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
16/09/2021	0,36%	0,05	13,85	13,80	13,31	13,86	1K	18
15/09/2021	2,83%	0,38	13,80	13,41	13,41	13,89	4K	51
14/09/2021	-0,59%	-0,08	13,42	13,51	13,01	13,54	3K	39
13/09/2021	1,12%	0,15	13,50	13,33	13,15	13,50	12K	45
10/09/2021	0,30%	0,04	13,35	13,31	13,31	13,52	4K	26
09/09/2021	0,00%	0,00	13,31	13,31	13,20	13,43	4K	21
08/09/2021	-0,97%	-0,13	13,31	13,44	13,02	13,45	4K	26
06/09/2021	1,82%	0,24	13,44	13,36	13,17	13,44	4K	24
03/09/2021	-1,64%	-0,22	13,20	13,41	13,06	13,43	716	19
02/09/2021	1,51%	0,20	13,42	13,22	13,04	13,44	6K	27
01/09/2021	2,88%	0,37	13,22	13,30	13,01	13,44	1K	19

31/08/2021	-5,03%	-0,68	12,85	13,37	12,50	13,53	6K	42
30/08/2021	4,80%	0,62	13,53	12,91	12,71	13,55	9K	45
27/08/2021	0,31%	0,04	12,91	13,05	12,76	13,80	12K	45
26/08/2021	-0,92%	-0,12	12,87	13,50	12,71	13,55	17K	39
25/08/2021	0,00%	0,00	12,99	12,99	12,53	12,99	3K	18
24/08/2021	-3,71%	-0,50	12,99	13,30	12,52	13,30	3K	30
23/08/2021	10,30%	1,26	13,49	12,23	12,23	13,49	4K	46
20/08/2021	0,66%	0,08	12,23	12,13	12,12	12,42	3K	32
19/08/2021	-1,62%	-0,20	12,15	12,34	12,15	12,35	832	22
18/08/2021	0,41%	0,05	12,35	12,15	12,15	12,35	2K	21
17/08/2021	0,82%	0,10	12,30	12,18	12,18	12,32	8K	30
16/08/2021	-0,73%	-0,09	12,20	12,29	12,20	12,31	601	15
13/08/2021	0,57%	0,07	12,29	12,22	12,12	12,32	1K	33
12/08/2021	2,69%	0,32	12,22	11,90	11,84	12,32	717	17
11/08/2021	-2,14%	-0,26	11,90	12,42	11,90	12,42	6K	43
10/08/2021	-1,46%	-0,18	12,16	12,13	12,11	12,47	3K	28
09/08/2021	-0,08%	-0,01	12,34	12,07	12,07	12,36	9K	140
06/08/2021	0,82%	0,10	12,35	12,06	12,06	12,45	231	8
05/08/2021	1,58%	0,19	12,25	12,10	12,06	12,35	877	11
04/08/2021	-2,43%	-0,30	12,06	12,36	12,06	12,44	3K	39
03/08/2021	2,15%	0,26	12,36	12,03	12,03	12,45	1K	22
02/08/2021	-1,14%	-0,14	12,10	12,30	11,62	13,00	1K	23
30/07/2021	0,33%	0,04	12,24	12,35	12,03	12,42	4K	34
29/07/2021	-1,05%	-0,13	12,20	12,33	12,10	12,35	2K	21
28/07/2021	2,66%	0,32	12,33	12,37	12,07	12,37	430	13
27/07/2021	-2,52%	-0,31	12,01	12,32	12,01	12,42	4K	38
26/07/2021	-0,73%	-0,09	12,32	11,97	11,97	12,39	3K	41
23/07/2021	1,97%	0,24	12,41	12,18	11,95	12,44	3K	29
22/07/2021	-0,81%	-0,10	12,17	12,30	12,17	12,50	2K	27
21/07/2021	0,00%	0,00	12,27	12,27	12,26	12,27	404	9
20/07/2021	-0,16%	-0,02	12,27	12,29	12,06	12,46	1K	26
19/07/2021	-1,21%	-0,15	12,29	12,45	12,00	12,59	6K	52
16/07/2021	0,24%	0,03	12,44	12,45	12,40	12,62	1K	17
15/07/2021	-0,24%	-0,03	12,41	12,44	12,16	12,44	4K	45
14/07/2021	-0,08%	-0,01	12,44	12,45	12,12	12,45	5K	72
13/07/2021	-0,32%	-0,04	12,45	12,49	12,35	12,49	3K	21
12/07/2021	0,32%	0,04	12,49	12,44	12,33	12,60	685	27
08/07/2021	1,97%	0,24	12,45	12,48	12,30	12,49	795	19
07/07/2021	-0,73%	-0,09	12,21	12,25	12,21	12,48	1K	16
06/07/2021	1,23%	0,15	12,30	12,15	12,14	12,49	6K	30
05/07/2021	-1,22%	-0,15	12,15	12,32	12,15	12,32	4K	22
02/07/2021	0,00%	0,00	12,30	12,30	12,18	12,68	3K	16
01/07/2021	1,49%	0,18	12,30	13,98	12,30	13,98	3K	33
30/06/2021	-2,57%	-0,32	12,12	12,44	12,12	12,44	31K	36
29/06/2021	0,65%	0,08	12,44	12,36	12,21	12,50	1K	15
28/06/2021	0,41%	0,05	12,36	12,32	12,31	13,00	6K	39
25/06/2021	-3,45%	-0,44	12,31	12,50	12,12	12,91	4K	34
24/06/2021	-1,62%	-0,21	12,75	12,96	12,44	13,22	4K	21
23/06/2021	4,10%	0,51	12,96	12,64	12,44	13,20	2K	21
22/06/2021	-0,95%	-0,12	12,45	12,57	12,43	12,60	3K	39
21/06/2021	-0,32%	-0,04	12,57	12,61	12,45	12,61	3K	33
18/06/2021	0,56%	0,07	12,61	12,46	12,42	12,62	1K	30
17/06/2021	-0,24%	-0,03	12,54	12,51	12,46	12,60	27K	26
16/06/2021	0,08%	0,01	12,57	12,56	12,42	12,57	17K	21
15/06/2021	0,08%	0,01	12,56	12,54	12,41	13,34	2K	43
14/06/2021	0,16%	0,02	12,55	12,51	12,35	13,50	5K	38
11/06/2021	0,48%	0,06	12,53	12,44	12,29	14,24	4K	47
10/06/2021	1,14%	0,14	12,47	12,33	12,25	12,47	3K	19
09/06/2021	0,65%	0,08	12,33	12,27	12,25	12,50	2K	29
08/06/2021	-0,49%	-0,06	12,25	12,58	12,25	12,58	2K	24
07/06/2021	-2,38%	-0,30	12,31	12,59	12,31	12,60	5K	34
04/06/2021	3,87%	0,47	12,61	12,47	12,00	12,63	3K	46
02/06/2021	-0,08%	-0,01	12,14	12,15	11,86	12,30	10K	38
01/06/2021	-2,80%	-0,35	12,15	12,49	12,15	12,49	4K	44
31/05/2021	2,12%	0,26	12,50	12,24	12,23	12,50	5K	31
28/05/2021	-1,29%	-0,16	12,24	12,31	12,24	12,40	16K	37
27/05/2021	-0,96%	-0,12	12,40	12,52	12,24	12,52	906	14
26/05/2021	2,04%	0,25	12,52	12,51	12,47	12,52	625	11
25/05/2021	0,41%	0,05	12,27	12,23	12,23	12,59	1K	33
24/05/2021	0,08%	0,01	12,22	12,22	12,22	12,50	3K	37
21/05/2021	-0,57%	-0,07	12,21	12,28	12,20	12,28	2K	14
20/05/2021	0,00%	0,00	12,28	12,55	12,28	12,55	30K	25
19/05/2021	-0,81%	-0,10	12,28	12,39	12,06	12,55	5K	44
18/05/2021	1,14%	0,14	12,38	12,39	12,10	12,39	6K	22
17/05/2021	1,16%	0,14	12,24	12,10	12,06	12,28	12K	38
14/05/2021	0,00%	0,00	12,10	12,24	12,10	12,25	5K	36
13/05/2021	-0,25%	-0,03	12,10	12,13	12,09	12,24	4K	22
12/05/2021	-2,18%	-0,27	12,13	12,40	12,13	12,40	1K	19
11/05/2021	1,06%	0,13	12,40	12,28	12,06	12,44	8K	34
10/05/2021	0,49%	0,06	12,27	12,21	12,06	12,41	5K	45
07/05/2021	0,08%	0,01	12,21	12,20	12,08	12,60	5K	33
06/05/2021	0,66%	0,08	12,20	12,12	12,06	12,20	3K	13
05/05/2021	-0,82%	-0,10	12,12	12,21	12,01	12,41	9K	27
04/05/2021	9,11%	1,02	12,22	12,00	11,56	12,40	10K	39
03/05/2021	-14,11%	-1,84	11,20	13,05	11,02	13,05	257K	562
30/04/2021	3,00%	0,38	13,04	12,66	12,55	13,10	7K	39
29/04/2021	-2,24%	-0,29	12,66	13,00	12,66	13,03	3K	21
28/04/2021	1,89%	0,24	12,95	12,99	12,52	13,00	8K	31
27/04/2021	-1,63%	-0,21	12,71	12,92	12,70	13,00	1K	18
26/04/2021	-0,46%	-0,06	12,92	12,98	12,55	13,00	2K	26
23/04/2021	0,08%	0,01	12,98	12,97	12,55	12,98	2K	25
22/04/2021	0,08%	0,01	12,97	12,90	12,75	12,98	2K	28
20/04/2021	2,21%	0,28	12,96	12,51	12,50	12,96	10K	27
19/04/2021	-2,46%	-0,32	12,68	12,62	12,50	13,00	5K	57
16/04/2021	0,15%	0,02	13,00	13,15	12,87	13,26	2K	20
15/04/2021	3,84%	0,48	12,98	12,50	12,50	13,26	8K	38
14/04/2021	-1,19%	-0,15	12,50	12,65	12,50	12,76	19K	206
13/04/2021	-0,08%	-0,01	12,65	12,60	12,59	12,98	597	23
12/04/2021	0,48%	0,06	12,66	12,75	12,61	13,07	6K	23
09/04/2021	-1,41%	-0,18	12,60	12,77	12,50	12,98	5K	63
08/04/2021	2,40%	0,30	12,78	12,49	12,49	13,00	35K	56
07/04/2021	-1,34%	-0,17	12,48	12,82	12,00	12,82	7K	61
06/04/2021	-2,62%	-0,34	12,65	12,99	12,46	13,35	17K	103
05/04/2021	-2,84%	-0,38	12,99	13,38	12,99	13,78	5K	60
01/04/2021	-0,67%	-0,09	13,37	13,53	13,00	13,78	1K	23
31/03/2021	-2,46%	-0,34	13,46	13,80	13,27	13,80	16K	140
30/03/2021	-0,36%	-0,05	13,80	13,63	13,63	13,87	8K	35
29/03/2021	1,99%	0,27	13,85	13,64	13,60	14,07	3K	33
26/03/2021	-3,89%	-0,55	13,58	14,16	13,26	14,21	15K	80
25/03/2021	-0,49%	-0,07	14,13	14,04	14,02	14,15	1K	17
24/03/2021	-1,25%	-0,18	14,20	14,40	14,01	14,55	4K	41
23/03/2021	0,98%	0,14	14,38	14,11	14,05	14,44	6K	41
22/03/2021	-3,72%	-0,55	14,24	14,71	14,00	14,96	10K	62
19/03/2021	-0,27%	-0,04	14,79	14,84	14,52	14,98	4K	27
18/03/2021	3,56%	0,51	14,83	14,25	14,14	14,88	7K	43
17/03/2021	-1,04%	-0,15	14,32	14,47	14,25	14,84	2K	29
16/03/2021	-2,16%	-0,32	14,47	14,78	14,47	14,83	892	28
15/03/2021	2,71%	0,39	14,79	14,48	14,40	14,99	4K	40
12/03/2021	1,34%	0,19	14,40	14,61	14,14	14,61	4K	33
11/03/2021	-2,00%	-0,29	14,21	14,51	14,10	14,90	8K	71
10/03/2021	-2,75%	-0,41	14,50	14,90	14,40	14,91	10K	60
09/03/2021	-0,07%	-0,01	14,91	14,48	14,48	14,92	4K	31
08/03/2021	-	-	14,92	14,80	14,45	15,10	3K	42

Date,Open,High,Low,Close,Volume
16-Sep-21,13.80,13.86,13.31,13.85,1408
15-Sep-21,13.41,13.89,13.41,13.80,3594
14-Sep-21,13.51,13.54,13.01,13.42,3281
13-Sep-21,13.33,13.50,13.15,13.50,11676
10-Sep-21,13.31,13.52,13.31,13.35,4062
09-Sep-21,13.31,13.43,13.20,13.31,4379
08-Sep-21,13.44,13.45,13.02,13.31,3534
06-Sep-21,13.36,13.44,13.17,13.44,3894
03-Sep-21,13.41,13.43,13.06,13.20,716
02-Sep-21,13.22,13.44,13.04,13.42,6140
01-Sep-21,13.30,13.44,13.01,13.22,1037
31-Aug-21,13.37,13.53,12.50,12.85,6424
30-Aug-21,12.91,13.55,12.71,13.53,9030
27-Aug-21,13.05,13.80,12.76,12.91,12419
26-Aug-21,13.50,13.55,12.71,12.87,16999
25-Aug-21,12.99,12.99,12.53,12.99,3333
24-Aug-21,13.30,13.30,12.52,12.99,2857
23-Aug-21,12.23,13.49,12.23,13.49,4343
20-Aug-21,12.13,12.42,12.12,12.23,2822
19-Aug-21,12.34,12.35,12.15,12.15,832
18-Aug-21,12.15,12.35,12.15,12.35,2027
17-Aug-21,12.18,12.32,12.18,12.30,7998
16-Aug-21,12.29,12.31,12.20,12.20,601
13-Aug-21,12.22,12.32,12.12,12.29,1471
12-Aug-21,11.90,12.32,11.84,12.22,717
11-Aug-21,12.42,12.42,11.90,11.90,6001
10-Aug-21,12.13,12.47,12.11,12.16,3153
09-Aug-21,12.07,12.36,12.07,12.34,9145
06-Aug-21,12.06,12.45,12.06,12.35,231
05-Aug-21,12.10,12.35,12.06,12.25,877
04-Aug-21,12.36,12.44,12.06,12.06,3102
03-Aug-21,12.03,12.45,12.03,12.36,1401
02-Aug-21,12.30,13.00,11.62,12.10,1314
30-Jul-21,12.35,12.42,12.03,12.24,4311
29-Jul-21,12.33,12.35,12.10,12.20,1979
28-Jul-21,12.37,12.37,12.07,12.33,430
27-Jul-21,12.32,12.42,12.01,12.01,4194
26-Jul-21,11.97,12.39,11.97,12.32,3375
23-Jul-21,12.18,12.44,11.95,12.41,3005
22-Jul-21,12.30,12.50,12.17,12.17,1609
21-Jul-21,12.27,12.27,12.26,12.27,404
20-Jul-21,12.29,12.46,12.06,12.27,1241
19-Jul-21,12.45,12.59,12.00,12.29,5507
16-Jul-21,12.45,12.62,12.40,12.44,1156
15-Jul-21,12.44,12.44,12.16,12.41,4055
14-Jul-21,12.45,12.45,12.12,12.44,5151
13-Jul-21,12.49,12.49,12.35,12.45,2560
12-Jul-21,12.44,12.60,12.33,12.49,685
08-Jul-21,12.48,12.49,12.30,12.45,795
07-Jul-21,12.25,12.48,12.21,12.21,1436
06-Jul-21,12.15,12.49,12.14,12.30,6399
05-Jul-21,12.32,12.32,12.15,12.15,3590
02-Jul-21,12.30,12.68,12.18,12.30,3352
01-Jul-21,13.98,13.98,12.30,12.30,3362
30-Jun-21,12.44,12.44,12.12,12.12,31439
29-Jun-21,12.36,12.50,12.21,12.44,1341
28-Jun-21,12.32,13.00,12.31,12.36,6282
25-Jun-21,12.50,12.91,12.12,12.31,3809
24-Jun-21,12.96,13.22,12.44,12.75,4332
23-Jun-21,12.64,13.20,12.44,12.96,1589
22-Jun-21,12.57,12.60,12.43,12.45,2704
21-Jun-21,12.61,12.61,12.45,12.57,2562
18-Jun-21,12.46,12.62,12.42,12.61,1429
17-Jun-21,12.51,12.60,12.46,12.54,26608
16-Jun-21,12.56,12.57,12.42,12.57,16879
15-Jun-21,12.54,13.34,12.41,12.56,2076
14-Jun-21,12.51,13.50,12.35,12.55,5441
11-Jun-21,12.44,14.24,12.29,12.53,4469
10-Jun-21,12.33,12.47,12.25,12.47,2533
09-Jun-21,12.27,12.50,12.25,12.33,2122
08-Jun-21,12.58,12.58,12.25,12.25,2489
07-Jun-21,12.59,12.60,12.31,12.31,4533
04-Jun-21,12.47,12.63,12.00,12.61,2870
02-Jun-21,12.15,12.30,11.86,12.14,10008
01-Jun-21,12.49,12.49,12.15,12.15,3518
31-May-21,12.24,12.50,12.23,12.50,4925
28-May-21,12.31,12.40,12.24,12.24,15891
27-May-21,12.52,12.52,12.24,12.40,906
26-May-21,12.51,12.52,12.47,12.52,625
25-May-21,12.23,12.59,12.23,12.27,1306
24-May-21,12.22,12.50,12.22,12.22,2943
21-May-21,12.28,12.28,12.20,12.21,1921
20-May-21,12.55,12.55,12.28,12.28,30029
19-May-21,12.39,12.55,12.06,12.28,4524
18-May-21,12.39,12.39,12.10,12.38,6385
17-May-21,12.10,12.28,12.06,12.24,11661
14-May-21,12.24,12.25,12.10,12.10,4590
13-May-21,12.13,12.24,12.09,12.10,3936
12-May-21,12.40,12.40,12.13,12.13,1279
11-May-21,12.28,12.44,12.06,12.40,7985
10-May-21,12.21,12.41,12.06,12.27,5491
07-May-21,12.20,12.60,12.08,12.21,4640
06-May-21,12.12,12.20,12.06,12.20,2535
05-May-21,12.21,12.41,12.01,12.12,9074
04-May-21,12.00,12.40,11.56,12.22,9695
03-May-21,13.05,13.05,11.02,11.20,256691
30-Apr-21,12.66,13.10,12.55,13.04,6579
29-Apr-21,13.00,13.03,12.66,12.66,3124
28-Apr-21,12.99,13.00,12.52,12.95,8142
27-Apr-21,12.92,13.00,12.70,12.71,1116
26-Apr-21,12.98,13.00,12.55,12.92,1562
23-Apr-21,12.97,12.98,12.55,12.98,2228
22-Apr-21,12.90,12.98,12.75,12.97,2127
20-Apr-21,12.51,12.96,12.50,12.96,10205
19-Apr-21,12.62,13.00,12.50,12.68,4803
16-Apr-21,13.15,13.26,12.87,13.00,1556
15-Apr-21,12.50,13.26,12.50,12.98,7712
14-Apr-21,12.65,12.76,12.50,12.50,19493
13-Apr-21,12.60,12.98,12.59,12.65,597
12-Apr-21,12.75,13.07,12.61,12.66,6420
09-Apr-21,12.77,12.98,12.50,12.60,4776
08-Apr-21,12.49,13.00,12.49,12.78,35103
07-Apr-21,12.82,12.82,12.00,12.48,7161
06-Apr-21,12.99,13.35,12.46,12.65,16587
05-Apr-21,13.38,13.78,12.99,12.99,5409
01-Apr-21,13.53,13.78,13.00,13.37,1041
31-Mar-21,13.80,13.80,13.27,13.46,15660
30-Mar-21,13.63,13.87,13.63,13.80,7641
29-Mar-21,13.64,14.07,13.60,13.85,2909
26-Mar-21,14.16,14.21,13.26,13.58,14546
25-Mar-21,14.04,14.15,14.02,14.13,1250
24-Mar-21,14.40,14.55,14.01,14.20,4184
23-Mar-21,14.11,14.44,14.05,14.38,6157
22-Mar-21,14.71,14.96,14.00,14.24,10075
19-Mar-21,14.84,14.98,14.52,14.79,3505
18-Mar-21,14.25,14.88,14.14,14.83,6584
17-Mar-21,14.47,14.84,14.25,14.32,2311
16-Mar-21,14.78,14.83,14.47,14.47,892
15-Mar-21,14.48,14.99,14.40,14.79,4018
12-Mar-21,14.61,14.61,14.14,14.40,4049
11-Mar-21,14.51,14.90,14.10,14.21,7860
10-Mar-21,14.90,14.91,14.40,14.50,10241
09-Mar-21,14.48,14.92,14.48,14.91,4384
08-Mar-21,14.80,15.10,14.45,14.92,2897

*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: RBVO11

cotações, gráficos e mais...