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
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	-4,63%	-1,02	21,00	21,00	21,00	22,29	2K	18
16/03/2020	-4,26%	-0,98	22,02	22,99	20,11	22,99	15K	89
13/03/2020	2,22%	0,50	23,00	22,50	20,66	23,00	7K	46
12/03/2020	-6,99%	-1,69	22,50	24,19	20,00	24,19	8K	47
11/03/2020	-1,06%	-0,26	24,19	24,49	23,37	24,49	2K	20
10/03/2020	-0,16%	-0,04	24,45	24,49	23,03	24,49	6K	47
09/03/2020	-1,65%	-0,41	24,49	24,89	24,00	24,90	4K	28
06/03/2020	-0,24%	-0,06	24,90	24,65	24,45	24,90	5K	19
05/03/2020	-1,96%	-0,50	24,96	25,46	24,67	25,49	11K	44
04/03/2020	3,50%	0,86	25,46	25,10	24,85	25,80	12K	39
03/03/2020	-5,38%	-1,40	24,60	26,00	24,60	26,19	23K	52
02/03/2020	0,00%	0,00	26,00	26,01	25,11	26,60	6K	37
28/02/2020	3,17%	0,80	26,00	24,12	24,04	26,00	47K	83
27/02/2020	-5,83%	-1,56	25,20	26,01	25,00	26,22	19K	233
26/02/2020	2,53%	0,66	26,76	26,10	26,10	26,99	3K	22
21/02/2020	-1,88%	-0,50	26,10	25,83	25,83	26,94	72K	55
20/02/2020	-5,34%	-1,50	26,60	28,10	25,90	28,10	98K	128
19/02/2020	-2,09%	-0,60	28,10	28,70	27,18	28,70	12K	56
18/02/2020	-2,05%	-0,60	28,70	29,50	28,35	29,50	7K	55
17/02/2020	-1,61%	-0,48	29,30	29,78	28,82	29,83	8K	48
14/02/2020	1,22%	0,36	29,78	29,00	28,90	29,87	10K	46
13/02/2020	-0,61%	-0,18	29,42	29,50	28,77	29,50	25K	58
12/02/2020	-1,79%	-0,54	29,60	29,90	29,51	29,90	23K	44
11/02/2020	1,65%	0,49	30,14	29,65	29,61	30,15	1K	15
10/02/2020	-3,33%	-1,02	29,65	29,75	29,52	30,66	10K	39
07/02/2020	-0,03%	-0,01	30,67	30,50	29,95	30,67	15K	35
06/02/2020	-0,07%	-0,02	30,68	30,70	29,78	30,70	20K	57
05/02/2020	-0,16%	-0,05	30,70	30,90	30,03	30,90	8K	34
04/02/2020	-0,42%	-0,13	30,75	30,85	30,50	30,85	11K	56
03/02/2020	-0,99%	-0,31	30,88	31,15	30,42	31,15	26K	26
31/01/2020	-3,14%	-1,01	31,19	32,19	31,00	32,20	21K	43
30/01/2020	0,00%	0,00	32,20	32,11	31,57	32,45	25K	35
29/01/2020	-0,92%	-0,30	32,20	32,74	32,10	32,75	24K	31
28/01/2020	-0,61%	-0,20	32,50	32,35	32,35	32,52	12K	20
27/01/2020	-0,61%	-0,20	32,70	32,90	32,10	32,90	5K	18
24/01/2020	0,49%	0,16	32,90	32,96	32,40	32,96	12K	32
23/01/2020	-2,27%	-0,76	32,74	33,02	32,55	33,40	204K	112
22/01/2020	0,60%	0,20	33,50	33,30	33,04	33,50	40K	36
21/01/2020	-0,24%	-0,08	33,30	33,38	33,22	33,45	54K	72
20/01/2020	0,33%	0,11	33,38	33,27	33,03	33,49	30K	31
17/01/2020	-0,63%	-0,21	33,27	33,04	33,03	33,43	15K	45
16/01/2020	1,00%	0,33	33,48	33,50	33,03	33,50	12K	29
15/01/2020	0,21%	0,07	33,15	33,47	33,15	33,47	20K	69
14/01/2020	1,63%	0,53	33,08	33,01	32,55	33,13	16K	29
13/01/2020	-1,42%	-0,47	32,55	32,91	32,40	33,49	14K	41
10/01/2020	-0,21%	-0,07	33,02	33,47	33,02	33,58	46K	67
09/01/2020	0,03%	0,01	33,09	33,72	33,05	33,72	14K	36
08/01/2020	-0,57%	-0,19	33,08	33,30	32,87	33,59	17K	52
07/01/2020	1,43%	0,47	33,27	33,32	32,97	33,70	57K	67
06/01/2020	0,37%	0,12	32,80	32,69	32,68	33,48	174K	108
03/01/2020	1,49%	0,48	32,68	31,99	31,90	32,99	103K	66
02/01/2020	0,03%	0,01	32,20	32,00	31,50	32,20	73K	54
30/12/2019	2,09%	0,66	32,19	31,55	31,00	32,25	102K	120
27/12/2019	1,71%	0,53	31,53	31,00	30,41	32,00	137K	114
26/12/2019	-1,52%	-0,48	31,00	31,49	31,00	32,00	129K	121
23/12/2019	-1,66%	-0,53	31,48	31,82	30,50	32,24	101K	103
20/12/2019	-	-	32,01	32,42	31,81	32,43	133K	56

Date,Open,High,Low,Close,Volume
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
16-Mar-20,22.99,22.99,20.11,22.02,15346
13-Mar-20,22.50,23.00,20.66,23.00,6866
12-Mar-20,24.19,24.19,20.00,22.50,7525
11-Mar-20,24.49,24.49,23.37,24.19,2256
10-Mar-20,24.49,24.49,23.03,24.45,5719
09-Mar-20,24.89,24.90,24.00,24.49,4158
06-Mar-20,24.65,24.90,24.45,24.90,4988
05-Mar-20,25.46,25.49,24.67,24.96,10912
04-Mar-20,25.10,25.80,24.85,25.46,11938
03-Mar-20,26.00,26.19,24.60,24.60,22651
02-Mar-20,26.01,26.60,25.11,26.00,6446
28-Feb-20,24.12,26.00,24.04,26.00,46942
27-Feb-20,26.01,26.22,25.00,25.20,18844
26-Feb-20,26.10,26.99,26.10,26.76,3230
21-Feb-20,25.83,26.94,25.83,26.10,72135
20-Feb-20,28.10,28.10,25.90,26.60,98414
19-Feb-20,28.70,28.70,27.18,28.10,12041
18-Feb-20,29.50,29.50,28.35,28.70,6852
17-Feb-20,29.78,29.83,28.82,29.30,7633
14-Feb-20,29.00,29.87,28.90,29.78,9848
13-Feb-20,29.50,29.50,28.77,29.42,24561
12-Feb-20,29.90,29.90,29.51,29.60,22725
11-Feb-20,29.65,30.15,29.61,30.14,1496
10-Feb-20,29.75,30.66,29.52,29.65,10071
07-Feb-20,30.50,30.67,29.95,30.67,15425
06-Feb-20,30.70,30.70,29.78,30.68,20338
05-Feb-20,30.90,30.90,30.03,30.70,8089
04-Feb-20,30.85,30.85,30.50,30.75,10553
03-Feb-20,31.15,31.15,30.42,30.88,25548
31-Jan-20,32.19,32.20,31.00,31.19,20689
30-Jan-20,32.11,32.45,31.57,32.20,24925
29-Jan-20,32.74,32.75,32.10,32.20,23714
28-Jan-20,32.35,32.52,32.35,32.50,12449
27-Jan-20,32.90,32.90,32.10,32.70,5318
24-Jan-20,32.96,32.96,32.40,32.90,11755
23-Jan-20,33.02,33.40,32.55,32.74,203880
22-Jan-20,33.30,33.50,33.04,33.50,40055
21-Jan-20,33.38,33.45,33.22,33.30,54001
20-Jan-20,33.27,33.49,33.03,33.38,29762
17-Jan-20,33.04,33.43,33.03,33.27,14558
16-Jan-20,33.50,33.50,33.03,33.48,12164
15-Jan-20,33.47,33.47,33.15,33.15,19750
14-Jan-20,33.01,33.13,32.55,33.08,15653
13-Jan-20,32.91,33.49,32.40,32.55,13603
10-Jan-20,33.47,33.58,33.02,33.02,46382
09-Jan-20,33.72,33.72,33.05,33.09,13634
08-Jan-20,33.30,33.59,32.87,33.08,17404
07-Jan-20,33.32,33.70,32.97,33.27,56597
06-Jan-20,32.69,33.48,32.68,32.80,174009
03-Jan-20,31.99,32.99,31.90,32.68,103077
02-Jan-20,32.00,32.20,31.50,32.20,72955
30-Dec-19,31.55,32.25,31.00,32.19,101815
27-Dec-19,31.00,32.00,30.41,31.53,136522
26-Dec-19,31.49,32.00,31.00,31.00,128519
23-Dec-19,31.82,32.24,30.50,31.48,101075
20-Dec-19,32.42,32.43,31.81,32.01,133132

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...