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
21/01/2021	0,77%	0,13	17,11	17,07	16,86	17,34	7K	34
20/01/2021	2,41%	0,40	16,98	16,58	16,30	17,17	9K	67
19/01/2021	0,55%	0,09	16,58	16,49	16,33	16,60	8K	47
18/01/2021	0,00%	0,00	16,49	16,49	16,35	16,56	6K	53
15/01/2021	-1,43%	-0,24	16,49	16,73	16,30	16,73	14K	84
14/01/2021	1,89%	0,31	16,73	16,61	16,36	16,86	9K	66
13/01/2021	-3,35%	-0,57	16,42	17,00	16,00	17,00	22K	85
12/01/2021	0,53%	0,09	16,99	16,80	16,50	17,00	16K	87
11/01/2021	-0,59%	-0,10	16,90	17,00	16,50	17,00	8K	53
08/01/2021	0,06%	0,01	17,00	17,00	16,60	17,39	13K	81
07/01/2021	0,00%	0,00	16,99	17,00	16,98	17,41	28K	101

06/01/2021	-2,91%	-0,51	16,99	17,50	16,99	17,96	23K	101
05/01/2021	-0,79%	-0,14	17,50	17,64	17,31	17,96	18K	81
04/01/2021	-3,61%	-0,66	17,64	18,25	16,41	18,25	48K	164
30/12/2020	1,67%	0,30	18,30	18,35	18,10	18,36	49K	162
29/12/2020	7,14%	1,20	18,00	16,96	16,95	18,43	59K	221
28/12/2020	-0,36%	-0,06	16,80	16,86	16,32	16,97	78K	134
23/12/2020	0,18%	0,03	16,86	16,95	16,71	16,95	11K	63
22/12/2020	-0,65%	-0,11	16,83	16,93	16,51	16,93	11K	62
21/12/2020	2,67%	0,44	16,94	16,50	15,31	16,96	35K	114
18/12/2020	-0,06%	-0,01	16,50	16,90	16,10	16,90	19K	91
17/12/2020	-1,73%	-0,29	16,51	17,00	16,30	17,00	57K	145
16/12/2020	5,13%	0,82	16,80	15,98	15,90	16,98	69K	150
15/12/2020	3,10%	0,48	15,98	15,40	15,31	15,99	31K	112
14/12/2020	-2,58%	-0,41	15,50	15,90	15,28	15,90	34K	171
11/12/2020	-38,69%	-10,04	15,91	16,79	15,28	16,79	110K	280
10/12/2020	2,17%	0,55	25,95	24,82	24,82	25,95	74K	71
09/12/2020	3,13%	0,77	25,40	24,63	24,02	25,40	13K	70
08/12/2020	-0,16%	-0,04	24,63	24,65	23,97	24,65	4K	43
07/12/2020	2,37%	0,57	24,67	24,10	22,60	24,67	43K	80
04/12/2020	0,00%	0,00	24,10	24,10	23,99	24,10	4K	31
03/12/2020	-7,13%	-1,85	24,10	25,97	23,85	26,00	126K	125
02/12/2020	3,80%	0,95	25,95	24,90	24,90	26,00	9K	42
01/12/2020	-3,44%	-0,89	25,00	25,49	24,92	25,49	58K	52
30/11/2020	2,49%	0,63	25,89	25,26	24,71	25,99	42K	43
27/11/2020	-0,51%	-0,13	25,26	25,09	24,64	25,41	8K	32
26/11/2020	4,57%	1,11	25,39	24,28	24,28	25,52	15K	55
25/11/2020	-2,88%	-0,72	24,28	25,00	24,03	25,00	12K	56
24/11/2020	5,71%	1,35	25,00	23,98	23,70	25,00	35K	50
23/11/2020	-1,34%	-0,32	23,65	23,97	23,45	23,99	4K	28
20/11/2020	1,01%	0,24	23,97	23,73	23,57	23,98	31K	33
19/11/2020	0,08%	0,02	23,73	23,73	23,53	23,77	12K	31
18/11/2020	1,37%	0,32	23,71	23,66	23,39	23,73	7K	32
17/11/2020	-0,81%	-0,19	23,39	23,58	23,32	23,69	6K	30
16/11/2020	-0,92%	-0,22	23,58	23,55	23,24	23,79	15K	57
13/11/2020	-0,58%	-0,14	23,80	23,53	23,53	23,95	4K	31
12/11/2020	2,09%	0,49	23,94	23,45	23,45	23,94	12K	53
11/11/2020	0,64%	0,15	23,45	23,93	23,45	23,95	10K	31
10/11/2020	0,65%	0,15	23,30	23,42	23,30	23,52	12K	44
09/11/2020	-1,24%	-0,29	23,15	23,44	23,00	23,50	6K	41
06/11/2020	-0,26%	-0,06	23,44	23,49	22,99	23,49	4K	35
05/11/2020	0,43%	0,10	23,50	23,49	22,92	23,50	29K	87
04/11/2020	1,30%	0,30	23,40	23,11	23,00	23,48	6K	50
03/11/2020	-1,24%	-0,29	23,10	22,98	22,30	26,12	23K	107
30/10/2020	-1,27%	-0,30	23,39	23,68	22,50	23,68	3K	36
29/10/2020	-1,25%	-0,30	23,69	23,98	22,39	23,98	8K	64
28/10/2020	0,00%	0,00	23,99	23,98	23,15	23,99	15K	50
27/10/2020	0,04%	0,01	23,99	23,99	22,62	23,99	11K	65
26/10/2020	0,08%	0,02	23,98	23,95	22,52	23,98	14K	67
23/10/2020	-0,13%	-0,03	23,96	23,98	23,00	24,00	12K	41
22/10/2020	0,84%	0,20	23,99	23,89	23,02	24,00	10K	43
21/10/2020	5,50%	1,24	23,79	22,66	22,58	24,00	42K	65
20/10/2020	0,76%	0,17	22,55	22,59	22,16	22,62	3K	36
19/10/2020	0,13%	0,03	22,38	22,00	21,95	22,59	7K	45
16/10/2020	1,82%	0,40	22,35	22,51	22,02	22,51	2K	29
15/10/2020	-1,83%	-0,41	21,95	22,36	21,73	22,68	7K	65
14/10/2020	0,72%	0,16	22,36	22,20	21,76	22,71	10K	44
13/10/2020	-0,80%	-0,18	22,20	22,30	21,55	22,45	5K	87
09/10/2020	3,85%	0,83	22,38	21,54	21,23	22,85	9K	75
08/10/2020	0,19%	0,04	21,55	21,51	21,21	21,55	3K	43
07/10/2020	0,47%	0,10	21,51	21,40	21,40	21,51	3K	26
06/10/2020	-0,83%	-0,18	21,41	21,59	21,21	21,60	6K	64
05/10/2020	0,84%	0,18	21,59	21,60	21,23	21,60	7K	38
02/10/2020	0,00%	0,00	21,41	21,42	21,03	21,44	6K	40
01/10/2020	-0,88%	-0,19	21,41	21,56	21,01	21,56	4K	48
30/09/2020	0,42%	0,09	21,60	21,60	21,05	21,60	9K	59
29/09/2020	-0,42%	-0,09	21,51	21,60	21,51	21,60	3K	29
28/09/2020	0,70%	0,15	21,60	21,31	21,31	21,60	4K	31
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	-	-	22,88	22,95	21,75	22,95	8K	52

Date,Open,High,Low,Close,Volume
21-Jan-21,17.07,17.34,16.86,17.11,6638
20-Jan-21,16.58,17.17,16.30,16.98,9405
19-Jan-21,16.49,16.60,16.33,16.58,7988
18-Jan-21,16.49,16.56,16.35,16.49,5552
15-Jan-21,16.73,16.73,16.30,16.49,13855
14-Jan-21,16.61,16.86,16.36,16.73,8711
13-Jan-21,17.00,17.00,16.00,16.42,21823
12-Jan-21,16.80,17.00,16.50,16.99,16014
11-Jan-21,17.00,17.00,16.50,16.90,8463
08-Jan-21,17.00,17.39,16.60,17.00,13003
07-Jan-21,17.00,17.41,16.98,16.99,27681
06-Jan-21,17.50,17.96,16.99,16.99,22815
05-Jan-21,17.64,17.96,17.31,17.50,17968
04-Jan-21,18.25,18.25,16.41,17.64,48485
30-Dec-20,18.35,18.36,18.10,18.30,48903
29-Dec-20,16.96,18.43,16.95,18.00,58510
28-Dec-20,16.86,16.97,16.32,16.80,78344
23-Dec-20,16.95,16.95,16.71,16.86,11014
22-Dec-20,16.93,16.93,16.51,16.83,11225
21-Dec-20,16.50,16.96,15.31,16.94,34742
18-Dec-20,16.90,16.90,16.10,16.50,18879
17-Dec-20,17.00,17.00,16.30,16.51,57303
16-Dec-20,15.98,16.98,15.90,16.80,69312
15-Dec-20,15.40,15.99,15.31,15.98,31093
14-Dec-20,15.90,15.90,15.28,15.50,34101
11-Dec-20,16.79,16.79,15.28,15.91,109754
10-Dec-20,24.82,25.95,24.82,25.95,73880
09-Dec-20,24.63,25.40,24.02,25.40,13085
08-Dec-20,24.65,24.65,23.97,24.63,3533
07-Dec-20,24.10,24.67,22.60,24.67,42529
04-Dec-20,24.10,24.10,23.99,24.10,4480
03-Dec-20,25.97,26.00,23.85,24.10,126200
02-Dec-20,24.90,26.00,24.90,25.95,9072
01-Dec-20,25.49,25.49,24.92,25.00,58152
30-Nov-20,25.26,25.99,24.71,25.89,42171
27-Nov-20,25.09,25.41,24.64,25.26,8388
26-Nov-20,24.28,25.52,24.28,25.39,14606
25-Nov-20,25.00,25.00,24.03,24.28,11705
24-Nov-20,23.98,25.00,23.70,25.00,34663
23-Nov-20,23.97,23.99,23.45,23.65,3537
20-Nov-20,23.73,23.98,23.57,23.97,31108
19-Nov-20,23.73,23.77,23.53,23.73,12300
18-Nov-20,23.66,23.73,23.39,23.71,7049
17-Nov-20,23.58,23.69,23.32,23.39,6078
16-Nov-20,23.55,23.79,23.24,23.58,14727
13-Nov-20,23.53,23.95,23.53,23.80,4397
12-Nov-20,23.45,23.94,23.45,23.94,12422
11-Nov-20,23.93,23.95,23.45,23.45,9792
10-Nov-20,23.42,23.52,23.30,23.30,11600
09-Nov-20,23.44,23.50,23.00,23.15,5798
06-Nov-20,23.49,23.49,22.99,23.44,3877
05-Nov-20,23.49,23.50,22.92,23.50,28758
04-Nov-20,23.11,23.48,23.00,23.40,6274
03-Nov-20,22.98,26.12,22.30,23.10,23376
30-Oct-20,23.68,23.68,22.50,23.39,3214
29-Oct-20,23.98,23.98,22.39,23.69,8471
28-Oct-20,23.98,23.99,23.15,23.99,14574
27-Oct-20,23.99,23.99,22.62,23.99,11469
26-Oct-20,23.95,23.98,22.52,23.98,14475
23-Oct-20,23.98,24.00,23.00,23.96,12131
22-Oct-20,23.89,24.00,23.02,23.99,9709
21-Oct-20,22.66,24.00,22.58,23.79,42269
20-Oct-20,22.59,22.62,22.16,22.55,3038
19-Oct-20,22.00,22.59,21.95,22.38,6578
16-Oct-20,22.51,22.51,22.02,22.35,2315
15-Oct-20,22.36,22.68,21.73,21.95,6865
14-Oct-20,22.20,22.71,21.76,22.36,10197
13-Oct-20,22.30,22.45,21.55,22.20,4576
09-Oct-20,21.54,22.85,21.23,22.38,9304
08-Oct-20,21.51,21.55,21.21,21.55,3089
07-Oct-20,21.40,21.51,21.40,21.51,2658
06-Oct-20,21.59,21.60,21.21,21.41,5515
05-Oct-20,21.60,21.60,21.23,21.59,6722
02-Oct-20,21.42,21.44,21.03,21.41,5997
01-Oct-20,21.56,21.56,21.01,21.41,3766
30-Sep-20,21.60,21.60,21.05,21.60,9258
29-Sep-20,21.60,21.60,21.51,21.51,2541
28-Sep-20,21.31,21.60,21.31,21.60,3793
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

*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...