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
04/07/2022	5,50%	0,62	11,89	11,26	11,14	11,95	9K	67
01/07/2022	-1,14%	-0,13	11,27	11,36	10,98	11,37	2K	33
30/06/2022	0,97%	0,11	11,40	11,29	11,28	11,48	19K	40
29/06/2022	-3,91%	-0,46	11,29	11,39	11,00	11,72	2K	58
28/06/2022	-1,43%	-0,17	11,75	12,00	11,38	12,24	2K	59
27/06/2022	-0,33%	-0,04	11,92	11,96	11,52	11,97	1K	44
24/06/2022	3,64%	0,42	11,96	11,51	11,51	11,96	417	18
23/06/2022	-5,80%	-0,71	11,54	12,25	11,45	12,25	1K	19
22/06/2022	9,47%	1,06	12,25	12,39	11,22	12,39	6K	47
21/06/2022	0,27%	0,03	11,19	11,16	11,11	11,21	614	30
20/06/2022	-0,27%	-0,03	11,16	11,19	10,74	11,19	1K	36

17/06/2022	-2,44%	-0,28	11,19	11,48	10,95	11,48	1K	21
15/06/2022	5,42%	0,59	11,47	10,90	10,90	11,53	3K	24
14/06/2022	-6,93%	-0,81	10,88	11,60	10,86	11,84	7K	60
13/06/2022	-2,42%	-0,29	11,69	11,98	11,03	11,98	21K	163
10/06/2022	1,53%	0,18	11,98	11,80	11,70	12,01	5K	70
09/06/2022	-3,44%	-0,42	11,80	12,22	11,80	12,22	25K	173
08/06/2022	-1,13%	-0,14	12,22	12,13	11,87	12,30	16K	161
07/06/2022	0,08%	0,01	12,36	12,35	12,10	12,41	15K	94
06/06/2022	0,00%	0,00	12,35	12,34	12,33	12,39	1K	39
03/06/2022	-0,40%	-0,05	12,35	12,40	12,27	12,41	2K	32
02/06/2022	1,47%	0,18	12,40	12,22	12,22	12,41	972	29
01/06/2022	-1,53%	-0,19	12,22	12,40	12,22	12,40	6K	65
31/05/2022	-2,05%	-0,26	12,41	12,67	12,15	12,67	9K	55
30/05/2022	0,56%	0,07	12,67	12,62	12,61	12,72	2K	32
27/05/2022	-0,71%	-0,09	12,60	12,69	12,60	12,70	1K	30
26/05/2022	0,87%	0,11	12,69	12,61	12,58	12,70	3K	30
25/05/2022	-0,47%	-0,06	12,58	12,64	12,50	12,64	3K	43
24/05/2022	-0,24%	-0,03	12,64	12,66	12,25	12,80	4K	54
23/05/2022	1,36%	0,17	12,67	12,50	12,41	12,67	764	37
20/05/2022	0,56%	0,07	12,50	12,43	12,38	12,50	2K	29
19/05/2022	1,47%	0,18	12,43	12,25	12,25	12,47	892	35
18/05/2022	0,25%	0,03	12,25	12,22	12,21	12,41	1K	38
17/05/2022	-0,65%	-0,08	12,22	12,30	12,14	12,38	9K	34
16/05/2022	-0,32%	-0,04	12,30	12,34	12,15	12,35	2K	42
13/05/2022	0,49%	0,06	12,34	12,28	12,16	12,38	1K	50
12/05/2022	0,33%	0,04	12,28	12,25	12,00	12,38	1K	31
11/05/2022	0,33%	0,04	12,24	12,20	12,20	12,41	801	23
10/05/2022	-1,21%	-0,15	12,20	12,35	12,12	12,41	4K	37
09/05/2022	0,24%	0,03	12,35	12,35	12,21	12,35	5K	43
06/05/2022	-1,68%	-0,21	12,32	12,52	12,32	12,56	17K	44
05/05/2022	0,72%	0,09	12,53	12,44	12,38	12,69	2K	51
04/05/2022	0,00%	0,00	12,44	12,52	12,44	12,62	2K	35
03/05/2022	-0,48%	-0,06	12,44	12,31	12,31	12,49	3K	42
02/05/2022	0,48%	0,06	12,50	12,38	12,19	12,98	1K	37
29/04/2022	2,30%	0,28	12,44	12,17	12,17	12,48	1K	41
28/04/2022	-2,72%	-0,34	12,16	12,49	11,70	12,50	32K	632
27/04/2022	1,63%	0,20	12,50	12,30	12,30	12,53	2K	34
26/04/2022	-1,60%	-0,20	12,30	12,50	12,29	12,53	1K	33
25/04/2022	-0,24%	-0,03	12,50	12,52	12,30	12,53	2K	25
22/04/2022	0,32%	0,04	12,53	12,49	12,26	12,53	3K	44
20/04/2022	-0,32%	-0,04	12,49	12,53	12,27	12,53	782	26
19/04/2022	-0,16%	-0,02	12,53	12,55	12,24	12,55	813	38
18/04/2022	-3,01%	-0,39	12,55	12,94	12,26	12,94	2K	52
14/04/2022	0,00%	0,00	12,94	12,90	12,60	12,94	2K	46
13/04/2022	0,00%	0,00	12,94	12,94	12,90	12,94	555	27
12/04/2022	2,70%	0,34	12,94	12,91	12,60	13,00	2K	44
11/04/2022	0,80%	0,10	12,60	12,50	12,48	13,00	4K	61
08/04/2022	0,08%	0,01	12,50	12,49	12,48	12,50	5K	34
07/04/2022	0,16%	0,02	12,49	12,50	12,47	12,50	587	17
06/04/2022	0,00%	0,00	12,47	12,47	12,28	12,50	947	36
05/04/2022	-0,08%	-0,01	12,47	12,48	12,13	12,49	1K	27
04/04/2022	1,71%	0,21	12,48	12,30	11,86	12,49	4K	50
01/04/2022	-1,37%	-0,17	12,27	12,49	12,25	12,49	680	19
31/03/2022	-0,08%	-0,01	12,44	12,50	12,44	12,50	2K	25
30/03/2022	-0,24%	-0,03	12,45	12,45	12,21	12,46	4K	32
29/03/2022	2,80%	0,34	12,48	12,14	12,14	12,48	2K	31
28/03/2022	-2,88%	-0,36	12,14	12,50	12,11	12,50	4K	34
25/03/2022	0,16%	0,02	12,50	12,47	12,11	12,50	5K	24
24/03/2022	0,00%	0,00	12,48	12,50	12,04	12,50	7K	33
23/03/2022	1,13%	0,14	12,48	12,33	12,28	12,50	2K	30
22/03/2022	-0,24%	-0,03	12,34	12,01	12,00	12,36	1K	16
21/03/2022	3,17%	0,38	12,37	12,00	12,00	12,39	1K	28
18/03/2022	-2,99%	-0,37	11,99	12,35	11,98	12,40	1K	25
17/03/2022	-0,48%	-0,06	12,36	12,41	11,90	12,41	2K	21
16/03/2022	-0,16%	-0,02	12,42	12,43	12,01	12,43	4K	31
15/03/2022	5,78%	0,68	12,44	11,91	11,91	12,45	2K	35
14/03/2022	-5,77%	-0,72	11,76	12,40	11,76	12,50	4K	43
11/03/2022	0,24%	0,03	12,48	12,45	12,01	12,50	4K	24
10/03/2022	3,75%	0,45	12,45	12,01	12,00	12,50	3K	23
09/03/2022	0,00%	0,00	12,00	12,59	11,93	12,59	417	14
08/03/2022	-4,61%	-0,58	12,00	12,58	11,88	12,59	5K	55
07/03/2022	1,53%	0,19	12,58	12,39	12,30	12,60	795	35
04/03/2022	-0,48%	-0,06	12,39	12,45	12,30	12,45	1K	22
03/03/2022	0,00%	0,00	12,45	12,44	12,44	12,45	672	19
02/03/2022	-3,64%	-0,47	12,45	12,17	12,17	12,45	372	11
25/02/2022	6,34%	0,77	12,92	12,15	12,15	12,95	1K	24
24/02/2022	-8,30%	-1,10	12,15	12,30	11,59	12,95	41K	174
23/02/2022	2,00%	0,26	13,25	12,99	12,30	13,30	4K	35
22/02/2022	-1,07%	-0,14	12,99	13,13	12,35	13,13	798	21
21/02/2022	-2,01%	-0,27	13,13	13,39	12,30	13,40	3K	44
18/02/2022	6,43%	0,81	13,40	12,57	12,06	13,40	2K	40
17/02/2022	1,53%	0,19	12,59	13,30	12,00	13,47	6K	63
16/02/2022	0,08%	0,01	12,40	12,29	11,83	13,01	10K	65
15/02/2022	4,56%	0,54	12,39	11,85	11,85	12,44	1K	21
14/02/2022	-3,03%	-0,37	11,85	12,10	11,85	12,25	3K	40
11/02/2022	-0,65%	-0,08	12,22	12,30	11,08	12,43	16K	39
10/02/2022	0,49%	0,06	12,30	12,49	12,15	12,49	9K	34
09/02/2022	1,16%	0,14	12,24	12,10	12,07	12,45	6K	25
08/02/2022	-2,42%	-0,30	12,10	12,48	12,08	12,49	1K	20
07/02/2022	0,81%	0,10	12,40	12,30	12,10	12,40	1K	20
04/02/2022	-1,20%	-0,15	12,30	12,50	12,06	12,50	624	17
03/02/2022	0,24%	0,03	12,45	12,08	12,08	12,45	3K	18
02/02/2022	-0,16%	-0,02	12,42	12,12	12,03	12,50	3K	23
01/02/2022	0,48%	0,06	12,44	12,48	12,44	12,50	6K	20
31/01/2022	0,65%	0,08	12,38	12,30	12,30	12,38	2K	18
28/01/2022	0,57%	0,07	12,30	12,29	12,04	12,39	791	19
27/01/2022	-1,29%	-0,16	12,23	12,39	12,06	12,39	1K	24
26/01/2022	0,00%	0,00	12,39	12,02	12,02	12,41	3K	32
25/01/2022	0,49%	0,06	12,39	12,33	12,10	12,55	10K	29
24/01/2022	-1,28%	-0,16	12,33	12,47	12,20	12,47	1K	31
21/01/2022	1,13%	0,14	12,49	12,35	12,20	12,64	4K	27
20/01/2022	-1,59%	-0,20	12,35	12,68	12,32	12,68	2K	24
19/01/2022	0,16%	0,02	12,55	12,65	12,53	12,68	2K	30
18/01/2022	-1,49%	-0,19	12,53	12,62	12,25	12,65	1K	19
17/01/2022	-1,17%	-0,15	12,72	12,85	12,12	12,85	4K	42
14/01/2022	2,88%	0,36	12,87	12,51	12,03	12,87	19K	83
13/01/2022	-0,87%	-0,11	12,51	12,50	12,23	12,55	5K	36
12/01/2022	-0,32%	-0,04	12,62	12,66	12,50	12,66	3K	25
11/01/2022	-0,86%	-0,11	12,66	12,50	12,50	12,88	1K	39
10/01/2022	0,00%	0,00	12,77	12,77	12,76	12,89	1K	42
07/01/2022	0,16%	0,02	12,77	12,75	12,17	12,98	2K	46
06/01/2022	1,67%	0,21	12,75	12,54	12,12	12,79	1K	34
05/01/2022	-0,32%	-0,04	12,54	12,54	12,54	12,69	9K	34
04/01/2022	0,64%	0,08	12,58	12,50	12,46	12,89	943	24
03/01/2022	-1,65%	-0,21	12,50	12,55	12,15	12,64	31K	49
30/12/2021	1,84%	0,23	12,71	12,90	12,13	12,90	3K	50
29/12/2021	4,87%	0,58	12,48	12,80	11,91	12,80	1K	24
28/12/2021	-3,95%	-0,49	11,90	12,41	11,90	12,49	6K	170
27/12/2021	-0,56%	-0,07	12,39	11,92	11,90	12,81	2K	30
23/12/2021	-0,32%	-0,04	12,46	12,41	11,90	12,50	12K	42
22/12/2021	4,17%	0,50	12,50	12,00	12,00	12,74	11K	180
21/12/2021	-3,23%	-0,40	12,00	12,40	11,66	12,94	13K	76
20/12/2021	-	-	12,40	12,85	12,02	12,91	2K	39

Date,Open,High,Low,Close,Volume
04-Jul-22,11.26,11.95,11.14,11.89,9036
01-Jul-22,11.36,11.37,10.98,11.27,2104
30-Jun-22,11.29,11.48,11.28,11.40,19338
29-Jun-22,11.39,11.72,11.00,11.29,2126
28-Jun-22,12.00,12.24,11.38,11.75,1913
27-Jun-22,11.96,11.97,11.52,11.92,1389
24-Jun-22,11.51,11.96,11.51,11.96,417
23-Jun-22,12.25,12.25,11.45,11.54,1025
22-Jun-22,12.39,12.39,11.22,12.25,6154
21-Jun-22,11.16,11.21,11.11,11.19,614
20-Jun-22,11.19,11.19,10.74,11.16,1495
17-Jun-22,11.48,11.48,10.95,11.19,1037
15-Jun-22,10.90,11.53,10.90,11.47,2602
14-Jun-22,11.60,11.84,10.86,10.88,7228
13-Jun-22,11.98,11.98,11.03,11.69,20725
10-Jun-22,11.80,12.01,11.70,11.98,5216
09-Jun-22,12.22,12.22,11.80,11.80,25163
08-Jun-22,12.13,12.30,11.87,12.22,16336
07-Jun-22,12.35,12.41,12.10,12.36,15209
06-Jun-22,12.34,12.39,12.33,12.35,1148
03-Jun-22,12.40,12.41,12.27,12.35,1733
02-Jun-22,12.22,12.41,12.22,12.40,972
01-Jun-22,12.40,12.40,12.22,12.22,5710
31-May-22,12.67,12.67,12.15,12.41,9240
30-May-22,12.62,12.72,12.61,12.67,1947
27-May-22,12.69,12.70,12.60,12.60,1076
26-May-22,12.61,12.70,12.58,12.69,2668
25-May-22,12.64,12.64,12.50,12.58,3283
24-May-22,12.66,12.80,12.25,12.64,3972
23-May-22,12.50,12.67,12.41,12.67,764
20-May-22,12.43,12.50,12.38,12.50,1859
19-May-22,12.25,12.47,12.25,12.43,892
18-May-22,12.22,12.41,12.21,12.25,1155
17-May-22,12.30,12.38,12.14,12.22,9452
16-May-22,12.34,12.35,12.15,12.30,1622
13-May-22,12.28,12.38,12.16,12.34,1204
12-May-22,12.25,12.38,12.00,12.28,1197
11-May-22,12.20,12.41,12.20,12.24,801
10-May-22,12.35,12.41,12.12,12.20,3738
09-May-22,12.35,12.35,12.21,12.35,5057
06-May-22,12.52,12.56,12.32,12.32,16672
05-May-22,12.44,12.69,12.38,12.53,2088
04-May-22,12.52,12.62,12.44,12.44,1581
03-May-22,12.31,12.49,12.31,12.44,2582
02-May-22,12.38,12.98,12.19,12.50,1302
29-Apr-22,12.17,12.48,12.17,12.44,1395
28-Apr-22,12.49,12.50,11.70,12.16,31920
27-Apr-22,12.30,12.53,12.30,12.50,1552
26-Apr-22,12.50,12.53,12.29,12.30,1350
25-Apr-22,12.52,12.53,12.30,12.50,2424
22-Apr-22,12.49,12.53,12.26,12.53,2909
20-Apr-22,12.53,12.53,12.27,12.49,782
19-Apr-22,12.55,12.55,12.24,12.53,813
18-Apr-22,12.94,12.94,12.26,12.55,2490
14-Apr-22,12.90,12.94,12.60,12.94,1761
13-Apr-22,12.94,12.94,12.90,12.94,555
12-Apr-22,12.91,13.00,12.60,12.94,1929
11-Apr-22,12.50,13.00,12.48,12.60,3913
08-Apr-22,12.49,12.50,12.48,12.50,5197
07-Apr-22,12.50,12.50,12.47,12.49,587
06-Apr-22,12.47,12.50,12.28,12.47,947
05-Apr-22,12.48,12.49,12.13,12.47,1169
04-Apr-22,12.30,12.49,11.86,12.48,3742
01-Apr-22,12.49,12.49,12.25,12.27,680
31-Mar-22,12.50,12.50,12.44,12.44,2084
30-Mar-22,12.45,12.46,12.21,12.45,3746
29-Mar-22,12.14,12.48,12.14,12.48,2131
28-Mar-22,12.50,12.50,12.11,12.14,3608
25-Mar-22,12.47,12.50,12.11,12.50,5423
24-Mar-22,12.50,12.50,12.04,12.48,6924
23-Mar-22,12.33,12.50,12.28,12.48,1988
22-Mar-22,12.01,12.36,12.00,12.34,1187
21-Mar-22,12.00,12.39,12.00,12.37,1479
18-Mar-22,12.35,12.40,11.98,11.99,1245
17-Mar-22,12.41,12.41,11.90,12.36,2391
16-Mar-22,12.43,12.43,12.01,12.42,4438
15-Mar-22,11.91,12.45,11.91,12.44,1909
14-Mar-22,12.40,12.50,11.76,11.76,4146
11-Mar-22,12.45,12.50,12.01,12.48,3619
10-Mar-22,12.01,12.50,12.00,12.45,2704
09-Mar-22,12.59,12.59,11.93,12.00,417
08-Mar-22,12.58,12.59,11.88,12.00,5275
07-Mar-22,12.39,12.60,12.30,12.58,795
04-Mar-22,12.45,12.45,12.30,12.39,1006
03-Mar-22,12.44,12.45,12.44,12.45,672
02-Mar-22,12.17,12.45,12.17,12.45,372
25-Feb-22,12.15,12.95,12.15,12.92,1320
24-Feb-22,12.30,12.95,11.59,12.15,40732
23-Feb-22,12.99,13.30,12.30,13.25,4386
22-Feb-22,13.13,13.13,12.35,12.99,798
21-Feb-22,13.39,13.40,12.30,13.13,2743
18-Feb-22,12.57,13.40,12.06,13.40,1988
17-Feb-22,13.30,13.47,12.00,12.59,6373
16-Feb-22,12.29,13.01,11.83,12.40,10235
15-Feb-22,11.85,12.44,11.85,12.39,1271
14-Feb-22,12.10,12.25,11.85,11.85,3188
11-Feb-22,12.30,12.43,11.08,12.22,15697
10-Feb-22,12.49,12.49,12.15,12.30,8801
09-Feb-22,12.10,12.45,12.07,12.24,6172
08-Feb-22,12.48,12.49,12.08,12.10,1318
07-Feb-22,12.30,12.40,12.10,12.40,1200
04-Feb-22,12.50,12.50,12.06,12.30,624
03-Feb-22,12.08,12.45,12.08,12.45,2594
02-Feb-22,12.12,12.50,12.03,12.42,2830
01-Feb-22,12.48,12.50,12.44,12.44,6247
31-Jan-22,12.30,12.38,12.30,12.38,1710
28-Jan-22,12.29,12.39,12.04,12.30,791
27-Jan-22,12.39,12.39,12.06,12.23,1307
26-Jan-22,12.02,12.41,12.02,12.39,2893
25-Jan-22,12.33,12.55,12.10,12.39,10209
24-Jan-22,12.47,12.47,12.20,12.33,1366
21-Jan-22,12.35,12.64,12.20,12.49,3729
20-Jan-22,12.68,12.68,12.32,12.35,2190
19-Jan-22,12.65,12.68,12.53,12.55,1983
18-Jan-22,12.62,12.65,12.25,12.53,1145
17-Jan-22,12.85,12.85,12.12,12.72,4498
14-Jan-22,12.51,12.87,12.03,12.87,18650
13-Jan-22,12.50,12.55,12.23,12.51,4845
12-Jan-22,12.66,12.66,12.50,12.62,2690
11-Jan-22,12.50,12.88,12.50,12.66,1336
10-Jan-22,12.77,12.89,12.76,12.77,1321
07-Jan-22,12.75,12.98,12.17,12.77,2373
06-Jan-22,12.54,12.79,12.12,12.75,1106
05-Jan-22,12.54,12.69,12.54,12.54,9108
04-Jan-22,12.50,12.89,12.46,12.58,943
03-Jan-22,12.55,12.64,12.15,12.50,31458
30-Dec-21,12.90,12.90,12.13,12.71,3140
29-Dec-21,12.80,12.80,11.91,12.48,1056
28-Dec-21,12.41,12.49,11.90,11.90,5530
27-Dec-21,11.92,12.81,11.90,12.39,2095
23-Dec-21,12.41,12.50,11.90,12.46,12116
22-Dec-21,12.00,12.74,12.00,12.50,10519
21-Dec-21,12.40,12.94,11.66,12.00,13169
20-Dec-21,12.85,12.91,12.02,12.40,2093

*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