Cotação atual, histórico e gráfico do papel: RBVO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,05% | -0,02 | 42,20 | 42,33 | 42,20 | 42,57 | 51K | 35 |
| 18/04/2019 | -0,57% | -0,24 | 42,22 | 42,46 | 42,20 | 42,46 | 12K | 27 |
| 17/04/2019 | 0,54% | 0,23 | 42,46 | 42,60 | 42,25 | 42,98 | 36K | 69 |
| 16/04/2019 | -2,45% | -1,06 | 42,23 | 43,26 | 42,23 | 43,26 | 31K | 34 |
| 15/04/2019 | 0,86% | 0,37 | 43,29 | 43,06 | 43,05 | 43,29 | 7K | 14 |
| 12/04/2019 | -0,42% | -0,18 | 42,92 | 43,00 | 42,92 | 43,40 | 23K | 20 |
| 11/04/2019 | 0,33% | 0,14 | 43,10 | 42,89 | 42,89 | 43,11 | 66K | 32 |
| 10/04/2019 | 0,14% | 0,06 | 42,96 | 43,21 | 42,90 | 43,21 | 5K | 7 |
| 09/04/2019 | 0,23% | 0,10 | 42,90 | 42,97 | 42,80 | 43,40 | 23K | 32 |
| 08/04/2019 | -0,44% | -0,19 | 42,80 | 42,56 | 42,50 | 42,98 | 9K | 28 |
| 05/04/2019 | 0,00% | 0,00 | 42,99 | 42,99 | 42,88 | 43,14 | 11K | 23 |
| 04/04/2019 | 0,94% | 0,40 | 42,99 | 43,24 | 42,25 | 43,24 | 15K | 21 |
| 03/04/2019 | -0,05% | -0,02 | 42,59 | 42,61 | 42,59 | 42,80 | 16K | 14 |
| 02/04/2019 | 0,97% | 0,41 | 42,61 | 42,50 | 42,50 | 43,93 | 3K | 13 |
| 01/04/2019 | -1,86% | -0,80 | 42,20 | 43,15 | 42,05 | 44,22 | 21K | 46 |
| 29/03/2019 | -2,25% | -0,99 | 43,00 | 44,90 | 43,00 | 44,90 | 28K | 36 |
| 28/03/2019 | 0,53% | 0,23 | 43,99 | 44,02 | 43,56 | 44,90 | 3K | 24 |
| 27/03/2019 | -1,11% | -0,49 | 43,76 | 44,67 | 43,66 | 44,67 | 24K | 18 |
| 26/03/2019 | 0,57% | 0,25 | 44,25 | 44,00 | 43,66 | 44,35 | 13K | 48 |
| 25/03/2019 | 1,24% | 0,54 | 44,00 | 43,50 | 43,45 | 44,00 | 17K | 34 |
| 22/03/2019 | -1,45% | -0,64 | 43,46 | 44,10 | 43,46 | 44,10 | 59K | 41 |
| 21/03/2019 | 1,15% | 0,50 | 44,10 | 43,79 | 43,55 | 44,10 | 92K | 31 |
| 20/03/2019 | -0,46% | -0,20 | 43,60 | 43,97 | 43,60 | 43,97 | 20K | 38 |
| 19/03/2019 | 0,05% | 0,02 | 43,80 | 43,78 | 43,50 | 44,19 | 26K | 69 |
| 18/03/2019 | 0,53% | 0,23 | 43,78 | 43,55 | 43,45 | 43,89 | 12K | 21 |
| 15/03/2019 | 0,00% | 0,00 | 43,55 | 43,61 | 43,35 | 44,37 | 23K | 20 |
| 14/03/2019 | -0,21% | -0,09 | 43,55 | 43,55 | 43,55 | 44,54 | 34K | 43 |
| 13/03/2019 | -0,59% | -0,26 | 43,64 | 43,90 | 43,55 | 44,50 | 21K | 30 |
| 12/03/2019 | 0,00% | 0,00 | 43,90 | 43,89 | 43,54 | 43,99 | 22K | 33 |
| 11/03/2019 | 0,25% | 0,11 | 43,90 | 43,53 | 43,52 | 43,90 | 27K | 29 |
| 08/03/2019 | -0,45% | -0,20 | 43,79 | 43,90 | 43,40 | 43,95 | 9K | 24 |
| 07/03/2019 | 0,66% | 0,29 | 43,99 | 43,52 | 43,33 | 43,99 | 50K | 59 |
| 06/03/2019 | -0,68% | -0,30 | 43,70 | 44,08 | 43,19 | 44,08 | 13K | 27 |
| 01/03/2019 | -3,08% | -1,40 | 44,00 | 44,87 | 43,01 | 44,87 | 21K | 42 |
| 28/02/2019 | -1,73% | -0,80 | 45,40 | 46,57 | 45,40 | 46,57 | 69K | 67 |
| 27/02/2019 | 2,92% | 1,31 | 46,20 | 44,51 | 44,50 | 46,20 | 34K | 51 |
| 26/02/2019 | 2,14% | 0,94 | 44,89 | 44,80 | 44,40 | 44,99 | 21K | 32 |
| 25/02/2019 | -1,96% | -0,88 | 43,95 | 44,18 | 43,95 | 44,82 | 37K | 70 |
| 22/02/2019 | 1,54% | 0,68 | 44,83 | 44,59 | 44,25 | 44,87 | 13K | 31 |
| 21/02/2019 | -1,80% | -0,81 | 44,15 | 44,86 | 44,15 | 45,16 | 35K | 55 |
| 20/02/2019 | -0,20% | -0,09 | 44,96 | 45,06 | 44,82 | 45,20 | 69K | 58 |
| 19/02/2019 | -0,13% | -0,06 | 45,05 | 45,98 | 45,00 | 45,98 | 21K | 51 |
| 18/02/2019 | -0,75% | -0,34 | 45,11 | 45,76 | 45,00 | 46,00 | 72K | 77 |
| 15/02/2019 | -0,76% | -0,35 | 45,45 | 46,01 | 45,43 | 46,70 | 30K | 81 |
| 14/02/2019 | -2,32% | -1,09 | 45,80 | 46,90 | 45,33 | 46,90 | 81K | 120 |
| 13/02/2019 | -0,21% | -0,10 | 46,89 | 46,50 | 46,50 | 47,31 | 87K | 65 |
| 12/02/2019 | -0,15% | -0,07 | 46,99 | 46,90 | 46,35 | 47,01 | 23K | 35 |
| 11/02/2019 | 0,21% | 0,10 | 47,06 | 47,01 | 46,85 | 48,00 | 76K | 76 |
| 08/02/2019 | -1,14% | -0,54 | 46,96 | 47,49 | 46,96 | 48,01 | 26K | 57 |
| 07/02/2019 | -0,42% | -0,20 | 47,50 | 47,90 | 46,55 | 48,41 | 56K | 67 |
| 06/02/2019 | 0,15% | 0,07 | 47,70 | 47,63 | 47,50 | 47,89 | 50K | 82 |
| 05/02/2019 | -0,29% | -0,14 | 47,63 | 48,11 | 47,52 | 48,21 | 27K | 41 |
| 04/02/2019 | -0,52% | -0,25 | 47,77 | 47,99 | 47,76 | 48,50 | 39K | 47 |
| 01/02/2019 | -1,90% | -0,93 | 48,02 | 48,23 | 48,00 | 48,50 | 52K | 75 |
| 31/01/2019 | -2,08% | -1,04 | 48,95 | 50,00 | 48,00 | 50,88 | 190K | 154 |
| 30/01/2019 | 0,18% | 0,09 | 49,99 | 49,89 | 49,30 | 50,96 | 125K | 73 |
| 29/01/2019 | 1,57% | 0,77 | 49,90 | 50,01 | 49,50 | 50,01 | 60K | 110 |
| 28/01/2019 | -1,74% | -0,87 | 49,13 | 51,00 | 49,10 | 51,50 | 160K | 153 |
| 24/01/2019 | -3,85% | -2,00 | 50,00 | 51,99 | 49,00 | 51,99 | 140K | 172 |
| 23/01/2019 | -0,91% | -0,48 | 52,00 | 52,38 | 51,01 | 52,38 | 113K | 122 |
| 22/01/2019 | 0,13% | 0,07 | 52,48 | 52,49 | 51,75 | 52,49 | 64K | 50 |
| 21/01/2019 | 0,98% | 0,51 | 52,41 | 52,49 | 52,00 | 52,54 | 42K | 47 |
| 18/01/2019 | -1,61% | -0,85 | 51,90 | 52,74 | 51,58 | 52,74 | 74K | 128 |
| 17/01/2019 | 0,61% | 0,32 | 52,75 | 52,43 | 52,41 | 52,77 | 126K | 100 |
| 16/01/2019 | -0,68% | -0,36 | 52,43 | 52,78 | 52,00 | 52,78 | 80K | 95 |
| 15/01/2019 | -0,36% | -0,19 | 52,79 | 52,97 | 52,31 | 52,97 | 72K | 92 |
| 14/01/2019 | -0,02% | -0,01 | 52,98 | 52,69 | 52,50 | 52,98 | 50K | 53 |
| 11/01/2019 | 1,13% | 0,59 | 52,99 | 52,26 | 51,00 | 53,00 | 202K | 145 |
| 10/01/2019 | -2,96% | -1,60 | 52,40 | 53,93 | 52,11 | 53,97 | 216K | 200 |
| 09/01/2019 | -0,22% | -0,12 | 54,00 | 54,12 | 53,90 | 54,15 | 75K | 78 |
| 08/01/2019 | -0,22% | -0,12 | 54,12 | 54,02 | 54,00 | 54,28 | 54K | 58 |
| 07/01/2019 | 0,63% | 0,34 | 54,24 | 53,89 | 53,75 | 54,26 | 56K | 67 |
| 04/01/2019 | 1,68% | 0,89 | 53,90 | 53,81 | 53,44 | 53,90 | 46K | 42 |
| 03/01/2019 | -1,16% | -0,62 | 53,01 | 53,63 | 53,01 | 54,18 | 80K | 63 |
| 02/01/2019 | -0,46% | -0,25 | 53,63 | 52,99 | 52,00 | 53,80 | 62K | 86 |
| 28/12/2018 | -0,02% | -0,01 | 53,88 | 53,89 | 53,37 | 53,89 | 45K | 52 |
| 27/12/2018 | 0,35% | 0,19 | 53,89 | 53,80 | 53,00 | 53,89 | 86K | 67 |
| 26/12/2018 | 0,56% | 0,30 | 53,70 | 53,60 | 53,30 | 53,84 | 67K | 61 |
| 21/12/2018 | 0,75% | 0,40 | 53,40 | 53,44 | 53,20 | 53,74 | 50K | 48 |
| 20/12/2018 | -1,60% | -0,86 | 53,00 | 53,85 | 53,00 | 53,85 | 84K | 91 |
| 19/12/2018 | 0,24% | 0,13 | 53,86 | 53,73 | 53,17 | 53,86 | 14K | 38 |
| 18/12/2018 | 2,11% | 1,11 | 53,73 | 53,60 | 53,35 | 53,83 | 59K | 66 |
| 17/12/2018 | 0,80% | 0,42 | 52,62 | 52,50 | 52,50 | 52,99 | 79K | 95 |
| 14/12/2018 | -0,95% | -0,50 | 52,20 | 52,68 | 51,67 | 52,68 | 129K | 149 |
| 13/12/2018 | -13,68% | -8,35 | 52,70 | 53,99 | 50,71 | 53,99 | 63K | 113 |
| 12/12/2018 | -1,21% | -0,75 | 61,05 | 61,75 | 60,98 | 62,00 | 137K | 106 |
| 11/12/2018 | -0,32% | -0,20 | 61,80 | 61,89 | 61,55 | 61,97 | 30K | 40 |
| 10/12/2018 | 0,15% | 0,09 | 62,00 | 61,90 | 61,60 | 62,00 | 31K | 36 |
| 07/12/2018 | 1,76% | 1,07 | 61,91 | 61,03 | 61,03 | 62,00 | 98K | 53 |
| 06/12/2018 | 0,68% | 0,41 | 60,84 | 60,79 | 60,32 | 61,70 | 35K | 39 |
| 05/12/2018 | -0,61% | -0,37 | 60,43 | 60,79 | 60,43 | 60,79 | 9K | 20 |
| 04/12/2018 | 0,50% | 0,30 | 60,80 | 60,79 | 60,31 | 60,84 | 90K | 107 |
| 03/12/2018 | -0,79% | -0,48 | 60,50 | 60,88 | 60,41 | 60,88 | 62K | 51 |
| 30/11/2018 | 1,46% | 0,88 | 60,98 | 60,09 | 59,81 | 61,00 | 83K | 37 |
| 29/11/2018 | 0,02% | 0,01 | 60,10 | 60,07 | 60,07 | 60,10 | 3K | 7 |
| 28/11/2018 | 0,65% | 0,39 | 60,09 | 60,00 | 59,71 | 60,10 | 67K | 27 |
| 27/11/2018 | -0,25% | -0,15 | 59,70 | 59,85 | 59,70 | 60,08 | 16K | 23 |
| 26/11/2018 | -0,07% | -0,04 | 59,85 | 59,89 | 59,68 | 59,89 | 5K | 7 |
| 23/11/2018 | -0,23% | -0,14 | 59,89 | 60,03 | 59,60 | 60,03 | 149K | 79 |
| 22/11/2018 | 0,72% | 0,43 | 60,03 | 59,66 | 59,65 | 60,10 | 53K | 19 |
| 21/11/2018 | 0,25% | 0,15 | 59,60 | 59,53 | 59,50 | 60,00 | 177K | 68 |
Date,Open,High,Low,Close,Volume
22-Apr-19,42.33,42.57,42.20,42.20,51343
18-Apr-19,42.46,42.46,42.20,42.22,11848
17-Apr-19,42.60,42.98,42.25,42.46,35523
16-Apr-19,43.26,43.26,42.23,42.23,31288
15-Apr-19,43.06,43.29,43.05,43.29,7418
12-Apr-19,43.00,43.40,42.92,42.92,23484
11-Apr-19,42.89,43.11,42.89,43.10,65825
10-Apr-19,43.21,43.21,42.90,42.96,4506
09-Apr-19,42.97,43.40,42.80,42.90,22607
08-Apr-19,42.56,42.98,42.50,42.80,9385
05-Apr-19,42.99,43.14,42.88,42.99,10601
04-Apr-19,43.24,43.24,42.25,42.99,15248
03-Apr-19,42.61,42.80,42.59,42.59,15576
02-Apr-19,42.50,43.93,42.50,42.61,2785
01-Apr-19,43.15,44.22,42.05,42.20,20502
29-Mar-19,44.90,44.90,43.00,43.00,27956
28-Mar-19,44.02,44.90,43.56,43.99,2689
27-Mar-19,44.67,44.67,43.66,43.76,24336
26-Mar-19,44.00,44.35,43.66,44.25,13426
25-Mar-19,43.50,44.00,43.45,44.00,16626
22-Mar-19,44.10,44.10,43.46,43.46,58793
21-Mar-19,43.79,44.10,43.55,44.10,91849
20-Mar-19,43.97,43.97,43.60,43.60,19629
19-Mar-19,43.78,44.19,43.50,43.80,25659
18-Mar-19,43.55,43.89,43.45,43.78,11608
15-Mar-19,43.61,44.37,43.35,43.55,22914
14-Mar-19,43.55,44.54,43.55,43.55,33599
13-Mar-19,43.90,44.50,43.55,43.64,21312
12-Mar-19,43.89,43.99,43.54,43.90,21773
11-Mar-19,43.53,43.90,43.52,43.90,26730
08-Mar-19,43.90,43.95,43.40,43.79,9215
07-Mar-19,43.52,43.99,43.33,43.99,50460
06-Mar-19,44.08,44.08,43.19,43.70,13251
01-Mar-19,44.87,44.87,43.01,44.00,21423
28-Feb-19,46.57,46.57,45.40,45.40,68746
27-Feb-19,44.51,46.20,44.50,46.20,33680
26-Feb-19,44.80,44.99,44.40,44.89,21191
25-Feb-19,44.18,44.82,43.95,43.95,37498
22-Feb-19,44.59,44.87,44.25,44.83,13250
21-Feb-19,44.86,45.16,44.15,44.15,35461
20-Feb-19,45.06,45.20,44.82,44.96,68937
19-Feb-19,45.98,45.98,45.00,45.05,20831
18-Feb-19,45.76,46.00,45.00,45.11,72140
15-Feb-19,46.01,46.70,45.43,45.45,29819
14-Feb-19,46.90,46.90,45.33,45.80,80940
13-Feb-19,46.50,47.31,46.50,46.89,86875
12-Feb-19,46.90,47.01,46.35,46.99,23306
11-Feb-19,47.01,48.00,46.85,47.06,75854
08-Feb-19,47.49,48.01,46.96,46.96,26417
07-Feb-19,47.90,48.41,46.55,47.50,55909
06-Feb-19,47.63,47.89,47.50,47.70,49977
05-Feb-19,48.11,48.21,47.52,47.63,27182
04-Feb-19,47.99,48.50,47.76,47.77,38914
01-Feb-19,48.23,48.50,48.00,48.02,52416
31-Jan-19,50.00,50.88,48.00,48.95,189515
30-Jan-19,49.89,50.96,49.30,49.99,124654
29-Jan-19,50.01,50.01,49.50,49.90,60478
28-Jan-19,51.00,51.50,49.10,49.13,159527
24-Jan-19,51.99,51.99,49.00,50.00,140060
23-Jan-19,52.38,52.38,51.01,52.00,113099
22-Jan-19,52.49,52.49,51.75,52.48,63910
21-Jan-19,52.49,52.54,52.00,52.41,41911
18-Jan-19,52.74,52.74,51.58,51.90,74014
17-Jan-19,52.43,52.77,52.41,52.75,126494
16-Jan-19,52.78,52.78,52.00,52.43,80125
15-Jan-19,52.97,52.97,52.31,52.79,72480
14-Jan-19,52.69,52.98,52.50,52.98,50322
11-Jan-19,52.26,53.00,51.00,52.99,202469
10-Jan-19,53.93,53.97,52.11,52.40,215738
09-Jan-19,54.12,54.15,53.90,54.00,74957
08-Jan-19,54.02,54.28,54.00,54.12,53812
07-Jan-19,53.89,54.26,53.75,54.24,55726
04-Jan-19,53.81,53.90,53.44,53.90,45634
03-Jan-19,53.63,54.18,53.01,53.01,80415
02-Jan-19,52.99,53.80,52.00,53.63,62401
28-Dec-18,53.89,53.89,53.37,53.88,45326
27-Dec-18,53.80,53.89,53.00,53.89,86089
26-Dec-18,53.60,53.84,53.30,53.70,66706
21-Dec-18,53.44,53.74,53.20,53.40,50062
20-Dec-18,53.85,53.85,53.00,53.00,84397
19-Dec-18,53.73,53.86,53.17,53.86,14355
18-Dec-18,53.60,53.83,53.35,53.73,59307
17-Dec-18,52.50,52.99,52.50,52.62,78708
14-Dec-18,52.68,52.68,51.67,52.20,128544
13-Dec-18,53.99,53.99,50.71,52.70,63401
12-Dec-18,61.75,62.00,60.98,61.05,136656
11-Dec-18,61.89,61.97,61.55,61.80,30342
10-Dec-18,61.90,62.00,61.60,62.00,30796
07-Dec-18,61.03,62.00,61.03,61.91,97870
06-Dec-18,60.79,61.70,60.32,60.84,34704
05-Dec-18,60.79,60.79,60.43,60.43,8984
04-Dec-18,60.79,60.84,60.31,60.80,89596
03-Dec-18,60.88,60.88,60.41,60.50,62307
30-Nov-18,60.09,61.00,59.81,60.98,82692
29-Nov-18,60.07,60.10,60.07,60.10,3124
28-Nov-18,60.00,60.10,59.71,60.09,66533
27-Nov-18,59.85,60.08,59.70,59.70,15894
26-Nov-18,59.89,59.89,59.68,59.85,4897
23-Nov-18,60.03,60.03,59.60,59.89,148921
22-Nov-18,59.66,60.10,59.65,60.03,53432
21-Nov-18,59.53,60.00,59.50,59.60,176979
19-Nov-18,59.07,60.07,59.00,59.45,176979
16-Nov-18,58.45,58.68,58.30,58.68,176979
14-Nov-18,58.90,58.99,57.00,58.55,176979
13-Nov-18,58.70,59.50,58.00,58.60,176979
12-Nov-18,58.55,59.49,58.50,58.84,176979
09-Nov-18,58.70,59.44,58.55,58.55,176979
08-Nov-18,59.46,59.46,58.90,58.90,176979
07-Nov-18,59.01,59.37,58.51,59.10,176979
06-Nov-18,58.59,59.25,58.55,58.83,176979
05-Nov-18,58.96,59.98,58.96,59.10,176979
01-Nov-18,58.96,58.97,57.61,58.96,176979
31-Oct-18,59.35,59.41,59.35,59.41,176979
30-Oct-18,58.31,58.35,58.31,58.35,176979
29-Oct-18,58.98,58.98,58.24,58.50,176979
26-Oct-18,58.95,58.99,58.86,58.99,176979
25-Oct-18,58.00,58.96,58.00,58.20,176979
24-Oct-18,57.99,57.99,57.69,57.99,176979
23-Oct-18,57.99,58.00,57.80,58.00,176979
22-Oct-18,57.48,58.00,57.48,57.99,176979
19-Oct-18,57.98,57.99,57.45,57.45,176979
18-Oct-18,57.80,57.96,57.16,57.23,176979
17-Oct-18,59.97,59.97,57.00,58.00,176979
16-Oct-18,58.57,58.99,58.20,58.20,176979
15-Oct-18,58.59,58.60,56.71,58.58,176979
11-Oct-18,57.96,57.96,57.94,57.95,176979
10-Oct-18,58.00,58.00,57.99,58.00,176979
09-Oct-18,56.99,58.51,56.99,58.38,176979
08-Oct-18,57.93,58.09,56.62,58.09,176979
05-Oct-18,56.67,57.29,56.67,57.29,176979
04-Oct-18,56.03,56.68,56.03,56.67,176979
03-Oct-18,57.00,57.00,57.00,57.00,176979
02-Oct-18,56.26,56.26,55.52,56.22,176979
01-Oct-18,57.88,57.88,56.20,56.22,176979
*exoneração de responsabilidade