Cotação atual, histórico e gráfico do papel: RVBI11

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 RVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	0,66%	0,49	74,89	74,03	74,03	74,93	165K	557
19/05/2022	-0,43%	-0,32	74,40	74,70	74,09	75,10	222K	358
18/05/2022	-0,13%	-0,10	74,72	75,30	74,70	75,61	247K	1.994
17/05/2022	-1,28%	-0,97	74,82	74,88	74,70	76,00	405K	1.716
16/05/2022	1,05%	0,79	75,79	75,00	74,57	75,80	322K	1.406
13/05/2022	0,44%	0,33	75,00	74,67	74,56	75,90	197K	451
12/05/2022	0,11%	0,08	74,67	74,97	74,01	74,97	128K	172
11/05/2022	-1,30%	-0,98	74,59	75,80	74,49	76,00	208K	242
10/05/2022	-2,00%	-1,54	75,57	76,69	75,41	76,69	230K	259
09/05/2022	-0,18%	-0,14	77,11	77,80	77,10	77,99	297K	1.069
06/05/2022	-0,32%	-0,25	77,25	78,00	77,10	78,94	151K	150

05/05/2022	0,06%	0,05	77,50	77,27	77,00	77,98	167K	176
04/05/2022	-1,35%	-1,06	77,45	78,87	77,31	78,97	184K	323
03/05/2022	-2,34%	-1,88	78,51	80,39	78,50	80,39	343K	402
02/05/2022	1,30%	1,03	80,39	79,37	79,21	80,82	436K	821
29/04/2022	-0,05%	-0,04	79,36	79,39	78,92	79,40	195K	176
28/04/2022	-0,10%	-0,08	79,40	79,47	79,00	79,47	125K	149
27/04/2022	0,72%	0,57	79,48	79,19	79,00	79,78	219K	287
26/04/2022	-0,43%	-0,34	78,91	78,80	78,58	79,50	291K	381
25/04/2022	0,87%	0,68	79,25	79,19	78,70	79,78	225K	501
22/04/2022	-1,42%	-1,13	78,57	79,70	78,57	79,85	326K	1.385
20/04/2022	-0,14%	-0,11	79,70	80,33	78,54	81,61	404K	3.316
19/04/2022	-0,08%	-0,06	79,81	79,00	78,54	81,18	492K	2.235
18/04/2022	-0,10%	-0,08	79,87	79,95	78,38	79,95	391K	1.513
14/04/2022	-1,64%	-1,33	79,95	81,83	78,55	81,99	266K	298
13/04/2022	0,35%	0,28	81,28	81,91	80,82	81,91	176K	179
12/04/2022	-0,43%	-0,35	81,00	81,60	80,61	82,24	129K	150
11/04/2022	-3,09%	-2,59	81,35	82,99	81,00	83,09	397K	980
08/04/2022	5,16%	4,12	83,94	79,82	79,05	85,49	570K	1.050
07/04/2022	1,14%	0,90	79,82	78,25	78,20	82,75	446K	1.156
06/04/2022	0,79%	0,62	78,92	78,32	78,24	79,83	153K	251
05/04/2022	0,38%	0,30	78,30	78,49	77,80	78,99	122K	293
04/04/2022	0,62%	0,48	78,00	77,24	77,06	78,31	343K	275
01/04/2022	0,17%	0,13	77,52	77,79	77,00	78,99	356K	304
31/03/2022	1,02%	0,78	77,39	76,61	76,55	77,76	229K	227
30/03/2022	-0,51%	-0,39	76,61	77,26	76,00	77,40	259K	290
29/03/2022	0,39%	0,30	77,00	76,70	76,63	78,00	335K	429
28/03/2022	0,92%	0,70	76,70	75,90	75,89	76,87	195K	261
25/03/2022	0,03%	0,02	76,00	77,31	76,00	77,31	259K	250
24/03/2022	-1,96%	-1,52	75,98	77,50	75,65	77,50	364K	645
23/03/2022	1,32%	1,01	77,50	76,48	75,39	77,92	247K	473
22/03/2022	0,25%	0,19	76,49	76,50	75,40	76,50	253K	1.100
21/03/2022	-0,56%	-0,43	76,30	76,73	75,88	76,73	236K	775
18/03/2022	-0,03%	-0,02	76,73	77,00	76,13	77,49	251K	585
17/03/2022	0,07%	0,05	76,75	76,70	76,01	76,99	236K	396
16/03/2022	-0,99%	-0,77	76,70	77,47	76,55	77,47	358K	1.327
15/03/2022	1,27%	0,97	77,47	76,94	76,25	77,50	573K	1.455
14/03/2022	-1,44%	-1,12	76,50	78,00	76,36	78,58	153K	248
11/03/2022	-0,94%	-0,74	77,62	78,91	77,50	78,92	194K	341
10/03/2022	-1,02%	-0,81	78,36	77,43	77,43	78,98	166K	404
09/03/2022	-0,73%	-0,58	79,17	79,93	77,78	79,93	357K	277
08/03/2022	0,33%	0,26	79,75	79,58	78,55	79,75	130K	185
07/03/2022	-0,46%	-0,37	79,49	79,84	79,04	79,85	150K	143
04/03/2022	1,69%	1,33	79,86	79,65	78,57	79,91	120K	180
03/03/2022	-1,47%	-1,17	78,53	79,70	78,19	80,00	329K	561
02/03/2022	0,48%	0,38	79,70	79,31	78,50	79,70	218K	177
25/02/2022	1,10%	0,86	79,32	78,74	78,55	79,47	187K	290
24/02/2022	-0,91%	-0,72	78,46	78,64	77,71	79,09	238K	300
23/02/2022	-0,53%	-0,42	79,18	80,00	78,50	80,08	391K	453
22/02/2022	-0,19%	-0,15	79,60	79,17	79,17	80,62	190K	378
21/02/2022	-2,74%	-2,25	79,75	82,00	79,06	82,00	378K	1.161
18/02/2022	1,31%	1,06	82,00	80,93	80,02	82,00	245K	397
17/02/2022	0,05%	0,04	80,94	81,87	78,86	81,87	210K	815
16/02/2022	3,24%	2,54	80,90	78,36	77,60	81,99	577K	976
15/02/2022	2,43%	1,86	78,36	77,80	76,50	78,37	339K	1.736
14/02/2022	-2,80%	-2,20	76,50	78,71	76,11	79,40	688K	1.993
11/02/2022	-0,83%	-0,66	78,70	79,53	78,70	79,71	229K	593
10/02/2022	-0,53%	-0,42	79,36	79,78	78,36	80,00	216K	321
09/02/2022	-1,57%	-1,27	79,78	81,06	79,28	81,06	220K	333
08/02/2022	-0,64%	-0,52	81,05	82,94	79,89	82,94	456K	881
07/02/2022	-1,72%	-1,43	81,57	82,92	80,51	83,38	480K	631
04/02/2022	2,60%	2,10	83,00	81,94	80,34	83,00	300K	243
03/02/2022	-0,60%	-0,49	80,90	81,15	80,31	81,20	164K	223
02/02/2022	2,52%	2,00	81,39	79,68	79,16	81,90	255K	1.386
01/02/2022	0,49%	0,39	79,39	79,01	78,18	79,99	260K	1.362
31/01/2022	-0,60%	-0,48	79,00	79,53	78,26	79,53	158K	217
28/01/2022	-0,24%	-0,19	79,48	79,50	78,80	79,66	223K	315
27/01/2022	-2,31%	-1,88	79,67	81,53	78,26	81,53	674K	719
26/01/2022	-0,62%	-0,51	81,55	81,71	79,99	81,71	516K	520
25/01/2022	-0,94%	-0,78	82,06	82,82	81,62	82,83	280K	427
24/01/2022	0,63%	0,52	82,84	82,32	81,40	82,96	413K	492
21/01/2022	-0,07%	-0,06	82,32	82,60	82,02	82,60	234K	249
20/01/2022	0,22%	0,18	82,38	82,96	81,61	82,96	210K	428
19/01/2022	0,13%	0,11	82,20	83,51	81,53	83,51	407K	1.303
18/01/2022	-0,79%	-0,65	82,09	82,73	81,96	84,99	431K	1.368
17/01/2022	1,46%	1,19	82,74	81,55	80,21	82,74	316K	1.264
14/01/2022	0,36%	0,29	81,55	81,42	80,24	82,89	295K	1.021
13/01/2022	-1,66%	-1,37	81,26	82,65	81,03	83,14	277K	367
12/01/2022	0,01%	0,01	82,63	82,62	82,21	83,99	418K	501
11/01/2022	-0,91%	-0,76	82,62	83,38	82,05	83,38	139K	154
10/01/2022	1,18%	0,97	83,38	82,45	82,22	83,50	209K	138
07/01/2022	0,44%	0,36	82,41	82,10	82,02	82,95	130K	280
06/01/2022	-0,93%	-0,77	82,05	82,94	82,02	83,46	304K	523
05/01/2022	-0,97%	-0,81	82,82	83,59	82,24	83,60	96K	253
04/01/2022	0,83%	0,69	83,63	82,91	82,00	83,70	188K	148
03/01/2022	-1,27%	-1,07	82,94	84,43	82,01	84,43	201K	230
30/12/2021	1,22%	1,01	84,01	83,00	83,00	84,75	158K	171
29/12/2021	1,90%	1,55	83,00	81,60	81,48	83,91	229K	264
28/12/2021	2,56%	2,03	81,45	79,17	79,17	81,92	254K	309
27/12/2021	2,15%	1,67	79,42	77,99	77,77	79,75	335K	445
23/12/2021	-2,56%	-2,04	77,75	80,70	75,02	81,44	2M	1.612
22/12/2021	-0,27%	-0,22	79,79	80,99	79,17	80,99	395K	936
21/12/2021	-3,78%	-3,14	80,01	83,15	80,01	84,00	954K	1.086
20/12/2021	-0,98%	-0,82	83,15	84,00	82,00	84,61	594K	667
17/12/2021	-0,96%	-0,81	83,97	84,48	83,16	84,79	244K	675
16/12/2021	0,68%	0,57	84,78	84,21	83,10	85,08	300K	730
15/12/2021	2,80%	2,29	84,21	81,95	81,55	84,72	252K	606
14/12/2021	-0,02%	-0,02	81,92	82,89	81,70	85,07	143K	449
13/12/2021	-1,28%	-1,06	81,94	83,00	80,67	83,00	562K	660
10/12/2021	1,52%	1,24	83,00	82,97	80,00	84,01	432K	646
09/12/2021	-0,47%	-0,39	81,76	81,39	81,22	83,71	223K	533
08/12/2021	1,44%	1,17	82,15	82,64	81,10	82,87	212K	340
07/12/2021	1,07%	0,86	80,98	81,01	80,57	82,89	194K	316
06/12/2021	1,61%	1,27	80,12	78,85	78,84	81,96	166K	361
03/12/2021	2,28%	1,76	78,85	77,09	77,09	80,00	232K	281
02/12/2021	1,76%	1,33	77,09	77,15	76,29	79,04	210K	337
01/12/2021	1,23%	0,92	75,76	74,83	74,83	77,50	248K	229
30/11/2021	0,39%	0,29	74,84	73,30	73,30	74,99	194K	350
29/11/2021	1,55%	1,14	74,55	74,89	73,09	74,89	354K	506
26/11/2021	-0,49%	-0,36	73,41	73,75	73,36	74,55	234K	203
25/11/2021	0,57%	0,42	73,77	74,01	73,38	74,90	175K	450
24/11/2021	-2,87%	-2,17	73,35	75,54	73,23	76,79	392K	905
23/11/2021	-0,40%	-0,30	75,52	75,82	75,11	76,50	270K	489
22/11/2021	0,25%	0,19	75,82	75,63	75,63	77,99	205K	371
19/11/2021	-2,96%	-2,31	75,63	76,54	74,99	78,47	395K	540
18/11/2021	-0,01%	-0,01	77,94	78,00	75,38	78,60	219K	467
17/11/2021	4,63%	3,45	77,95	74,51	74,51	78,02	453K	603
16/11/2021	0,13%	0,10	74,50	74,46	74,46	76,00	267K	534
12/11/2021	0,34%	0,25	74,40	74,15	74,10	75,95	303K	806
11/11/2021	0,19%	0,14	74,15	75,34	74,01	75,69	330K	828
10/11/2021	-2,13%	-1,61	74,01	74,95	73,04	76,99	419K	1.060
09/11/2021	-2,35%	-1,82	75,62	77,02	74,50	78,00	355K	818
08/11/2021	-1,69%	-1,33	77,44	78,81	77,16	79,44	384K	549
05/11/2021	-	-	78,77	80,32	78,50	80,34	327K	378

Date,Open,High,Low,Close,Volume
20-May-22,74.03,74.93,74.03,74.89,164889
19-May-22,74.70,75.10,74.09,74.40,222199
18-May-22,75.30,75.61,74.70,74.72,246530
17-May-22,74.88,76.00,74.70,74.82,404909
16-May-22,75.00,75.80,74.57,75.79,322103
13-May-22,74.67,75.90,74.56,75.00,197410
12-May-22,74.97,74.97,74.01,74.67,128473
11-May-22,75.80,76.00,74.49,74.59,207694
10-May-22,76.69,76.69,75.41,75.57,229770
09-May-22,77.80,77.99,77.10,77.11,296691
06-May-22,78.00,78.94,77.10,77.25,151271
05-May-22,77.27,77.98,77.00,77.50,166647
04-May-22,78.87,78.97,77.31,77.45,183720
03-May-22,80.39,80.39,78.50,78.51,343482
02-May-22,79.37,80.82,79.21,80.39,435736
29-Apr-22,79.39,79.40,78.92,79.36,194657
28-Apr-22,79.47,79.47,79.00,79.40,125019
27-Apr-22,79.19,79.78,79.00,79.48,218679
26-Apr-22,78.80,79.50,78.58,78.91,290707
25-Apr-22,79.19,79.78,78.70,79.25,225013
22-Apr-22,79.70,79.85,78.57,78.57,325783
20-Apr-22,80.33,81.61,78.54,79.70,403920
19-Apr-22,79.00,81.18,78.54,79.81,491784
18-Apr-22,79.95,79.95,78.38,79.87,390838
14-Apr-22,81.83,81.99,78.55,79.95,266037
13-Apr-22,81.91,81.91,80.82,81.28,175629
12-Apr-22,81.60,82.24,80.61,81.00,129431
11-Apr-22,82.99,83.09,81.00,81.35,396691
08-Apr-22,79.82,85.49,79.05,83.94,569559
07-Apr-22,78.25,82.75,78.20,79.82,446373
06-Apr-22,78.32,79.83,78.24,78.92,152619
05-Apr-22,78.49,78.99,77.80,78.30,121506
04-Apr-22,77.24,78.31,77.06,78.00,342684
01-Apr-22,77.79,78.99,77.00,77.52,355790
31-Mar-22,76.61,77.76,76.55,77.39,229402
30-Mar-22,77.26,77.40,76.00,76.61,259453
29-Mar-22,76.70,78.00,76.63,77.00,334943
28-Mar-22,75.90,76.87,75.89,76.70,195119
25-Mar-22,77.31,77.31,76.00,76.00,259326
24-Mar-22,77.50,77.50,75.65,75.98,363594
23-Mar-22,76.48,77.92,75.39,77.50,247469
22-Mar-22,76.50,76.50,75.40,76.49,253466
21-Mar-22,76.73,76.73,75.88,76.30,236135
18-Mar-22,77.00,77.49,76.13,76.73,251135
17-Mar-22,76.70,76.99,76.01,76.75,236299
16-Mar-22,77.47,77.47,76.55,76.70,357951
15-Mar-22,76.94,77.50,76.25,77.47,573343
14-Mar-22,78.00,78.58,76.36,76.50,153393
11-Mar-22,78.91,78.92,77.50,77.62,193507
10-Mar-22,77.43,78.98,77.43,78.36,166100
09-Mar-22,79.93,79.93,77.78,79.17,357160
08-Mar-22,79.58,79.75,78.55,79.75,129805
07-Mar-22,79.84,79.85,79.04,79.49,150049
04-Mar-22,79.65,79.91,78.57,79.86,120050
03-Mar-22,79.70,80.00,78.19,78.53,328848
02-Mar-22,79.31,79.70,78.50,79.70,217606
25-Feb-22,78.74,79.47,78.55,79.32,186588
24-Feb-22,78.64,79.09,77.71,78.46,237632
23-Feb-22,80.00,80.08,78.50,79.18,391094
22-Feb-22,79.17,80.62,79.17,79.60,190063
21-Feb-22,82.00,82.00,79.06,79.75,378093
18-Feb-22,80.93,82.00,80.02,82.00,244583
17-Feb-22,81.87,81.87,78.86,80.94,210318
16-Feb-22,78.36,81.99,77.60,80.90,577384
15-Feb-22,77.80,78.37,76.50,78.36,338986
14-Feb-22,78.71,79.40,76.11,76.50,687871
11-Feb-22,79.53,79.71,78.70,78.70,229126
10-Feb-22,79.78,80.00,78.36,79.36,215535
09-Feb-22,81.06,81.06,79.28,79.78,220083
08-Feb-22,82.94,82.94,79.89,81.05,456248
07-Feb-22,82.92,83.38,80.51,81.57,479969
04-Feb-22,81.94,83.00,80.34,83.00,300096
03-Feb-22,81.15,81.20,80.31,80.90,164438
02-Feb-22,79.68,81.90,79.16,81.39,255089
01-Feb-22,79.01,79.99,78.18,79.39,259992
31-Jan-22,79.53,79.53,78.26,79.00,157550
28-Jan-22,79.50,79.66,78.80,79.48,222675
27-Jan-22,81.53,81.53,78.26,79.67,674316
26-Jan-22,81.71,81.71,79.99,81.55,515636
25-Jan-22,82.82,82.83,81.62,82.06,280078
24-Jan-22,82.32,82.96,81.40,82.84,412972
21-Jan-22,82.60,82.60,82.02,82.32,234202
20-Jan-22,82.96,82.96,81.61,82.38,209539
19-Jan-22,83.51,83.51,81.53,82.20,406678
18-Jan-22,82.73,84.99,81.96,82.09,431381
17-Jan-22,81.55,82.74,80.21,82.74,315602
14-Jan-22,81.42,82.89,80.24,81.55,294816
13-Jan-22,82.65,83.14,81.03,81.26,277170
12-Jan-22,82.62,83.99,82.21,82.63,417715
11-Jan-22,83.38,83.38,82.05,82.62,139374
10-Jan-22,82.45,83.50,82.22,83.38,209395
07-Jan-22,82.10,82.95,82.02,82.41,130447
06-Jan-22,82.94,83.46,82.02,82.05,304416
05-Jan-22,83.59,83.60,82.24,82.82,95579
04-Jan-22,82.91,83.70,82.00,83.63,187991
03-Jan-22,84.43,84.43,82.01,82.94,200821
30-Dec-21,83.00,84.75,83.00,84.01,158252
29-Dec-21,81.60,83.91,81.48,83.00,229097
28-Dec-21,79.17,81.92,79.17,81.45,253823
27-Dec-21,77.99,79.75,77.77,79.42,335322
23-Dec-21,80.70,81.44,75.02,77.75,1718855
22-Dec-21,80.99,80.99,79.17,79.79,395228
21-Dec-21,83.15,84.00,80.01,80.01,953940
20-Dec-21,84.00,84.61,82.00,83.15,594172
17-Dec-21,84.48,84.79,83.16,83.97,243972
16-Dec-21,84.21,85.08,83.10,84.78,300144
15-Dec-21,81.95,84.72,81.55,84.21,252390
14-Dec-21,82.89,85.07,81.70,81.92,142779
13-Dec-21,83.00,83.00,80.67,81.94,561778
10-Dec-21,82.97,84.01,80.00,83.00,431530
09-Dec-21,81.39,83.71,81.22,81.76,222883
08-Dec-21,82.64,82.87,81.10,82.15,212491
07-Dec-21,81.01,82.89,80.57,80.98,194154
06-Dec-21,78.85,81.96,78.84,80.12,166407
03-Dec-21,77.09,80.00,77.09,78.85,231958
02-Dec-21,77.15,79.04,76.29,77.09,210441
01-Dec-21,74.83,77.50,74.83,75.76,247764
30-Nov-21,73.30,74.99,73.30,74.84,194462
29-Nov-21,74.89,74.89,73.09,74.55,354197
26-Nov-21,73.75,74.55,73.36,73.41,234397
25-Nov-21,74.01,74.90,73.38,73.77,174578
24-Nov-21,75.54,76.79,73.23,73.35,391974
23-Nov-21,75.82,76.50,75.11,75.52,270262
22-Nov-21,75.63,77.99,75.63,75.82,205467
19-Nov-21,76.54,78.47,74.99,75.63,395007
18-Nov-21,78.00,78.60,75.38,77.94,218933
17-Nov-21,74.51,78.02,74.51,77.95,452668
16-Nov-21,74.46,76.00,74.46,74.50,267198
12-Nov-21,74.15,75.95,74.10,74.40,302964
11-Nov-21,75.34,75.69,74.01,74.15,329571
10-Nov-21,74.95,76.99,73.04,74.01,418745
09-Nov-21,77.02,78.00,74.50,75.62,354810
08-Nov-21,78.81,79.44,77.16,77.44,383963
05-Nov-21,80.32,80.34,78.50,78.77,326804

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RVBI11

cotações, gráficos e mais...