104,87	106,86	1M	787
22/09/2021	-0,56%	-0,60	106,00	106,60	105,50	107,42	1M	802
21/09/2021	1,39%	1,46	106,60	107,50	105,01	107,50	851K	828
20/09/2021	-2,56%	-2,76	105,14	108,23	105,06	108,33	2M	1.159
17/09/2021	0,02%	0,02	107,90	107,90	107,50	108,90	870K	633
16/09/2021	-1,02%	-1,11	107,88	109,00	107,70	109,48	1M	793
15/09/2021	0,60%	0,65	108,99	108,75	108,60	109,00	375K	501
14/09/2021	-0,47%	-0,51	108,34	108,50	108,34	109,00	799K	494
13/09/2021	0,00%	0,00	108,85	108,86	108,62	109,20	717K	648
10/09/2021	0,51%	0,55	108,85	109,03	108,16	109,41	470K	398
09/09/2021	-0,64%	-0,70	108,30	109,39	108,29	109,39	1M	617
08/09/2021	0,00%	0,00	109,00	109,43	109,00	109,43	840K	526
06/09/2021	-0,33%	-0,36	109,00	109,36	108,50	109,70	632K	465
03/09/2021	-0,16%	-0,18	109,36	109,50	108,70	109,50	444K	570
02/09/2021	-0,32%	-0,35	109,54	109,89	108,81	109,99	1M	760
01/09/2021	-0,70%	-0,78	109,89	109,82	108,56	110,00	601K	1.049
31/08/2021	0,70%	0,77	110,67	110,00	110,00	110,90	582K	403
30/08/2021	0,80%	0,87	109,90	109,08	109,08	110,90	693K	476
27/08/2021	-0,90%	-0,99	109,03	109,00	108,85	109,49	930K	439
26/08/2021	0,75%	0,82	110,02	109,20	109,00	111,00	679K	383
25/08/2021	0,17%	0,19	109,20	109,20	108,53	109,29	593K	377
24/08/2021	-0,04%	-0,04	109,01	109,20	108,80	109,77	1M	775
23/08/2021	0,62%	0,67	109,05	110,00	109,01	110,92	1M	466
20/08/2021	-0,13%	-0,14	108,38	108,00	108,00	108,83	860K	520
19/08/2021	-0,39%	-0,43	108,52	108,94	108,01	109,27	815K	560
18/08/2021	0,15%	0,16	108,95	108,99	108,82	109,36	1M	432
17/08/2021	-0,47%	-0,51	108,79	109,30	108,54	109,38	768K	649
16/08/2021	-0,21%	-0,23	109,30	109,45	108,53	109,67	870K	710
13/08/2021	0,03%	0,03	109,53	109,82	107,50	110,06	1M	1.132
12/08/2021	-0,64%	-0,70	109,50	110,20	109,50	110,37	1M	524
11/08/2021	0,00%	0,00	110,20	110,49	110,10	110,83	547K	492
10/08/2021	-0,98%	-1,09	110,20	111,40	110,01	111,65	2M	1.482
09/08/2021	-0,63%	-0,71	111,29	113,00	111,01	113,00	753K	626
06/08/2021	-0,27%	-0,30	112,00	112,25	111,85	112,60	560K	888
05/08/2021	-0,34%	-0,38	112,30	112,66	112,30	112,84	1M	1.581
04/08/2021	0,23%	0,26	112,68	112,70	112,31	113,00	1M	732
03/08/2021	-0,65%	-0,73	112,42	113,14	112,31	113,14	881K	491
02/08/2021	-1,48%	-1,70	113,15	113,01	112,51	114,01	1M	791
30/07/2021	0,55%	0,63	114,85	114,55	114,32	114,87	761K	626
29/07/2021	0,09%	0,10	114,22	114,12	114,12	114,66	565K	618
28/07/2021	0,13%	0,15	114,12	114,39	113,85	115,00	931K	757
27/07/2021	-1,14%	-1,32	113,97	115,29	112,47	115,50	2M	931
26/07/2021	0,80%	0,92	115,29	114,37	114,17	115,76	2M	993
23/07/2021	0,19%	0,22	114,37	114,40	114,21	114,51	651K	623
22/07/2021	-0,13%	-0,15	114,15	114,65	114,15	114,66	509K	635
21/07/2021	-0,44%	-0,50	114,30	114,80	114,00	114,80	939K	769
20/07/2021	0,31%	0,35	114,80	114,71	114,45	114,99	1M	1.876
19/07/2021	0,54%	0,62	114,45	113,83	113,83	114,67	1M	2.354
16/07/2021	0,29%	0,33	113,83	113,50	113,31	114,99	1M	1.813
15/07/2021	0,25%	0,28	113,50	113,70	113,00	113,80	1M	843
14/07/2021	0,03%	0,03	113,22	113,21	113,20	114,34	893K	555
13/07/2021	0,88%	0,99	113,19	112,70	112,46	113,99	2M	2.782
12/07/2021	-0,27%	-0,30	112,20	112,50	111,93	112,70	2M	2.672
08/07/2021	-0,04%	-0,05	112,50	112,59	112,12	112,75	462K	389
07/07/2021	0,22%	0,25	112,55	112,40	112,31	113,99	805K	507
06/07/2021	-0,09%	-0,10	112,30	112,45	112,00	112,88	914K	663
05/07/2021	0,18%	0,20	112,40	112,99	111,20	112,99	567K	510
02/07/2021	1,08%	1,20	112,20	111,51	110,52	112,90	1M	2.091
01/07/2021	-1,64%	-1,85	111,00	112,49	110,91	112,53	810K	570
30/06/2021	0,20%	0,23	112,85	112,50	112,36	112,92	1M	2.696
29/06/2021	0,71%	0,79	112,62	111,90	111,83	112,85	1M	2.427
28/06/2021	-1,47%	-1,67	111,83	113,03	110,00	113,03	3M	2.600
25/06/2021	-0,80%	-0,91	113,50	114,47	111,08	114,98	3M	3.222
24/06/2021	1,22%	1,38	114,41	113,34	113,34	114,50	2M	1.915
23/06/2021	-0,35%	-0,40	113,03	113,20	113,02	114,00	922K	1.942
22/06/2021	0,17%	0,19	113,43	113,48	113,02	114,01	967K	1.522
21/06/2021	0,05%	0,06	113,24	113,18	113,00	113,50	1M	1.341
18/06/2021	0,69%	0,78	113,18	112,65	111,96	115,10	2M	1.446
17/06/2021	0,09%	0,10	112,40	112,59	111,70	112,99	1M	1.028
16/06/2021	0,04%	0,05	112,30	112,94	112,25	112,98	1M	1.569
15/06/2021	0,25%	0,28	112,25	111,97	111,62	112,99	934K	1.714
14/06/2021	0,38%	0,42	111,97	111,57	111,50	112,00	899K	1.585
11/06/2021	-0,02%	-0,02	111,55	111,57	111,03	111,99	870K	1.549
10/06/2021	0,03%	0,03	111,57	111,54	111,01	112,00	1M	1.702
09/06/2021	0,58%	0,64	111,54	111,00	111,00	111,90	4M	1.988
08/06/2021	0,13%	0,14	110,90	110,76	110,51	110,98	1M	2.160
07/06/2021	0,33%	0,36	110,76	110,41	110,41	111,00	2M	1.903
04/06/2021	0,30%	0,33	110,40	110,52	110,00	110,94	997K	1.570
02/06/2021	0,03%	0,03	110,07	110,04	110,00	110,49	2M	1.356
01/06/2021	-0,62%	-0,69	110,04	110,01	110,00	111,21	2M	2.000
31/05/2021	0,21%	0,23	110,73	110,65	109,80	110,75	752K	1.110
28/05/2021	0,78%	0,85	110,50	109,50	108,92	110,64	1M	723
27/05/2021	0,14%	0,15	109,65	109,88	108,50	109,94	930K	987
26/05/2021	-	-	109,50	109,85	109,12	109,98	908K	855

Date,Open,High,Low,Close,Volume
07-Dec-21,96.49,96.96,94.93,95.95,1444252
06-Dec-21,95.77,97.43,95.04,96.19,805953
03-Dec-21,95.95,100.00,94.60,95.77,2221878
02-Dec-21,95.91,95.96,95.05,95.70,511255
01-Dec-21,96.68,96.98,95.54,95.91,605774
30-Nov-21,97.50,97.98,96.52,97.98,1382932
29-Nov-21,95.88,97.49,94.91,97.48,678351
26-Nov-21,97.14,97.14,95.50,95.51,970173
25-Nov-21,96.59,97.52,96.36,96.75,735563
24-Nov-21,97.03,97.76,96.35,96.50,655351
23-Nov-21,97.93,97.93,96.75,97.01,467853
22-Nov-21,96.35,99.98,96.34,97.10,1365721
19-Nov-21,94.42,97.99,94.04,96.35,1914816
18-Nov-21,95.59,95.90,93.78,94.42,1695356
17-Nov-21,95.55,96.40,95.02,95.59,901692
16-Nov-21,96.45,96.60,95.50,95.55,1017320
12-Nov-21,96.50,97.77,95.90,96.45,871604
11-Nov-21,97.15,97.88,95.50,96.50,1219185
10-Nov-21,97.69,97.89,96.98,97.00,918386
09-Nov-21,97.80,98.52,96.53,97.68,583955
08-Nov-21,97.62,98.20,97.62,97.80,591351
05-Nov-21,98.00,98.49,97.62,97.62,782082
04-Nov-21,98.95,98.95,97.62,98.00,980186
03-Nov-21,99.00,100.28,98.41,98.55,1242597
01-Nov-21,100.60,101.82,99.10,99.24,1424687
29-Oct-21,103.39,103.39,100.86,101.03,2505744
28-Oct-21,102.87,103.60,102.50,102.85,549379
27-Oct-21,103.17,103.65,102.80,102.87,756971
26-Oct-21,103.83,103.84,102.96,103.17,585061
25-Oct-21,103.49,103.89,103.00,103.47,579794
22-Oct-21,103.24,103.53,102.60,103.15,912486
21-Oct-21,103.58,103.58,102.60,102.95,1138732
20-Oct-21,103.57,103.63,103.24,103.58,1084432
19-Oct-21,103.12,103.80,102.99,103.30,1657378
18-Oct-21,103.31,103.88,102.58,103.30,1160207
15-Oct-21,104.63,104.79,102.73,103.00,2602558
14-Oct-21,104.92,105.07,104.07,104.62,1466999
13-Oct-21,105.49,105.49,104.68,104.92,721565
11-Oct-21,105.40,105.40,104.56,105.15,842181
08-Oct-21,104.88,105.50,104.74,105.40,768982
07-Oct-21,104.00,105.02,103.99,104.46,526872
06-Oct-21,105.18,105.18,103.75,103.93,2536649
05-Oct-21,105.00,106.08,104.97,105.18,610854
04-Oct-21,106.49,106.52,104.50,104.51,883875
01-Oct-21,106.97,106.97,105.53,106.20,623345
30-Sep-21,106.48,107.97,106.15,107.79,755199
29-Sep-21,105.90,106.35,105.52,106.35,673344
28-Sep-21,105.30,105.99,105.30,105.90,676223
27-Sep-21,105.00,106.07,105.00,105.30,1078742
24-Sep-21,105.88,106.10,104.44,104.52,784483
23-Sep-21,106.35,106.86,104.87,105.88,1412208
22-Sep-21,106.60,107.42,105.50,106.00,1353304
21-Sep-21,107.50,107.50,105.01,106.60,850714
20-Sep-21,108.23,108.33,105.06,105.14,1547005
17-Sep-21,107.90,108.90,107.50,107.90,870352
16-Sep-21,109.00,109.48,107.70,107.88,1150448
15-Sep-21,108.75,109.00,108.60,108.99,375243
14-Sep-21,108.50,109.00,108.34,108.34,799394
13-Sep-21,108.86,109.20,108.62,108.85,717200
10-Sep-21,109.03,109.41,108.16,108.85,470052
09-Sep-21,109.39,109.39,108.29,108.30,1341471
08-Sep-21,109.43,109.43,109.00,109.00,840123
06-Sep-21,109.36,109.70,108.50,109.00,632368
03-Sep-21,109.50,109.50,108.70,109.36,443729
02-Sep-21,109.89,109.99,108.81,109.54,1316485
01-Sep-21,109.82,110.00,108.56,109.89,600601
31-Aug-21,110.00,110.90,110.00,110.67,582212
30-Aug-21,109.08,110.90,109.08,109.90,693413
27-Aug-21,109.00,109.49,108.85,109.03,930291
26-Aug-21,109.20,111.00,109.00,110.02,679061
25-Aug-21,109.20,109.29,108.53,109.20,592544
24-Aug-21,109.20,109.77,108.80,109.01,1010784
23-Aug-21,110.00,110.92,109.01,109.05,1005869
20-Aug-21,108.00,108.83,108.00,108.38,859741
19-Aug-21,108.94,109.27,108.01,108.52,815213
18-Aug-21,108.99,109.36,108.82,108.95,1129631
17-Aug-21,109.30,109.38,108.54,108.79,768280
16-Aug-21,109.45,109.67,108.53,109.30,869714
13-Aug-21,109.82,110.06,107.50,109.53,1068603
12-Aug-21,110.20,110.37,109.50,109.50,1218684
11-Aug-21,110.49,110.83,110.10,110.20,547157
10-Aug-21,111.40,111.65,110.01,110.20,1879503
09-Aug-21,113.00,113.00,111.01,111.29,752852
06-Aug-21,112.25,112.60,111.85,112.00,560376
05-Aug-21,112.66,112.84,112.30,112.30,1132663
04-Aug-21,112.70,113.00,112.31,112.68,1170520
03-Aug-21,113.14,113.14,112.31,112.42,881413
02-Aug-21,113.01,114.01,112.51,113.15,1036814
30-Jul-21,114.55,114.87,114.32,114.85,761355
29-Jul-21,114.12,114.66,114.12,114.22,565162
28-Jul-21,114.39,115.00,113.85,114.12,930550
27-Jul-21,115.29,115.50,112.47,113.97,1570435
26-Jul-21,114.37,115.76,114.17,115.29,1638341
23-Jul-21,114.40,114.51,114.21,114.37,651074
22-Jul-21,114.65,114.66,114.15,114.15,509225
21-Jul-21,114.80,114.80,114.00,114.30,938589
20-Jul-21,114.71,114.99,114.45,114.80,1496223
19-Jul-21,113.83,114.67,113.83,114.45,1450215
16-Jul-21,113.50,114.99,113.31,113.83,1115983
15-Jul-21,113.70,113.80,113.00,113.50,1286896
14-Jul-21,113.21,114.34,113.20,113.22,893450
13-Jul-21,112.70,113.99,112.46,113.19,2100902
12-Jul-21,112.50,112.70,111.93,112.20,1728967
08-Jul-21,112.59,112.75,112.12,112.50,461500
07-Jul-21,112.40,113.99,112.31,112.55,804834
06-Jul-21,112.45,112.88,112.00,112.30,914279
05-Jul-21,112.99,112.99,111.20,112.40,567382
02-Jul-21,111.51,112.90,110.52,112.20,1441493
01-Jul-21,112.49,112.53,110.91,111.00,810058
30-Jun-21,112.50,112.92,112.36,112.85,1335935
29-Jun-21,111.90,112.85,111.83,112.62,1062377
28-Jun-21,113.03,113.03,110.00,111.83,3473396
25-Jun-21,114.47,114.98,111.08,113.50,2717775
24-Jun-21,113.34,114.50,113.34,114.41,1652958
23-Jun-21,113.20,114.00,113.02,113.03,922487
22-Jun-21,113.48,114.01,113.02,113.43,966884
21-Jun-21,113.18,113.50,113.00,113.24,1059284
18-Jun-21,112.65,115.10,111.96,113.18,1863327
17-Jun-21,112.59,112.99,111.70,112.40,1154327
16-Jun-21,112.94,112.98,112.25,112.30,1053445
15-Jun-21,111.97,112.99,111.62,112.25,933918
14-Jun-21,111.57,112.00,111.50,111.97,898709
11-Jun-21,111.57,111.99,111.03,111.55,870277
10-Jun-21,111.54,112.00,111.01,111.57,1388106
09-Jun-21,111.00,111.90,111.00,111.54,4025065
08-Jun-21,110.76,110.98,110.51,110.90,1077736
07-Jun-21,110.41,111.00,110.41,110.76,1550338
04-Jun-21,110.52,110.94,110.00,110.40,997453
02-Jun-21,110.04,110.49,110.00,110.07,1515244
01-Jun-21,110.01,111.21,110.00,110.04,1572774
31-May-21,110.65,110.75,109.80,110.73,751615
28-May-21,109.50,110.64,108.92,110.50,1414055
27-May-21,109.88,109.94,108.50,109.65,930339
26-May-21,109.85,109.98,109.12,109.50,908424

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBVA11

cotações, gráficos e mais...