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
29/11/2023	-0,71%	-0,06	8,36	8,42	8,36	8,42	2K	12
28/11/2023	0,48%	0,04	8,42	8,38	8,37	8,42	553	13
27/11/2023	-1,18%	-0,10	8,38	8,37	8,37	8,39	167	11
24/11/2023	1,44%	0,12	8,48	8,36	8,36	8,48	301	7
23/11/2023	-0,59%	-0,05	8,36	8,49	8,36	8,49	226	12
22/11/2023	-1,06%	-0,09	8,41	8,49	8,36	8,49	3K	19
21/11/2023	0,83%	0,07	8,50	8,44	8,44	8,50	1K	19
20/11/2023	-0,59%	-0,05	8,43	8,48	8,43	8,48	346	12
17/11/2023	0,00%	0,00	8,48	8,48	8,48	8,48	534	13
16/11/2023	0,00%	0,00	8,48	8,48	8,43	8,48	1K	23
14/11/2023	-0,47%	-0,04	8,48	8,70	8,42	8,75	3K	25

13/11/2023	0,24%	0,02	8,52	8,50	8,40	8,65	4K	18
10/11/2023	2,29%	0,19	8,50	8,39	8,31	8,50	809	18
09/11/2023	-1,07%	-0,09	8,31	8,31	8,30	8,31	2K	14
08/11/2023	0,24%	0,02	8,40	8,38	8,38	8,58	126	12
07/11/2023	2,44%	0,20	8,38	8,35	8,20	8,40	419	20
06/11/2023	0,12%	0,01	8,18	8,17	8,17	8,21	499	12
03/11/2023	-1,68%	-0,14	8,17	8,16	8,11	8,21	742	18
01/11/2023	1,34%	0,11	8,31	8,17	8,17	8,31	280	11
31/10/2023	0,00%	0,00	8,20	8,20	8,19	8,20	729	12
30/10/2023	0,24%	0,02	8,20	8,18	8,17	8,20	204	9
27/10/2023	0,00%	0,00	8,18	8,18	8,11	8,27	180	12
26/10/2023	-0,97%	-0,08	8,18	8,25	8,11	8,32	1K	23
25/10/2023	-1,43%	-0,12	8,26	8,26	8,26	8,37	555	16
24/10/2023	0,48%	0,04	8,38	8,37	8,37	8,38	879	11
23/10/2023	-0,12%	-0,01	8,34	8,35	8,26	8,37	584	22
20/10/2023	-0,12%	-0,01	8,35	8,36	8,35	8,37	192	13
19/10/2023	-0,12%	-0,01	8,36	8,37	8,33	8,37	283	10
18/10/2023	0,00%	0,00	8,37	8,36	8,34	8,37	968	28
17/10/2023	0,12%	0,01	8,37	8,36	8,36	8,37	719	14
16/10/2023	-1,99%	-0,17	8,36	8,53	8,27	8,53	1K	38
13/10/2023	2,28%	0,19	8,53	8,33	8,33	8,68	3K	32
11/10/2023	-0,60%	-0,05	8,34	8,48	8,28	8,48	752	14
10/10/2023	0,72%	0,06	8,39	8,50	8,37	8,50	655	14
09/10/2023	-0,72%	-0,06	8,33	8,39	8,30	8,49	2K	28
06/10/2023	-0,47%	-0,04	8,39	8,43	8,36	8,43	737	19
05/10/2023	-0,82%	-0,07	8,43	8,36	8,36	8,52	464	14
04/10/2023	-0,58%	-0,05	8,50	8,52	8,36	8,52	7K	10
03/10/2023	3,76%	0,31	8,55	8,24	8,24	8,68	6K	29
02/10/2023	-2,60%	-0,22	8,24	8,63	8,24	8,74	1K	39
29/09/2023	-1,17%	-0,10	8,46	8,56	8,46	8,56	1K	19
28/09/2023	2,03%	0,17	8,56	8,39	8,31	8,80	211	13
27/09/2023	1,70%	0,14	8,39	8,25	8,24	8,97	9K	46
26/09/2023	-1,79%	-0,15	8,25	8,31	8,25	8,40	956	32
25/09/2023	1,82%	0,15	8,40	8,42	8,31	8,61	2K	16
22/09/2023	-2,71%	-0,23	8,25	8,32	8,22	8,59	4K	28
21/09/2023	-0,12%	-0,01	8,48	8,35	8,27	8,48	2K	20
20/09/2023	0,35%	0,03	8,49	8,55	8,39	8,55	754	12
19/09/2023	-0,82%	-0,07	8,46	8,66	8,26	8,66	1K	20
18/09/2023	2,90%	0,24	8,53	8,29	8,28	8,71	2K	34
15/09/2023	-0,12%	-0,01	8,29	8,30	8,22	8,39	949	24
14/09/2023	1,97%	0,16	8,30	8,31	8,12	8,31	537	18
13/09/2023	-3,10%	-0,26	8,14	8,30	8,10	8,30	2K	21
12/09/2023	0,00%	0,00	8,40	8,36	8,30	8,40	712	24
11/09/2023	-1,06%	-0,09	8,40	8,37	8,37	8,41	579	18
08/09/2023	-0,12%	-0,01	8,49	8,49	8,38	8,50	610	12
06/09/2023	-1,73%	-0,15	8,50	8,66	8,33	8,74	3K	22
05/09/2023	3,22%	0,27	8,65	8,38	8,37	8,77	2K	30
04/09/2023	-0,36%	-0,03	8,38	8,38	8,38	8,69	10K	32
01/09/2023	0,12%	0,01	8,41	8,38	8,38	8,77	557	15
31/08/2023	-3,34%	-0,29	8,40	8,69	8,35	8,73	838	20
30/08/2023	4,70%	0,39	8,69	8,30	8,30	8,74	1K	18
29/08/2023	-0,12%	-0,01	8,30	8,31	8,08	8,77	3K	41
28/08/2023	-1,54%	-0,13	8,31	8,44	8,27	8,44	509	15
25/08/2023	1,20%	0,10	8,44	8,34	8,33	8,45	2K	12
24/08/2023	1,09%	0,09	8,34	8,19	8,19	8,46	4K	30
23/08/2023	-0,24%	-0,02	8,25	8,26	8,15	8,26	712	18
22/08/2023	-1,08%	-0,09	8,27	8,07	8,00	8,50	8K	47
21/08/2023	0,00%	0,00	8,36	8,35	8,32	8,36	533	22
18/08/2023	0,00%	0,00	8,36	8,08	8,08	8,36	455	24
17/08/2023	-0,12%	-0,01	8,36	8,35	8,08	8,36	967	24
16/08/2023	-0,95%	-0,08	8,37	8,37	8,28	8,37	1K	25
15/08/2023	1,20%	0,10	8,45	8,35	8,35	8,50	749	23
14/08/2023	1,33%	0,11	8,35	8,25	8,25	8,35	466	20
11/08/2023	-0,48%	-0,04	8,24	8,52	8,24	8,58	14K	17
10/08/2023	0,24%	0,02	8,28	8,25	8,17	8,39	2K	34
09/08/2023	-1,31%	-0,11	8,26	8,44	8,26	8,44	6K	28
08/08/2023	-0,83%	-0,07	8,37	8,40	8,37	8,63	1K	25
07/08/2023	0,72%	0,06	8,44	8,35	8,35	8,55	537	15
04/08/2023	0,36%	0,03	8,38	8,30	8,30	8,38	559	16
03/08/2023	-0,95%	-0,08	8,35	8,43	8,31	8,43	622	14
02/08/2023	1,57%	0,13	8,43	8,30	8,24	8,45	1K	31
01/08/2023	-3,60%	-0,31	8,30	8,42	8,30	8,52	2K	32
31/07/2023	0,00%	0,00	8,61	8,61	8,50	8,61	1K	15
28/07/2023	3,49%	0,29	8,61	8,50	8,50	8,61	1K	14
27/07/2023	1,71%	0,14	8,32	8,22	8,22	8,54	646	19
26/07/2023	-0,37%	-0,03	8,18	8,50	8,18	8,64	3K	77
25/07/2023	-9,18%	-0,83	8,21	9,04	8,21	9,05	25K	195
24/07/2023	-0,55%	-0,05	9,04	9,09	8,91	9,18	253	18
21/07/2023	1,22%	0,11	9,09	8,98	8,91	9,09	280	8
20/07/2023	-0,88%	-0,08	8,98	9,03	8,98	9,32	1K	22
19/07/2023	-1,09%	-0,10	9,06	9,15	8,99	9,31	800	19
18/07/2023	1,78%	0,16	9,16	9,18	8,98	9,33	599	20
17/07/2023	-2,17%	-0,20	9,00	9,20	9,00	9,20	523	18
14/07/2023	-1,50%	-0,14	9,20	9,35	9,20	9,35	2K	24
13/07/2023	-1,06%	-0,10	9,34	9,43	9,25	9,43	270	14
12/07/2023	-4,26%	-0,42	9,44	9,39	9,39	9,71	531	12
11/07/2023	-1,20%	-0,12	9,86	9,89	9,38	9,89	688	13
10/07/2023	-2,06%	-0,21	9,98	10,18	9,42	10,18	16K	73
07/07/2023	17,13%	1,49	10,19	8,68	8,63	10,31	2K	33
06/07/2023	1,16%	0,10	8,70	8,60	8,60	8,90	758	33
05/07/2023	2,26%	0,19	8,60	8,41	8,30	8,74	10K	92
04/07/2023	0,96%	0,08	8,41	8,52	8,30	9,19	6K	66
03/07/2023	-0,95%	-0,08	8,33	8,42	8,01	8,59	3K	45
30/06/2023	-7,58%	-0,69	8,41	9,10	8,41	9,13	23K	42
29/06/2023	-0,11%	-0,01	9,10	9,11	9,05	9,20	858	20
28/06/2023	-0,76%	-0,07	9,11	9,18	9,08	9,19	447	18
27/06/2023	1,21%	0,11	9,18	9,18	9,07	9,18	979	22
26/06/2023	-1,41%	-0,13	9,07	9,19	8,98	9,19	19K	21
23/06/2023	2,22%	0,20	9,20	9,17	8,99	9,20	2K	32
22/06/2023	-0,99%	-0,09	9,00	9,09	9,00	9,15	11K	27
21/06/2023	1,11%	0,10	9,09	8,99	8,98	9,09	12K	24
20/06/2023	-0,55%	-0,05	8,99	9,03	8,96	9,03	539	23
19/06/2023	0,56%	0,05	9,04	8,99	8,90	9,07	24K	46
16/06/2023	-0,11%	-0,01	8,99	9,00	8,90	9,00	5K	18
15/06/2023	0,00%	0,00	9,00	9,00	8,80	9,22	19K	61
14/06/2023	1,01%	0,09	9,00	9,09	8,67	9,09	11K	40
13/06/2023	0,45%	0,04	8,91	8,56	8,50	9,05	21K	67
12/06/2023	5,34%	0,45	8,87	8,43	8,43	9,09	6K	74
09/06/2023	-4,32%	-0,38	8,42	8,80	8,40	8,95	503	35
07/06/2023	2,56%	0,22	8,80	8,58	8,32	8,95	9K	48
06/06/2023	2,26%	0,19	8,58	8,57	8,22	8,58	10K	34
05/06/2023	-5,20%	-0,46	8,39	8,80	7,99	8,80	27K	88
02/06/2023	6,12%	0,51	8,85	8,39	8,33	8,85	2K	26
01/06/2023	2,33%	0,19	8,34	8,14	8,14	8,75	2K	23
31/05/2023	-1,09%	-0,09	8,15	8,24	8,11	8,29	2K	35
30/05/2023	0,37%	0,03	8,24	8,25	8,20	8,25	2K	41
29/05/2023	-0,48%	-0,04	8,21	8,22	8,21	8,30	2K	18
26/05/2023	0,49%	0,04	8,25	8,23	8,23	8,66	607	21
25/05/2023	-6,70%	-0,59	8,21	8,80	8,20	8,80	11K	67
24/05/2023	0,00%	0,00	8,80	8,79	8,36	8,80	5K	41
23/05/2023	-0,56%	-0,05	8,80	8,84	8,60	8,84	803	24
22/05/2023	5,61%	0,47	8,85	8,38	8,38	8,85	1K	40
19/05/2023	-	-	8,38	8,43	8,21	8,43	1K	50

Date,Open,High,Low,Close,Volume
29-Nov-23,8.42,8.42,8.36,8.36,2419
28-Nov-23,8.38,8.42,8.37,8.42,553
27-Nov-23,8.37,8.39,8.37,8.38,167
24-Nov-23,8.36,8.48,8.36,8.48,301
23-Nov-23,8.49,8.49,8.36,8.36,226
22-Nov-23,8.49,8.49,8.36,8.41,2679
21-Nov-23,8.44,8.50,8.44,8.50,1382
20-Nov-23,8.48,8.48,8.43,8.43,346
17-Nov-23,8.48,8.48,8.48,8.48,534
16-Nov-23,8.48,8.48,8.43,8.48,1319
14-Nov-23,8.70,8.75,8.42,8.48,2701
13-Nov-23,8.50,8.65,8.40,8.52,3741
10-Nov-23,8.39,8.50,8.31,8.50,809
09-Nov-23,8.31,8.31,8.30,8.31,2076
08-Nov-23,8.38,8.58,8.38,8.40,126
07-Nov-23,8.35,8.40,8.20,8.38,419
06-Nov-23,8.17,8.21,8.17,8.18,499
03-Nov-23,8.16,8.21,8.11,8.17,742
01-Nov-23,8.17,8.31,8.17,8.31,280
31-Oct-23,8.20,8.20,8.19,8.20,729
30-Oct-23,8.18,8.20,8.17,8.20,204
27-Oct-23,8.18,8.27,8.11,8.18,180
26-Oct-23,8.25,8.32,8.11,8.18,1068
25-Oct-23,8.26,8.37,8.26,8.26,555
24-Oct-23,8.37,8.38,8.37,8.38,879
23-Oct-23,8.35,8.37,8.26,8.34,584
20-Oct-23,8.36,8.37,8.35,8.35,192
19-Oct-23,8.37,8.37,8.33,8.36,283
18-Oct-23,8.36,8.37,8.34,8.37,968
17-Oct-23,8.36,8.37,8.36,8.37,719
16-Oct-23,8.53,8.53,8.27,8.36,1430
13-Oct-23,8.33,8.68,8.33,8.53,2943
11-Oct-23,8.48,8.48,8.28,8.34,752
10-Oct-23,8.50,8.50,8.37,8.39,655
09-Oct-23,8.39,8.49,8.30,8.33,1664
06-Oct-23,8.43,8.43,8.36,8.39,737
05-Oct-23,8.36,8.52,8.36,8.43,464
04-Oct-23,8.52,8.52,8.36,8.50,6505
03-Oct-23,8.24,8.68,8.24,8.55,6200
02-Oct-23,8.63,8.74,8.24,8.24,1475
29-Sep-23,8.56,8.56,8.46,8.46,1312
28-Sep-23,8.39,8.80,8.31,8.56,211
27-Sep-23,8.25,8.97,8.24,8.39,9090
26-Sep-23,8.31,8.40,8.25,8.25,956
25-Sep-23,8.42,8.61,8.31,8.40,2445
22-Sep-23,8.32,8.59,8.22,8.25,3667
21-Sep-23,8.35,8.48,8.27,8.48,2141
20-Sep-23,8.55,8.55,8.39,8.49,754
19-Sep-23,8.66,8.66,8.26,8.46,1469
18-Sep-23,8.29,8.71,8.28,8.53,2235
15-Sep-23,8.30,8.39,8.22,8.29,949
14-Sep-23,8.31,8.31,8.12,8.30,537
13-Sep-23,8.30,8.30,8.10,8.14,1856
12-Sep-23,8.36,8.40,8.30,8.40,712
11-Sep-23,8.37,8.41,8.37,8.40,579
08-Sep-23,8.49,8.50,8.38,8.49,610
06-Sep-23,8.66,8.74,8.33,8.50,3049
05-Sep-23,8.38,8.77,8.37,8.65,1606
04-Sep-23,8.38,8.69,8.38,8.38,9699
01-Sep-23,8.38,8.77,8.38,8.41,557
31-Aug-23,8.69,8.73,8.35,8.40,838
30-Aug-23,8.30,8.74,8.30,8.69,1289
29-Aug-23,8.31,8.77,8.08,8.30,3122
28-Aug-23,8.44,8.44,8.27,8.31,509
25-Aug-23,8.34,8.45,8.33,8.44,2461
24-Aug-23,8.19,8.46,8.19,8.34,4197
23-Aug-23,8.26,8.26,8.15,8.25,712
22-Aug-23,8.07,8.50,8.00,8.27,7953
21-Aug-23,8.35,8.36,8.32,8.36,533
18-Aug-23,8.08,8.36,8.08,8.36,455
17-Aug-23,8.35,8.36,8.08,8.36,967
16-Aug-23,8.37,8.37,8.28,8.37,1153
15-Aug-23,8.35,8.50,8.35,8.45,749
14-Aug-23,8.25,8.35,8.25,8.35,466
11-Aug-23,8.52,8.58,8.24,8.24,14205
10-Aug-23,8.25,8.39,8.17,8.28,1586
09-Aug-23,8.44,8.44,8.26,8.26,6017
08-Aug-23,8.40,8.63,8.37,8.37,1067
07-Aug-23,8.35,8.55,8.35,8.44,537
04-Aug-23,8.30,8.38,8.30,8.38,559
03-Aug-23,8.43,8.43,8.31,8.35,622
02-Aug-23,8.30,8.45,8.24,8.43,1124
01-Aug-23,8.42,8.52,8.30,8.30,1926
31-Jul-23,8.61,8.61,8.50,8.61,1048
28-Jul-23,8.50,8.61,8.50,8.61,1420
27-Jul-23,8.22,8.54,8.22,8.32,646
26-Jul-23,8.50,8.64,8.18,8.18,2716
25-Jul-23,9.04,9.05,8.21,8.21,25381
24-Jul-23,9.09,9.18,8.91,9.04,253
21-Jul-23,8.98,9.09,8.91,9.09,280
20-Jul-23,9.03,9.32,8.98,8.98,1399
19-Jul-23,9.15,9.31,8.99,9.06,800
18-Jul-23,9.18,9.33,8.98,9.16,599
17-Jul-23,9.20,9.20,9.00,9.00,523
14-Jul-23,9.35,9.35,9.20,9.20,2086
13-Jul-23,9.43,9.43,9.25,9.34,270
12-Jul-23,9.39,9.71,9.39,9.44,531
11-Jul-23,9.89,9.89,9.38,9.86,688
10-Jul-23,10.18,10.18,9.42,9.98,16415
07-Jul-23,8.68,10.31,8.63,10.19,1706
06-Jul-23,8.60,8.90,8.60,8.70,758
05-Jul-23,8.41,8.74,8.30,8.60,9797
04-Jul-23,8.52,9.19,8.30,8.41,6343
03-Jul-23,8.42,8.59,8.01,8.33,3123
30-Jun-23,9.10,9.13,8.41,8.41,23136
29-Jun-23,9.11,9.20,9.05,9.10,858
28-Jun-23,9.18,9.19,9.08,9.11,447
27-Jun-23,9.18,9.18,9.07,9.18,979
26-Jun-23,9.19,9.19,8.98,9.07,18964
23-Jun-23,9.17,9.20,8.99,9.20,2366
22-Jun-23,9.09,9.15,9.00,9.00,11300
21-Jun-23,8.99,9.09,8.98,9.09,11528
20-Jun-23,9.03,9.03,8.96,8.99,539
19-Jun-23,8.99,9.07,8.90,9.04,23750
16-Jun-23,9.00,9.00,8.90,8.99,5003
15-Jun-23,9.00,9.22,8.80,9.00,18944
14-Jun-23,9.09,9.09,8.67,9.00,11101
13-Jun-23,8.56,9.05,8.50,8.91,21482
12-Jun-23,8.43,9.09,8.43,8.87,5535
09-Jun-23,8.80,8.95,8.40,8.42,503
07-Jun-23,8.58,8.95,8.32,8.80,8583
06-Jun-23,8.57,8.58,8.22,8.58,10363
05-Jun-23,8.80,8.80,7.99,8.39,26524
02-Jun-23,8.39,8.85,8.33,8.85,1572
01-Jun-23,8.14,8.75,8.14,8.34,1538
31-May-23,8.24,8.29,8.11,8.15,1941
30-May-23,8.25,8.25,8.20,8.24,1683
29-May-23,8.22,8.30,8.21,8.21,2286
26-May-23,8.23,8.66,8.23,8.25,607
25-May-23,8.80,8.80,8.20,8.21,10679
24-May-23,8.79,8.80,8.36,8.80,5047
23-May-23,8.84,8.84,8.60,8.80,803
22-May-23,8.38,8.85,8.38,8.85,1089
19-May-23,8.43,8.43,8.21,8.38,1229

*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: RBVO11