Cotação atual, histórico e gráfico do papel: RBVO11

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 RBVO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	0,28%	0,06	21,45	21,39	21,39	21,48	2K	39
24/09/2020	0,00%	0,00	21,39	21,39	21,39	21,42	2K	27
23/09/2020	-0,23%	-0,05	21,39	21,13	20,32	21,69	13K	58
22/09/2020	0,14%	0,03	21,44	21,41	21,03	21,44	9K	40
21/09/2020	-0,42%	-0,09	21,41	21,51	21,10	21,74	6K	43
18/09/2020	-0,05%	-0,01	21,50	21,50	21,50	21,79	3K	28
17/09/2020	0,51%	0,11	21,51	21,40	21,13	21,51	6K	56
16/09/2020	-0,14%	-0,03	21,40	21,44	21,13	21,47	7K	47
15/09/2020	1,81%	0,38	21,43	21,38	21,05	21,44	13K	61
14/09/2020	-1,50%	-0,32	21,05	21,37	21,05	21,37	6K	40
11/09/2020	1,76%	0,37	21,37	21,45	21,00	21,48	5K	44

10/09/2020	-2,10%	-0,45	21,00	21,44	21,00	21,44	4K	31
09/09/2020	0,42%	0,09	21,45	21,35	20,90	21,47	7K	60
08/09/2020	1,76%	0,37	21,36	21,00	20,71	21,37	15K	53
04/09/2020	0,24%	0,05	20,99	20,99	20,95	21,18	13K	55
03/09/2020	1,65%	0,34	20,94	20,80	20,72	21,00	12K	49
02/09/2020	-1,10%	-0,23	20,60	20,83	20,53	21,00	7K	42
01/09/2020	1,12%	0,23	20,83	20,60	20,53	20,84	15K	28
31/08/2020	0,00%	0,00	20,60	20,60	20,41	20,72	13K	44
28/08/2020	1,03%	0,21	20,60	20,39	20,32	20,62	9K	38
27/08/2020	0,05%	0,01	20,39	20,37	20,00	20,41	20K	72
26/08/2020	-0,15%	-0,03	20,38	20,41	20,02	20,59	20K	62
25/08/2020	0,05%	0,01	20,41	20,31	20,31	20,52	21K	33
24/08/2020	0,69%	0,14	20,40	20,22	20,22	20,50	11K	39
21/08/2020	-0,20%	-0,04	20,26	20,30	20,26	20,60	15K	66
20/08/2020	-1,12%	-0,23	20,30	20,53	20,20	20,80	6K	39
19/08/2020	-2,19%	-0,46	20,53	20,75	20,50	20,99	6K	36
18/08/2020	-0,10%	-0,02	20,99	21,01	20,50	21,01	6K	45
17/08/2020	0,14%	0,03	21,01	21,08	20,62	21,20	2K	27
14/08/2020	-0,10%	-0,02	20,98	21,05	20,50	21,05	16K	67
13/08/2020	-0,66%	-0,14	21,00	21,20	21,00	21,39	13K	56
12/08/2020	-0,28%	-0,06	21,14	21,25	20,81	21,25	1K	23
11/08/2020	0,47%	0,10	21,20	21,00	21,00	21,38	7K	47
10/08/2020	-0,47%	-0,10	21,10	21,21	21,10	21,27	4K	31
07/08/2020	1,29%	0,27	21,20	20,93	20,70	21,28	3K	50
06/08/2020	-1,04%	-0,22	20,93	21,15	20,50	21,20	23K	82
05/08/2020	0,71%	0,15	21,15	21,00	20,21	21,21	7K	157
04/08/2020	-0,05%	-0,01	21,00	21,01	20,50	21,31	9K	70
03/08/2020	-2,23%	-0,48	21,01	20,85	20,85	21,38	16K	39
31/07/2020	1,75%	0,37	21,49	21,23	20,95	22,00	40K	56
30/07/2020	-0,61%	-0,13	21,12	21,25	21,00	21,25	3K	23
29/07/2020	-0,89%	-0,19	21,25	21,50	21,25	21,53	6K	23
28/07/2020	0,56%	0,12	21,44	21,31	21,16	21,72	15K	39
27/07/2020	1,14%	0,24	21,32	21,70	21,10	21,70	11K	34
24/07/2020	-0,75%	-0,16	21,08	21,25	21,08	21,25	4K	26
23/07/2020	-1,44%	-0,31	21,24	21,09	21,05	21,53	4K	34
22/07/2020	-0,32%	-0,07	21,55	21,80	21,03	21,80	3K	46
21/07/2020	0,89%	0,19	21,62	21,80	20,99	21,80	14K	63
20/07/2020	-0,28%	-0,06	21,43	21,49	21,01	21,90	9K	52
17/07/2020	0,00%	0,00	21,49	21,49	21,00	21,56	16K	72
16/07/2020	-4,36%	-0,98	21,49	21,59	19,90	22,56	72K	70
15/07/2020	-0,58%	-0,13	22,47	21,39	21,39	22,61	19K	46
14/07/2020	-0,53%	-0,12	22,60	22,75	20,61	22,75	135K	185
13/07/2020	-0,35%	-0,08	22,72	22,92	21,83	22,98	58K	83
10/07/2020	-0,35%	-0,08	22,80	22,88	22,01	22,92	54K	82
09/07/2020	-0,31%	-0,07	22,88	22,95	21,75	22,95	8K	52
08/07/2020	-0,17%	-0,04	22,95	23,19	22,95	23,28	8K	32
07/07/2020	-0,04%	-0,01	22,99	23,00	22,99	23,29	3K	35
06/07/2020	0,35%	0,08	23,00	22,25	22,25	23,32	5K	36
03/07/2020	0,35%	0,08	22,92	22,97	22,80	22,99	2K	28
02/07/2020	0,04%	0,01	22,84	22,80	22,37	22,92	2K	21
01/07/2020	1,92%	0,43	22,83	22,83	22,30	22,84	1K	25
30/06/2020	-1,19%	-0,27	22,40	22,67	22,07	22,67	2K	18
29/06/2020	0,00%	0,00	22,67	22,71	22,67	22,74	3K	25
26/06/2020	0,31%	0,07	22,67	22,89	21,80	22,89	17K	58
25/06/2020	-0,09%	-0,02	22,60	22,62	22,60	22,88	6K	18
24/06/2020	-1,22%	-0,28	22,62	22,90	22,62	22,90	4K	22
23/06/2020	1,10%	0,25	22,90	22,65	22,62	23,80	10K	28
22/06/2020	-1,99%	-0,46	22,65	22,45	22,45	22,85	11K	70
19/06/2020	-0,43%	-0,10	23,11	23,77	22,42	23,77	14K	53
18/06/2020	-2,89%	-0,69	23,21	23,93	22,43	23,93	10K	51
17/06/2020	6,18%	1,39	23,90	22,03	21,91	23,90	12K	43
16/06/2020	2,27%	0,50	22,51	22,01	22,00	22,97	8K	56
15/06/2020	-4,30%	-0,99	22,01	23,00	22,00	23,20	10K	49
12/06/2020	0,00%	0,00	23,00	23,01	21,80	23,48	5K	36
10/06/2020	-3,24%	-0,77	23,00	23,55	23,00	23,55	4K	44
09/06/2020	0,93%	0,22	23,77	24,44	22,60	24,44	49K	65
08/06/2020	-1,88%	-0,45	23,55	23,99	22,80	23,99	65K	39
05/06/2020	4,90%	1,12	24,00	22,88	22,61	24,94	7K	48
04/06/2020	4,00%	0,88	22,88	21,73	21,71	22,90	12K	39
03/06/2020	0,09%	0,02	22,00	21,90	21,80	22,15	63K	42
02/06/2020	0,05%	0,01	21,98	21,96	21,54	21,99	4K	32
01/06/2020	0,41%	0,09	21,97	21,98	21,60	21,98	1K	19
29/05/2020	-0,23%	-0,05	21,88	21,93	21,20	22,50	5K	40
28/05/2020	1,06%	0,23	21,93	21,81	21,64	21,94	435	12
27/05/2020	-0,18%	-0,04	21,70	21,80	21,65	21,80	2K	21
26/05/2020	-0,05%	-0,01	21,74	21,75	21,40	21,91	6K	30
25/05/2020	-0,68%	-0,15	21,75	21,90	21,36	21,90	2K	33
22/05/2020	0,00%	0,00	21,90	21,21	21,21	21,90	280	9
21/05/2020	0,00%	0,00	21,90	21,90	21,70	21,90	850	21
20/05/2020	-0,23%	-0,05	21,90	21,95	21,82	21,95	504	10
19/05/2020	2,33%	0,50	21,95	21,91	21,40	21,99	6K	48
18/05/2020	-2,14%	-0,47	21,45	21,93	21,41	21,93	4K	31
15/05/2020	1,95%	0,42	21,92	21,51	21,30	22,00	3K	29
14/05/2020	-3,97%	-0,89	21,50	22,30	21,11	22,50	19K	27
13/05/2020	1,08%	0,24	22,39	22,80	21,60	22,80	419	10
12/05/2020	2,03%	0,44	22,15	21,10	21,10	22,99	9K	22
11/05/2020	-1,32%	-0,29	21,71	22,00	21,70	22,00	1K	16
08/05/2020	0,05%	0,01	22,00	21,01	21,01	22,00	2K	18
07/05/2020	-1,04%	-0,23	21,99	22,23	21,99	22,70	6K	33
06/05/2020	-2,11%	-0,48	22,22	22,70	22,07	22,70	1K	8
05/05/2020	0,00%	0,00	22,70	22,70	22,00	22,70	5K	24
04/05/2020	0,00%	0,00	22,70	22,70	22,00	22,70	8K	21
30/04/2020	0,00%	0,00	22,70	23,00	22,20	23,00	1K	18
29/04/2020	-0,18%	-0,04	22,70	22,20	22,04	22,70	5K	20
28/04/2020	3,84%	0,84	22,74	21,90	21,73	22,78	1K	14
27/04/2020	0,00%	0,00	21,90	21,50	21,50	21,90	3K	17
24/04/2020	-2,67%	-0,60	21,90	22,78	21,54	22,78	1K	22
23/04/2020	1,81%	0,40	22,50	22,00	22,00	23,00	4K	26
22/04/2020	0,45%	0,10	22,10	22,00	21,80	23,80	5K	26
20/04/2020	0,00%	0,00	22,00	22,00	21,73	22,00	3K	21
17/04/2020	2,23%	0,48	22,00	23,42	21,51	23,42	5K	26
16/04/2020	-3,11%	-0,69	21,52	22,23	21,51	23,90	62K	29
15/04/2020	1,00%	0,22	22,21	21,99	21,98	22,21	6K	23
14/04/2020	2,37%	0,51	21,99	20,21	20,21	24,00	21K	37
13/04/2020	-0,09%	-0,02	21,48	21,49	20,10	21,49	883	11
09/04/2020	-0,32%	-0,07	21,50	21,50	20,50	21,50	10K	22
08/04/2020	-0,46%	-0,10	21,57	21,58	20,01	21,59	762	12
07/04/2020	5,66%	1,16	21,67	20,04	20,00	21,80	4K	21
06/04/2020	0,79%	0,16	20,51	21,80	20,35	21,80	786	11
03/04/2020	0,00%	0,00	20,35	20,35	20,35	20,35	1K	4
02/04/2020	-6,78%	-1,48	20,35	20,98	19,78	20,98	9K	39
01/04/2020	1,68%	0,36	21,83	22,96	19,08	22,96	16K	44
31/03/2020	-6,20%	-1,42	21,47	22,90	20,50	22,90	80K	45
30/03/2020	0,48%	0,11	22,89	22,89	22,22	23,69	3K	26
27/03/2020	3,59%	0,79	22,78	23,00	21,99	23,00	10K	34
26/03/2020	15,13%	2,89	21,99	19,10	19,07	23,93	17K	39
25/03/2020	-0,52%	-0,10	19,10	19,50	18,69	19,50	5K	28
24/03/2020	-0,98%	-0,19	19,20	19,50	18,75	19,50	5K	19
23/03/2020	-2,76%	-0,55	19,39	20,45	18,02	20,45	2K	24
20/03/2020	12,66%	2,24	19,94	20,76	18,00	20,76	2K	17
19/03/2020	-6,84%	-1,30	17,70	19,00	17,70	19,00	3K	16
18/03/2020	-9,52%	-2,00	19,00	21,00	19,00	22,00	7K	30
17/03/2020	-	-	21,00	21,00	21,00	22,29	2K	18

Date,Open,High,Low,Close,Volume
25-Sep-20,21.39,21.48,21.39,21.45,2423
24-Sep-20,21.39,21.42,21.39,21.39,1819
23-Sep-20,21.13,21.69,20.32,21.39,13136
22-Sep-20,21.41,21.44,21.03,21.44,8948
21-Sep-20,21.51,21.74,21.10,21.41,5859
18-Sep-20,21.50,21.79,21.50,21.50,3103
17-Sep-20,21.40,21.51,21.13,21.51,5943
16-Sep-20,21.44,21.47,21.13,21.40,6870
15-Sep-20,21.38,21.44,21.05,21.43,13366
14-Sep-20,21.37,21.37,21.05,21.05,6391
11-Sep-20,21.45,21.48,21.00,21.37,4601
10-Sep-20,21.44,21.44,21.00,21.00,4335
09-Sep-20,21.35,21.47,20.90,21.45,7078
08-Sep-20,21.00,21.37,20.71,21.36,15162
04-Sep-20,20.99,21.18,20.95,20.99,13105
03-Sep-20,20.80,21.00,20.72,20.94,11969
02-Sep-20,20.83,21.00,20.53,20.60,6823
01-Sep-20,20.60,20.84,20.53,20.83,14571
31-Aug-20,20.60,20.72,20.41,20.60,12954
28-Aug-20,20.39,20.62,20.32,20.60,8585
27-Aug-20,20.37,20.41,20.00,20.39,20169
26-Aug-20,20.41,20.59,20.02,20.38,19517
25-Aug-20,20.31,20.52,20.31,20.41,21274
24-Aug-20,20.22,20.50,20.22,20.40,11262
21-Aug-20,20.30,20.60,20.26,20.26,14761
20-Aug-20,20.53,20.80,20.20,20.30,5850
19-Aug-20,20.75,20.99,20.50,20.53,6063
18-Aug-20,21.01,21.01,20.50,20.99,5513
17-Aug-20,21.08,21.20,20.62,21.01,2211
14-Aug-20,21.05,21.05,20.50,20.98,16284
13-Aug-20,21.20,21.39,21.00,21.00,13316
12-Aug-20,21.25,21.25,20.81,21.14,1437
11-Aug-20,21.00,21.38,21.00,21.20,6524
10-Aug-20,21.21,21.27,21.10,21.10,3794
07-Aug-20,20.93,21.28,20.70,21.20,2533
06-Aug-20,21.15,21.20,20.50,20.93,22944
05-Aug-20,21.00,21.21,20.21,21.15,6501
04-Aug-20,21.01,21.31,20.50,21.00,8795
03-Aug-20,20.85,21.38,20.85,21.01,16314
31-Jul-20,21.23,22.00,20.95,21.49,39622
30-Jul-20,21.25,21.25,21.00,21.12,2846
29-Jul-20,21.50,21.53,21.25,21.25,6418
28-Jul-20,21.31,21.72,21.16,21.44,15314
27-Jul-20,21.70,21.70,21.10,21.32,10969
24-Jul-20,21.25,21.25,21.08,21.08,3637
23-Jul-20,21.09,21.53,21.05,21.24,4468
22-Jul-20,21.80,21.80,21.03,21.55,3454
21-Jul-20,21.80,21.80,20.99,21.62,13692
20-Jul-20,21.49,21.90,21.01,21.43,9413
17-Jul-20,21.49,21.56,21.00,21.49,16188
16-Jul-20,21.59,22.56,19.90,21.49,71683
15-Jul-20,21.39,22.61,21.39,22.47,18511
14-Jul-20,22.75,22.75,20.61,22.60,134629
13-Jul-20,22.92,22.98,21.83,22.72,57809
10-Jul-20,22.88,22.92,22.01,22.80,53655
09-Jul-20,22.95,22.95,21.75,22.88,8213
08-Jul-20,23.19,23.28,22.95,22.95,7561
07-Jul-20,23.00,23.29,22.99,22.99,2734
06-Jul-20,22.25,23.32,22.25,23.00,5098
03-Jul-20,22.97,22.99,22.80,22.92,2204
02-Jul-20,22.80,22.92,22.37,22.84,1829
01-Jul-20,22.83,22.84,22.30,22.83,1386
30-Jun-20,22.67,22.67,22.07,22.40,1847
29-Jun-20,22.71,22.74,22.67,22.67,2975
26-Jun-20,22.89,22.89,21.80,22.67,16944
25-Jun-20,22.62,22.88,22.60,22.60,6422
24-Jun-20,22.90,22.90,22.62,22.62,3624
23-Jun-20,22.65,23.80,22.62,22.90,10001
22-Jun-20,22.45,22.85,22.45,22.65,11312
19-Jun-20,23.77,23.77,22.42,23.11,14463
18-Jun-20,23.93,23.93,22.43,23.21,10019
17-Jun-20,22.03,23.90,21.91,23.90,12219
16-Jun-20,22.01,22.97,22.00,22.51,8335
15-Jun-20,23.00,23.20,22.00,22.01,9723
12-Jun-20,23.01,23.48,21.80,23.00,4658
10-Jun-20,23.55,23.55,23.00,23.00,3555
09-Jun-20,24.44,24.44,22.60,23.77,48952
08-Jun-20,23.99,23.99,22.80,23.55,64516
05-Jun-20,22.88,24.94,22.61,24.00,6913
04-Jun-20,21.73,22.90,21.71,22.88,12405
03-Jun-20,21.90,22.15,21.80,22.00,63391
02-Jun-20,21.96,21.99,21.54,21.98,3862
01-Jun-20,21.98,21.98,21.60,21.97,1391
29-May-20,21.93,22.50,21.20,21.88,5190
28-May-20,21.81,21.94,21.64,21.93,435
27-May-20,21.80,21.80,21.65,21.70,2498
26-May-20,21.75,21.91,21.40,21.74,5751
25-May-20,21.90,21.90,21.36,21.75,2219
22-May-20,21.21,21.90,21.21,21.90,280
21-May-20,21.90,21.90,21.70,21.90,850
20-May-20,21.95,21.95,21.82,21.90,504
19-May-20,21.91,21.99,21.40,21.95,6327
18-May-20,21.93,21.93,21.41,21.45,3983
15-May-20,21.51,22.00,21.30,21.92,2503
14-May-20,22.30,22.50,21.11,21.50,19150
13-May-20,22.80,22.80,21.60,22.39,419
12-May-20,21.10,22.99,21.10,22.15,8559
11-May-20,22.00,22.00,21.70,21.71,1047
08-May-20,21.01,22.00,21.01,22.00,2209
07-May-20,22.23,22.70,21.99,21.99,5908
06-May-20,22.70,22.70,22.07,22.22,1448
05-May-20,22.70,22.70,22.00,22.70,4788
04-May-20,22.70,22.70,22.00,22.70,7504
30-Apr-20,23.00,23.00,22.20,22.70,1468
29-Apr-20,22.20,22.70,22.04,22.70,4606
28-Apr-20,21.90,22.78,21.73,22.74,1281
27-Apr-20,21.50,21.90,21.50,21.90,2881
24-Apr-20,22.78,22.78,21.54,21.90,1091
23-Apr-20,22.00,23.00,22.00,22.50,3954
22-Apr-20,22.00,23.80,21.80,22.10,4544
20-Apr-20,22.00,22.00,21.73,22.00,2770
17-Apr-20,23.42,23.42,21.51,22.00,5298
16-Apr-20,22.23,23.90,21.51,21.52,61589
15-Apr-20,21.99,22.21,21.98,22.21,5849
14-Apr-20,20.21,24.00,20.21,21.99,21409
13-Apr-20,21.49,21.49,20.10,21.48,883
09-Apr-20,21.50,21.50,20.50,21.50,10414
08-Apr-20,21.58,21.59,20.01,21.57,762
07-Apr-20,20.04,21.80,20.00,21.67,4055
06-Apr-20,21.80,21.80,20.35,20.51,786
03-Apr-20,20.35,20.35,20.35,20.35,1058
02-Apr-20,20.98,20.98,19.78,20.35,9333
01-Apr-20,22.96,22.96,19.08,21.83,15734
31-Mar-20,22.90,22.90,20.50,21.47,79625
30-Mar-20,22.89,23.69,22.22,22.89,2833
27-Mar-20,23.00,23.00,21.99,22.78,9712
26-Mar-20,19.10,23.93,19.07,21.99,16968
25-Mar-20,19.50,19.50,18.69,19.10,4583
24-Mar-20,19.50,19.50,18.75,19.20,5138
23-Mar-20,20.45,20.45,18.02,19.39,1559
20-Mar-20,20.76,20.76,18.00,19.94,2067
19-Mar-20,19.00,19.00,17.70,17.70,2594
18-Mar-20,21.00,22.00,19.00,19.00,7000
17-Mar-20,21.00,22.29,21.00,21.00,2287

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBVO11

cotações, gráficos e mais...