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
20/06/2025	0,59%	0,05	8,50	8,47	8,43	8,51	1M	7.238
18/06/2025	-0,47%	-0,04	8,45	8,48	8,42	8,50	2M	5.568
17/06/2025	-0,12%	-0,01	8,49	8,56	8,42	8,56	2M	8.109
16/06/2025	0,95%	0,08	8,50	8,48	8,38	8,58	3M	8.131
13/06/2025	0,84%	0,07	8,42	8,39	8,38	8,45	1M	12.822
12/06/2025	-0,36%	-0,03	8,35	8,37	8,30	8,42	1M	6.695
11/06/2025	-0,36%	-0,03	8,38	8,44	8,37	8,48	922K	4.292

10/06/2025	0,36%	0,03	8,41	8,45	8,26	8,48	2M	9.757
09/06/2025	-1,76%	-0,15	8,38	8,56	8,36	8,57	2M	6.809
06/06/2025	-0,12%	-0,01	8,53	8,57	8,52	8,58	1M	8.805
05/06/2025	-0,12%	-0,01	8,54	8,59	8,51	8,59	2M	6.527
04/06/2025	-0,23%	-0,02	8,55	8,57	8,53	8,60	1M	6.136
03/06/2025	-0,35%	-0,03	8,57	8,62	8,50	8,66	3M	10.528
02/06/2025	-1,83%	-0,16	8,60	8,70	8,58	8,70	2M	12.724
30/05/2025	-0,23%	-0,02	8,76	8,79	8,73	8,80	2M	4.192
29/05/2025	0,57%	0,05	8,78	8,76	8,75	8,79	2M	6.387
28/05/2025	-0,57%	-0,05	8,73	8,77	8,73	8,80	2M	5.320
27/05/2025	0,92%	0,08	8,78	8,70	8,68	8,78	5M	10.777
26/05/2025	0,00%	0,00	8,70	8,71	8,65	8,71	2M	5.801
23/05/2025	0,12%	0,01	8,70	8,69	8,68	8,73	2M	10.583
22/05/2025	-0,11%	-0,01	8,69	8,71	8,67	8,72	966K	3.608
21/05/2025	0,00%	0,00	8,70	8,70	8,68	8,72	804K	2.659
20/05/2025	0,35%	0,03	8,70	8,69	8,66	8,72	2M	9.763
19/05/2025	-0,34%	-0,03	8,67	8,68	8,66	8,72	2M	5.952
16/05/2025	0,46%	0,04	8,70	8,69	8,66	8,73	3M	9.405
15/05/2025	0,23%	0,02	8,66	8,64	8,61	8,74	3M	5.619
14/05/2025	-0,12%	-0,01	8,64	8,69	8,62	8,69	998K	4.314
13/05/2025	0,00%	0,00	8,65	8,64	8,60	8,71	2M	3.189
12/05/2025	-0,35%	-0,03	8,65	8,70	8,57	8,72	3M	10.149
09/05/2025	-89,90%	-77,25	8,68	8,60	8,53	8,77	3M	16.094
08/05/2025	0,16%	0,14	85,93	86,00	85,75	86,54	1M	774
07/05/2025	-1,19%	-1,03	85,79	86,20	85,43	86,55	3M	2.697
06/05/2025	-0,21%	-0,18	86,82	87,00	86,61	87,47	1M	1.762
05/05/2025	0,00%	0,00	87,00	87,00	86,45	88,81	3M	8.037
02/05/2025	-1,00%	-0,88	87,00	87,99	86,29	88,36	1M	4.150
30/04/2025	-0,41%	-0,36	87,88	88,28	87,88	90,00	1M	1.372
29/04/2025	1,08%	0,94	88,24	87,30	87,10	88,25	2M	4.379
28/04/2025	0,69%	0,60	87,30	86,99	86,94	87,77	4M	9.902
25/04/2025	-1,14%	-1,00	86,70	87,70	86,18	88,49	2M	3.768
24/04/2025	2,50%	2,14	87,70	86,50	86,48	87,86	892K	2.480
23/04/2025	-1,62%	-1,41	85,56	86,97	85,56	87,39	2M	2.848
22/04/2025	2,72%	2,30	86,97	85,26	84,83	87,45	1M	2.158
17/04/2025	1,49%	1,24	84,67	83,40	83,10	85,22	1M	3.330
16/04/2025	1,10%	0,91	83,43	82,95	82,49	83,90	966K	2.354
15/04/2025	-0,48%	-0,40	82,52	83,01	82,35	83,46	2M	3.238
14/04/2025	1,70%	1,39	82,92	81,55	81,55	82,92	2M	4.394
11/04/2025	-0,18%	-0,15	81,53	81,30	81,04	82,20	872K	3.014
10/04/2025	0,42%	0,34	81,68	82,32	80,58	82,87	1M	5.785
09/04/2025	1,01%	0,81	81,34	80,99	79,53	83,08	2M	4.698
08/04/2025	-0,72%	-0,58	80,53	81,15	80,53	82,37	981K	3.984
07/04/2025	-0,59%	-0,48	81,11	81,00	79,52	83,25	4M	10.799
04/04/2025	-0,49%	-0,40	81,59	82,80	80,02	82,80	3M	5.758
03/04/2025	-2,53%	-2,13	81,99	83,92	81,66	83,92	2M	2.264
02/04/2025	2,09%	1,72	84,12	82,42	81,54	84,12	2M	6.102
01/04/2025	-0,79%	-0,66	82,40	83,02	81,57	83,16	909K	2.617
31/03/2025	-0,81%	-0,68	83,06	83,98	82,85	84,26	2M	3.642
28/03/2025	1,44%	1,19	83,74	82,55	82,55	83,87	2M	5.721
27/03/2025	2,58%	2,08	82,55	80,79	80,48	82,55	3M	5.618
26/03/2025	-0,21%	-0,17	80,47	81,20	80,06	81,20	1M	2.764
25/03/2025	0,06%	0,05	80,64	80,87	80,13	81,16	2M	2.828
24/03/2025	1,72%	1,36	80,59	79,61	79,30	81,10	3M	7.459
21/03/2025	0,15%	0,12	79,23	79,31	79,23	80,17	2M	3.830
20/03/2025	0,09%	0,07	79,11	78,81	78,55	79,28	3M	5.241
19/03/2025	0,10%	0,08	79,04	79,39	78,96	79,52	2M	5.399
18/03/2025	-1,69%	-1,36	78,96	80,15	78,31	80,20	3M	4.802
17/03/2025	2,50%	1,96	80,32	78,80	77,81	80,35	2M	6.241
14/03/2025	-0,29%	-0,23	78,36	78,50	77,70	78,85	3M	7.488
13/03/2025	0,05%	0,04	78,59	78,78	77,72	78,78	1M	1.894
12/03/2025	0,89%	0,69	78,55	78,00	77,06	78,80	2M	2.749
11/03/2025	-0,83%	-0,65	77,86	78,82	77,75	78,82	2M	3.617
10/03/2025	1,54%	1,19	78,51	77,99	76,90	78,88	2M	5.947
07/03/2025	0,14%	0,11	77,32	77,22	76,62	78,00	2M	3.287
06/03/2025	0,60%	0,46	77,21	77,52	76,37	77,91	1M	4.785
05/03/2025	-1,79%	-1,40	76,75	77,25	76,50	77,73	2M	1.966
28/02/2025	-0,17%	-0,13	78,15	78,38	77,81	78,63	2M	5.562
27/02/2025	0,12%	0,09	78,28	78,20	77,08	78,59	2M	3.449
26/02/2025	-0,90%	-0,71	78,19	79,00	78,11	79,25	3M	4.735
25/02/2025	0,65%	0,51	78,90	79,00	77,80	79,48	2M	3.537
24/02/2025	-0,39%	-0,31	78,39	78,74	78,24	79,18	2M	2.787
21/02/2025	1,14%	0,89	78,70	78,18	77,81	78,77	2M	3.520
20/02/2025	0,71%	0,55	77,81	77,26	77,00	78,23	2M	4.091
19/02/2025	-0,39%	-0,30	77,26	77,56	76,71	77,62	2M	1.959
18/02/2025	0,34%	0,26	77,56	77,27	77,02	77,72	2M	2.150
17/02/2025	0,39%	0,30	77,30	77,77	76,65	77,80	2M	3.035
14/02/2025	0,35%	0,27	77,00	76,80	76,35	77,09	2M	3.957
13/02/2025	-0,54%	-0,42	76,73	77,15	76,25	77,35	2M	4.133
12/02/2025	-0,82%	-0,64	77,15	77,79	77,15	77,92	1M	1.694
11/02/2025	-0,52%	-0,41	77,79	78,01	77,05	78,10	2M	1.653
10/02/2025	-0,55%	-0,43	78,20	78,86	77,77	78,86	1M	1.847
07/02/2025	0,17%	0,13	78,63	78,50	77,95	79,00	2M	3.257
06/02/2025	-0,13%	-0,10	78,50	78,60	78,10	78,83	947K	1.250
05/02/2025	-0,13%	-0,10	78,60	78,84	78,60	79,19	832K	1.100
04/02/2025	-0,24%	-0,19	78,70	78,74	78,67	79,00	2M	2.020
03/02/2025	-1,42%	-1,14	78,89	79,12	78,61	79,12	1M	2.759
31/01/2025	0,38%	0,30	80,03	80,05	79,77	80,99	1M	2.401
30/01/2025	0,78%	0,62	79,73	79,11	78,76	79,73	923K	1.638
29/01/2025	-0,24%	-0,19	79,11	80,01	78,80	80,01	1M	3.340
28/01/2025	-0,85%	-0,68	79,30	80,00	79,11	80,81	1M	1.645
27/01/2025	0,23%	0,18	79,98	79,72	79,01	80,44	2M	4.492
24/01/2025	0,00%	0,00	79,80	80,23	79,68	80,23	663K	1.198
23/01/2025	-0,26%	-0,21	79,80	79,75	79,65	80,00	605K	1.119
22/01/2025	-0,05%	-0,04	80,01	80,05	79,57	80,85	1M	1.799
21/01/2025	-0,87%	-0,70	80,05	80,79	79,81	80,99	1M	1.795
20/01/2025	-0,23%	-0,19	80,75	81,06	79,88	81,96	3M	4.296
17/01/2025	-0,41%	-0,33	80,94	81,26	80,15	81,26	2M	4.193
16/01/2025	-0,53%	-0,43	81,27	81,71	80,81	82,47	2M	2.476
15/01/2025	0,44%	0,36	81,70	81,36	81,35	82,37	6M	6.934
14/01/2025	-0,74%	-0,61	81,34	81,89	81,00	81,89	1M	1.980
13/01/2025	-0,36%	-0,30	81,95	82,25	81,38	83,01	1M	2.601
10/01/2025	-0,57%	-0,47	82,25	82,02	81,75	83,42	1M	3.251
09/01/2025	-0,34%	-0,28	82,72	83,82	81,70	83,82	1M	1.919
08/01/2025	-0,80%	-0,67	83,00	84,27	82,15	84,27	2M	2.930
07/01/2025	-4,49%	-3,93	83,67	87,50	82,78	88,12	6M	3.917
06/01/2025	-0,61%	-0,54	87,60	88,14	87,02	88,14	1M	2.631
03/01/2025	2,11%	1,82	88,14	86,00	85,23	88,14	2M	5.657
02/01/2025	-3,01%	-2,68	86,32	87,22	85,87	87,99	916K	1.417
30/12/2024	-1,97%	-1,79	89,00	91,09	87,61	91,22	1M	2.144
27/12/2024	5,59%	4,81	90,79	85,98	85,11	90,84	2M	4.363
26/12/2024	4,22%	3,48	85,98	82,51	82,51	86,19	2M	4.333
23/12/2024	-0,55%	-0,46	82,50	83,01	82,11	84,40	2M	4.059
20/12/2024	2,66%	2,15	82,96	81,00	80,91	82,96	1M	2.437
19/12/2024	-0,49%	-0,40	80,81	81,21	80,80	81,93	1M	4.585
18/12/2024	-0,96%	-0,79	81,21	82,00	80,74	82,98	1M	2.948
17/12/2024	-1,44%	-1,20	82,00	83,20	80,61	83,49	2M	3.148
16/12/2024	1,46%	1,20	83,20	82,50	82,29	84,34	2M	3.527
13/12/2024	0,35%	0,29	82,00	81,71	80,88	82,99	2M	4.486
12/12/2024	-0,51%	-0,42	81,71	81,85	81,53	82,77	2M	1.853
11/12/2024	-1,75%	-1,46	82,13	83,70	81,92	84,40	2M	5.268
10/12/2024	-1,19%	-1,01	83,59	84,76	83,50	84,76	1M	1.704
09/12/2024	0,08%	0,07	84,60	84,60	84,53	85,45	1M	1.497
06/12/2024	-0,20%	-0,17	84,53	84,70	84,03	86,23	3M	5.993
05/12/2024	-2,02%	-1,75	84,70	86,30	84,40	86,50	2M	2.863
04/12/2024	-2,81%	-2,50	86,45	88,48	86,30	88,83	2M	3.089
03/12/2024	-	-	88,95	91,39	87,70	91,39	4M	6.219

Date,Open,High,Low,Close,Volume
20-Jun-25,8.47,8.51,8.43,8.50,1168068
18-Jun-25,8.48,8.50,8.42,8.45,1511992
17-Jun-25,8.56,8.56,8.42,8.49,1677626
16-Jun-25,8.48,8.58,8.38,8.50,2872588
13-Jun-25,8.39,8.45,8.38,8.42,1312419
12-Jun-25,8.37,8.42,8.30,8.35,1075603
11-Jun-25,8.44,8.48,8.37,8.38,921995
10-Jun-25,8.45,8.48,8.26,8.41,1546681
09-Jun-25,8.56,8.57,8.36,8.38,1866625
06-Jun-25,8.57,8.58,8.52,8.53,1102495
05-Jun-25,8.59,8.59,8.51,8.54,1541728
04-Jun-25,8.57,8.60,8.53,8.55,1079588
03-Jun-25,8.62,8.66,8.50,8.57,2822160
02-Jun-25,8.70,8.70,8.58,8.60,2188704
30-May-25,8.79,8.80,8.73,8.76,1988960
29-May-25,8.76,8.79,8.75,8.78,1701899
28-May-25,8.77,8.80,8.73,8.73,1684550
27-May-25,8.70,8.78,8.68,8.78,5053592
26-May-25,8.71,8.71,8.65,8.70,1749972
23-May-25,8.69,8.73,8.68,8.70,2096927
22-May-25,8.71,8.72,8.67,8.69,966197
21-May-25,8.70,8.72,8.68,8.70,804195
20-May-25,8.69,8.72,8.66,8.70,2064129
19-May-25,8.68,8.72,8.66,8.67,1634152
16-May-25,8.69,8.73,8.66,8.70,2966713
15-May-25,8.64,8.74,8.61,8.66,2669326
14-May-25,8.69,8.69,8.62,8.64,998230
13-May-25,8.64,8.71,8.60,8.65,1783555
12-May-25,8.70,8.72,8.57,8.65,2834587
09-May-25,8.60,8.77,8.53,8.68,3268552
08-May-25,86.00,86.54,85.75,85.93,1058964
07-May-25,86.20,86.55,85.43,85.79,3405528
06-May-25,87.00,87.47,86.61,86.82,1488187
05-May-25,87.00,88.81,86.45,87.00,2502125
02-May-25,87.99,88.36,86.29,87.00,1263167
30-Apr-25,88.28,90.00,87.88,87.88,1494076
29-Apr-25,87.30,88.25,87.10,88.24,1668186
28-Apr-25,86.99,87.77,86.94,87.30,4032398
25-Apr-25,87.70,88.49,86.18,86.70,1653858
24-Apr-25,86.50,87.86,86.48,87.70,892290
23-Apr-25,86.97,87.39,85.56,85.56,1606380
22-Apr-25,85.26,87.45,84.83,86.97,1497981
17-Apr-25,83.40,85.22,83.10,84.67,1286502
16-Apr-25,82.95,83.90,82.49,83.43,965531
15-Apr-25,83.01,83.46,82.35,82.52,1577724
14-Apr-25,81.55,82.92,81.55,82.92,1598681
11-Apr-25,81.30,82.20,81.04,81.53,872407
10-Apr-25,82.32,82.87,80.58,81.68,1126695
09-Apr-25,80.99,83.08,79.53,81.34,1670934
08-Apr-25,81.15,82.37,80.53,80.53,981376
07-Apr-25,81.00,83.25,79.52,81.11,4039370
04-Apr-25,82.80,82.80,80.02,81.59,3043048
03-Apr-25,83.92,83.92,81.66,81.99,1610378
02-Apr-25,82.42,84.12,81.54,84.12,2025830
01-Apr-25,83.02,83.16,81.57,82.40,909120
31-Mar-25,83.98,84.26,82.85,83.06,2302518
28-Mar-25,82.55,83.87,82.55,83.74,1997364
27-Mar-25,80.79,82.55,80.48,82.55,2668624
26-Mar-25,81.20,81.20,80.06,80.47,1374870
25-Mar-25,80.87,81.16,80.13,80.64,1555377
24-Mar-25,79.61,81.10,79.30,80.59,2583071
21-Mar-25,79.31,80.17,79.23,79.23,2417464
20-Mar-25,78.81,79.28,78.55,79.11,2895835
19-Mar-25,79.39,79.52,78.96,79.04,2493430
18-Mar-25,80.15,80.20,78.31,78.96,3357764
17-Mar-25,78.80,80.35,77.81,80.32,2190080
14-Mar-25,78.50,78.85,77.70,78.36,3458259
13-Mar-25,78.78,78.78,77.72,78.59,1166855
12-Mar-25,78.00,78.80,77.06,78.55,2039608
11-Mar-25,78.82,78.82,77.75,77.86,1528236
10-Mar-25,77.99,78.88,76.90,78.51,2417167
07-Mar-25,77.22,78.00,76.62,77.32,2452339
06-Mar-25,77.52,77.91,76.37,77.21,1339858
05-Mar-25,77.25,77.73,76.50,76.75,1611694
28-Feb-25,78.38,78.63,77.81,78.15,1995597
27-Feb-25,78.20,78.59,77.08,78.28,2490336
26-Feb-25,79.00,79.25,78.11,78.19,2926010
25-Feb-25,79.00,79.48,77.80,78.90,1694909
24-Feb-25,78.74,79.18,78.24,78.39,1745140
21-Feb-25,78.18,78.77,77.81,78.70,1622665
20-Feb-25,77.26,78.23,77.00,77.81,1794971
19-Feb-25,77.56,77.62,76.71,77.26,1808599
18-Feb-25,77.27,77.72,77.02,77.56,1670929
17-Feb-25,77.77,77.80,76.65,77.30,1858611
14-Feb-25,76.80,77.09,76.35,77.00,2196905
13-Feb-25,77.15,77.35,76.25,76.73,1793532
12-Feb-25,77.79,77.92,77.15,77.15,1219005
11-Feb-25,78.01,78.10,77.05,77.79,1711354
10-Feb-25,78.86,78.86,77.77,78.20,1340066
07-Feb-25,78.50,79.00,77.95,78.63,1888129
06-Feb-25,78.60,78.83,78.10,78.50,946881
05-Feb-25,78.84,79.19,78.60,78.60,832297
04-Feb-25,78.74,79.00,78.67,78.70,1533469
03-Feb-25,79.12,79.12,78.61,78.89,1407680
31-Jan-25,80.05,80.99,79.77,80.03,1270548
30-Jan-25,79.11,79.73,78.76,79.73,922948
29-Jan-25,80.01,80.01,78.80,79.11,1120224
28-Jan-25,80.00,80.81,79.11,79.30,1310816
27-Jan-25,79.72,80.44,79.01,79.98,1533643
24-Jan-25,80.23,80.23,79.68,79.80,663165
23-Jan-25,79.75,80.00,79.65,79.80,605291
22-Jan-25,80.05,80.85,79.57,80.01,1317569
21-Jan-25,80.79,80.99,79.81,80.05,1427506
20-Jan-25,81.06,81.96,79.88,80.75,2649340
17-Jan-25,81.26,81.26,80.15,80.94,2467039
16-Jan-25,81.71,82.47,80.81,81.27,1711387
15-Jan-25,81.36,82.37,81.35,81.70,6118359
14-Jan-25,81.89,81.89,81.00,81.34,1336955
13-Jan-25,82.25,83.01,81.38,81.95,1053997
10-Jan-25,82.02,83.42,81.75,82.25,1388691
09-Jan-25,83.82,83.82,81.70,82.72,1368606
08-Jan-25,84.27,84.27,82.15,83.00,1512442
07-Jan-25,87.50,88.12,82.78,83.67,5628311
06-Jan-25,88.14,88.14,87.02,87.60,1116629
03-Jan-25,86.00,88.14,85.23,88.14,1936979
02-Jan-25,87.22,87.99,85.87,86.32,915521
30-Dec-24,91.09,91.22,87.61,89.00,1006232
27-Dec-24,85.98,90.84,85.11,90.79,1682750
26-Dec-24,82.51,86.19,82.51,85.98,2195729
23-Dec-24,83.01,84.40,82.11,82.50,2209755
20-Dec-24,81.00,82.96,80.91,82.96,1229607
19-Dec-24,81.21,81.93,80.80,80.81,1315498
18-Dec-24,82.00,82.98,80.74,81.21,1251602
17-Dec-24,83.20,83.49,80.61,82.00,1620360
16-Dec-24,82.50,84.34,82.29,83.20,2422010
13-Dec-24,81.71,82.99,80.88,82.00,2052541
12-Dec-24,81.85,82.77,81.53,81.71,1754501
11-Dec-24,83.70,84.40,81.92,82.13,1640529
10-Dec-24,84.76,84.76,83.50,83.59,1383755
09-Dec-24,84.60,85.45,84.53,84.60,1119877
06-Dec-24,84.70,86.23,84.03,84.53,3270099
05-Dec-24,86.30,86.50,84.40,84.70,2489917
04-Dec-24,88.48,88.83,86.30,86.45,2187013
03-Dec-24,91.39,91.39,87.70,88.95,4140395

*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