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
05/08/2021	1,10%	0,99	91,00	90,40	89,82	91,01	432K	346
04/08/2021	-0,30%	-0,27	90,01	90,01	89,76	91,45	407K	600
03/08/2021	-0,91%	-0,83	90,28	90,91	90,19	91,62	210K	274
02/08/2021	0,12%	0,11	91,11	91,29	91,00	92,49	286K	318
30/07/2021	0,25%	0,23	91,00	90,88	90,52	91,46	329K	317
29/07/2021	0,02%	0,02	90,77	90,86	90,50	90,94	303K	224
28/07/2021	0,29%	0,26	90,75	90,68	89,92	92,00	501K	318
27/07/2021	-0,23%	-0,21	90,49	90,34	89,89	91,75	308K	473
26/07/2021	-1,21%	-1,11	90,70	92,97	89,91	94,79	959K	823
23/07/2021	0,72%	0,66	91,81	91,00	90,17	92,99	330K	1.338
22/07/2021	-1,17%	-1,08	91,15	92,23	90,80	92,23	416K	692

21/07/2021	0,74%	0,68	92,23	91,56	91,56	92,50	292K	454
20/07/2021	0,05%	0,05	91,55	92,50	91,51	93,09	261K	330
19/07/2021	-1,29%	-1,20	91,50	92,70	91,50	96,48	1M	5.066
16/07/2021	0,00%	0,00	92,70	92,70	91,02	92,70	402K	482
15/07/2021	0,76%	0,70	92,70	91,99	91,23	93,37	392K	401
14/07/2021	-0,47%	-0,43	92,00	92,60	91,55	92,75	480K	285
13/07/2021	2,23%	2,02	92,43	90,45	90,45	92,92	353K	259
12/07/2021	0,98%	0,88	90,41	89,54	88,92	90,45	340K	406
08/07/2021	0,52%	0,46	89,53	89,05	89,05	92,27	435K	711
07/07/2021	-1,95%	-1,77	89,07	90,84	89,01	90,86	180K	380
06/07/2021	0,03%	0,03	90,84	90,81	90,08	91,85	309K	256
05/07/2021	-1,74%	-1,61	90,81	92,39	90,50	92,39	324K	358
02/07/2021	-0,08%	-0,07	92,42	92,49	90,03	92,49	344K	438
01/07/2021	6,19%	5,39	92,49	89,00	86,06	92,49	543K	1.835
30/06/2021	-1,08%	-0,95	87,10	88,06	86,03	88,80	510K	559
29/06/2021	0,50%	0,44	88,05	87,53	87,53	91,93	501K	439
28/06/2021	-1,58%	-1,41	87,61	89,00	86,56	89,77	857K	708
25/06/2021	-2,91%	-2,67	89,02	91,69	88,71	91,88	647K	531
24/06/2021	0,15%	0,14	91,69	91,86	90,02	91,86	497K	653
23/06/2021	-0,49%	-0,45	91,55	92,00	91,00	92,00	253K	386
22/06/2021	-0,22%	-0,20	92,00	92,25	91,99	92,50	341K	739
21/06/2021	-0,89%	-0,83	92,20	93,96	92,11	93,97	570K	1.120
18/06/2021	-1,26%	-1,19	93,03	94,29	92,99	94,93	400K	987
17/06/2021	0,16%	0,15	94,22	94,07	93,99	94,22	314K	409
16/06/2021	0,66%	0,62	94,07	93,46	93,45	94,21	342K	436
15/06/2021	-0,59%	-0,55	93,45	94,00	93,45	94,20	252K	325
14/06/2021	-0,51%	-0,48	94,00	94,45	94,00	94,46	318K	389
11/06/2021	0,66%	0,62	94,48	93,88	93,86	95,60	271K	377
10/06/2021	-0,88%	-0,83	93,86	94,80	93,01	94,80	361K	513
09/06/2021	0,52%	0,49	94,69	94,48	94,32	95,65	448K	1.383
08/06/2021	-0,37%	-0,35	94,20	94,58	94,01	95,59	459K	525
07/06/2021	-0,59%	-0,56	94,55	96,69	94,51	96,69	309K	508
04/06/2021	-2,31%	-2,25	95,11	97,00	95,10	97,41	301K	486
02/06/2021	2,87%	2,72	97,36	94,65	94,65	97,37	437K	515
01/06/2021	-0,97%	-0,93	94,64	97,00	94,52	97,60	428K	347
31/05/2021	-3,22%	-3,18	95,57	98,00	95,57	99,29	878K	476
28/05/2021	1,28%	1,25	98,75	96,17	96,17	98,75	699K	815
27/05/2021	0,23%	0,22	97,50	96,01	96,01	97,79	542K	448
26/05/2021	0,08%	0,08	97,28	97,40	96,53	97,40	622K	244
25/05/2021	0,41%	0,40	97,20	96,80	95,40	97,88	712K	453
24/05/2021	1,88%	1,79	96,80	95,78	95,03	97,00	604K	1.246
21/05/2021	-0,09%	-0,09	95,01	95,00	94,03	95,99	823K	428
20/05/2021	0,12%	0,11	95,10	93,90	93,90	95,69	588K	387
19/05/2021	0,31%	0,29	94,99	94,58	93,95	95,70	916K	387
18/05/2021	-0,25%	-0,24	94,70	94,90	93,13	94,90	605K	679
17/05/2021	0,52%	0,49	94,94	94,45	93,01	94,99	350K	351
14/05/2021	1,83%	1,70	94,45	93,60	92,97	96,00	822K	621
13/05/2021	-0,06%	-0,06	92,75	92,83	92,50	95,00	504K	1.017
12/05/2021	-0,51%	-0,48	92,81	93,00	92,40	93,00	403K	533
11/05/2021	-0,85%	-0,80	93,29	93,32	90,00	93,32	356K	455
10/05/2021	-0,12%	-0,11	94,09	94,00	93,00	94,10	231K	260
07/05/2021	0,34%	0,32	94,20	93,88	92,94	94,36	531K	305
06/05/2021	0,99%	0,92	93,88	93,49	92,81	93,88	501K	408
05/05/2021	0,12%	0,11	92,96	93,50	92,85	93,50	306K	331
04/05/2021	0,11%	0,10	92,85	93,00	92,55	93,17	253K	180
03/05/2021	-0,06%	-0,06	92,75	93,32	92,70	93,57	432K	409
30/04/2021	0,09%	0,08	92,81	92,99	92,58	93,38	297K	781
29/04/2021	-0,39%	-0,36	92,73	93,11	92,71	93,40	539K	562
28/04/2021	0,54%	0,50	93,09	92,59	92,54	93,23	425K	308
27/04/2021	-0,19%	-0,18	92,59	93,37	92,55	93,39	486K	350
26/04/2021	-0,22%	-0,20	92,77	93,00	92,72	93,54	324K	618
23/04/2021	0,01%	0,01	92,97	93,45	92,65	93,60	327K	453
22/04/2021	-0,02%	-0,02	92,96	93,32	92,70	93,71	469K	384
20/04/2021	-0,56%	-0,52	92,98	93,61	92,98	93,85	309K	264
19/04/2021	0,00%	0,00	93,50	93,51	92,96	93,86	454K	702
16/04/2021	0,32%	0,30	93,50	93,20	93,17	93,93	548K	360
15/04/2021	0,16%	0,15	93,20	93,05	93,05	93,86	358K	587
14/04/2021	-0,09%	-0,08	93,05	92,90	92,52	93,87	365K	414
13/04/2021	-0,02%	-0,02	93,13	93,15	92,23	93,15	292K	236
12/04/2021	0,49%	0,45	93,15	92,80	92,00	93,15	459K	377
09/04/2021	-0,14%	-0,13	92,70	93,11	92,51	94,04	582K	2.016
08/04/2021	-0,30%	-0,28	92,83	93,11	91,51	95,00	698K	430
07/04/2021	-0,10%	-0,09	93,11	93,20	92,84	94,50	310K	224
06/04/2021	-0,09%	-0,08	93,20	93,96	92,22	94,67	565K	564
05/04/2021	-1,55%	-1,47	93,28	94,75	91,52	94,78	918K	1.427
01/04/2021	1,28%	1,20	94,75	93,50	93,30	94,88	579K	1.409
31/03/2021	1,14%	1,05	93,55	92,49	91,53	94,18	451K	245
30/03/2021	2,28%	2,06	92,50	90,57	90,57	92,58	333K	379
29/03/2021	-2,12%	-1,96	90,44	92,10	90,07	92,50	798K	789
26/03/2021	-1,47%	-1,38	92,40	93,78	91,40	93,78	701K	1.951
25/03/2021	0,30%	0,28	93,78	93,99	93,20	94,19	258K	214
24/03/2021	-0,52%	-0,49	93,50	93,48	93,30	94,50	219K	161
23/03/2021	-0,54%	-0,51	93,99	94,00	93,90	94,50	481K	959
22/03/2021	1,07%	1,00	94,50	94,00	93,10	94,50	897K	1.704
19/03/2021	-1,06%	-1,00	93,50	94,49	93,10	94,50	499K	1.655
18/03/2021	0,00%	0,00	94,50	94,40	93,01	94,50	405K	387
17/03/2021	0,52%	0,49	94,50	94,00	94,00	95,04	345K	145
16/03/2021	-0,32%	-0,30	94,01	94,31	93,47	94,96	595K	256
15/03/2021	1,38%	1,28	94,31	92,02	92,02	94,99	329K	217
12/03/2021	-1,01%	-0,95	93,03	93,00	92,35	93,97	700K	374
11/03/2021	1,05%	0,98	93,98	92,84	92,07	94,98	316K	369
10/03/2021	1,64%	1,50	93,00	91,50	91,04	93,00	325K	207
09/03/2021	-1,12%	-1,04	91,50	92,01	89,50	92,96	534K	608
08/03/2021	-0,48%	-0,45	92,54	93,00	92,20	93,00	310K	193
05/03/2021	0,77%	0,71	92,99	91,31	91,30	93,18	329K	281
04/03/2021	0,30%	0,28	92,28	92,26	89,50	92,28	624K	1.305
03/03/2021	0,79%	0,72	92,00	92,29	90,91	92,30	429K	306
02/03/2021	-2,06%	-1,92	91,28	93,20	90,56	93,20	714K	504
01/03/2021	-0,91%	-0,86	93,20	94,07	90,52	94,69	498K	346
26/02/2021	-0,77%	-0,73	94,06	94,35	94,01	94,99	576K	1.156
25/02/2021	-0,22%	-0,21	94,79	95,50	94,62	95,74	604K	433
24/02/2021	-0,78%	-0,75	95,00	95,79	95,00	95,80	600K	349
23/02/2021	-0,16%	-0,15	95,75	96,19	95,07	96,20	731K	494
22/02/2021	-0,91%	-0,88	95,90	96,76	95,11	96,80	504K	264
19/02/2021	0,66%	0,63	96,78	96,60	95,55	96,99	433K	323
18/02/2021	-0,36%	-0,35	96,15	96,68	95,80	96,99	594K	657
17/02/2021	0,11%	0,11	96,50	96,39	95,77	96,99	254K	183
12/02/2021	0,88%	0,84	96,39	96,11	95,23	96,99	604K	537
11/02/2021	-0,42%	-0,40	95,55	95,55	95,55	96,88	820K	555
10/02/2021	0,84%	0,80	95,95	95,15	95,00	98,00	1M	439
09/02/2021	-1,05%	-1,01	95,15	96,09	95,02	96,09	460K	297
08/02/2021	0,47%	0,45	96,16	95,71	95,42	96,30	530K	340
05/02/2021	-0,29%	-0,28	95,71	96,01	95,27	97,28	517K	376
04/02/2021	0,36%	0,34	95,99	95,57	95,06	96,95	529K	1.324
03/02/2021	-0,42%	-0,40	95,65	96,04	95,05	96,04	317K	233
02/02/2021	-0,16%	-0,15	96,05	95,37	95,37	96,10	384K	270
01/02/2021	0,85%	0,81	96,20	95,39	95,25	96,34	687K	400
29/01/2021	0,20%	0,19	95,39	95,20	95,04	98,13	560K	217
28/01/2021	-0,24%	-0,23	95,20	95,44	94,54	95,55	525K	311
27/01/2021	1,38%	1,30	95,43	94,92	93,84	95,43	419K	244
26/01/2021	-0,08%	-0,08	94,13	94,20	93,53	94,89	561K	366
22/01/2021	-0,19%	-0,18	94,21	93,88	93,75	94,81	539K	269
21/01/2021	-	-	94,39	94,39	94,01	95,36	437K	1.426

Date,Open,High,Low,Close,Volume
05-Aug-21,90.40,91.01,89.82,91.00,432315
04-Aug-21,90.01,91.45,89.76,90.01,406763
03-Aug-21,90.91,91.62,90.19,90.28,210320
02-Aug-21,91.29,92.49,91.00,91.11,286021
30-Jul-21,90.88,91.46,90.52,91.00,328520
29-Jul-21,90.86,90.94,90.50,90.77,303357
28-Jul-21,90.68,92.00,89.92,90.75,501146
27-Jul-21,90.34,91.75,89.89,90.49,308330
26-Jul-21,92.97,94.79,89.91,90.70,959476
23-Jul-21,91.00,92.99,90.17,91.81,330418
22-Jul-21,92.23,92.23,90.80,91.15,415600
21-Jul-21,91.56,92.50,91.56,92.23,291956
20-Jul-21,92.50,93.09,91.51,91.55,261263
19-Jul-21,92.70,96.48,91.50,91.50,1093946
16-Jul-21,92.70,92.70,91.02,92.70,402467
15-Jul-21,91.99,93.37,91.23,92.70,391705
14-Jul-21,92.60,92.75,91.55,92.00,480403
13-Jul-21,90.45,92.92,90.45,92.43,353091
12-Jul-21,89.54,90.45,88.92,90.41,340082
08-Jul-21,89.05,92.27,89.05,89.53,434534
07-Jul-21,90.84,90.86,89.01,89.07,180424
06-Jul-21,90.81,91.85,90.08,90.84,308891
05-Jul-21,92.39,92.39,90.50,90.81,323543
02-Jul-21,92.49,92.49,90.03,92.42,343905
01-Jul-21,89.00,92.49,86.06,92.49,543009
30-Jun-21,88.06,88.80,86.03,87.10,509874
29-Jun-21,87.53,91.93,87.53,88.05,501081
28-Jun-21,89.00,89.77,86.56,87.61,856905
25-Jun-21,91.69,91.88,88.71,89.02,647458
24-Jun-21,91.86,91.86,90.02,91.69,496664
23-Jun-21,92.00,92.00,91.00,91.55,253027
22-Jun-21,92.25,92.50,91.99,92.00,340915
21-Jun-21,93.96,93.97,92.11,92.20,569867
18-Jun-21,94.29,94.93,92.99,93.03,399759
17-Jun-21,94.07,94.22,93.99,94.22,313571
16-Jun-21,93.46,94.21,93.45,94.07,342494
15-Jun-21,94.00,94.20,93.45,93.45,251985
14-Jun-21,94.45,94.46,94.00,94.00,318065
11-Jun-21,93.88,95.60,93.86,94.48,271340
10-Jun-21,94.80,94.80,93.01,93.86,360528
09-Jun-21,94.48,95.65,94.32,94.69,448217
08-Jun-21,94.58,95.59,94.01,94.20,458692
07-Jun-21,96.69,96.69,94.51,94.55,308845
04-Jun-21,97.00,97.41,95.10,95.11,301485
02-Jun-21,94.65,97.37,94.65,97.36,436887
01-Jun-21,97.00,97.60,94.52,94.64,427645
31-May-21,98.00,99.29,95.57,95.57,877947
28-May-21,96.17,98.75,96.17,98.75,698569
27-May-21,96.01,97.79,96.01,97.50,542146
26-May-21,97.40,97.40,96.53,97.28,621765
25-May-21,96.80,97.88,95.40,97.20,711517
24-May-21,95.78,97.00,95.03,96.80,604129
21-May-21,95.00,95.99,94.03,95.01,823183
20-May-21,93.90,95.69,93.90,95.10,587877
19-May-21,94.58,95.70,93.95,94.99,916437
18-May-21,94.90,94.90,93.13,94.70,604559
17-May-21,94.45,94.99,93.01,94.94,349688
14-May-21,93.60,96.00,92.97,94.45,822408
13-May-21,92.83,95.00,92.50,92.75,504191
12-May-21,93.00,93.00,92.40,92.81,402952
11-May-21,93.32,93.32,90.00,93.29,356357
10-May-21,94.00,94.10,93.00,94.09,230799
07-May-21,93.88,94.36,92.94,94.20,530575
06-May-21,93.49,93.88,92.81,93.88,501352
05-May-21,93.50,93.50,92.85,92.96,306040
04-May-21,93.00,93.17,92.55,92.85,253028
03-May-21,93.32,93.57,92.70,92.75,432136
30-Apr-21,92.99,93.38,92.58,92.81,296791
29-Apr-21,93.11,93.40,92.71,92.73,538749
28-Apr-21,92.59,93.23,92.54,93.09,425409
27-Apr-21,93.37,93.39,92.55,92.59,486472
26-Apr-21,93.00,93.54,92.72,92.77,323981
23-Apr-21,93.45,93.60,92.65,92.97,327037
22-Apr-21,93.32,93.71,92.70,92.96,468621
20-Apr-21,93.61,93.85,92.98,92.98,309181
19-Apr-21,93.51,93.86,92.96,93.50,453673
16-Apr-21,93.20,93.93,93.17,93.50,548244
15-Apr-21,93.05,93.86,93.05,93.20,357912
14-Apr-21,92.90,93.87,92.52,93.05,364896
13-Apr-21,93.15,93.15,92.23,93.13,292125
12-Apr-21,92.80,93.15,92.00,93.15,458837
09-Apr-21,93.11,94.04,92.51,92.70,581788
08-Apr-21,93.11,95.00,91.51,92.83,697999
07-Apr-21,93.20,94.50,92.84,93.11,309687
06-Apr-21,93.96,94.67,92.22,93.20,565201
05-Apr-21,94.75,94.78,91.52,93.28,917699
01-Apr-21,93.50,94.88,93.30,94.75,578832
31-Mar-21,92.49,94.18,91.53,93.55,450881
30-Mar-21,90.57,92.58,90.57,92.50,333396
29-Mar-21,92.10,92.50,90.07,90.44,798271
26-Mar-21,93.78,93.78,91.40,92.40,700930
25-Mar-21,93.99,94.19,93.20,93.78,257547
24-Mar-21,93.48,94.50,93.30,93.50,218584
23-Mar-21,94.00,94.50,93.90,93.99,480751
22-Mar-21,94.00,94.50,93.10,94.50,896746
19-Mar-21,94.49,94.50,93.10,93.50,498734
18-Mar-21,94.40,94.50,93.01,94.50,404641
17-Mar-21,94.00,95.04,94.00,94.50,344919
16-Mar-21,94.31,94.96,93.47,94.01,595426
15-Mar-21,92.02,94.99,92.02,94.31,329486
12-Mar-21,93.00,93.97,92.35,93.03,700492
11-Mar-21,92.84,94.98,92.07,93.98,316322
10-Mar-21,91.50,93.00,91.04,93.00,324924
09-Mar-21,92.01,92.96,89.50,91.50,534495
08-Mar-21,93.00,93.00,92.20,92.54,309767
05-Mar-21,91.31,93.18,91.30,92.99,329319
04-Mar-21,92.26,92.28,89.50,92.28,623794
03-Mar-21,92.29,92.30,90.91,92.00,429216
02-Mar-21,93.20,93.20,90.56,91.28,713739
01-Mar-21,94.07,94.69,90.52,93.20,498041
26-Feb-21,94.35,94.99,94.01,94.06,576322
25-Feb-21,95.50,95.74,94.62,94.79,604120
24-Feb-21,95.79,95.80,95.00,95.00,600056
23-Feb-21,96.19,96.20,95.07,95.75,730605
22-Feb-21,96.76,96.80,95.11,95.90,504353
19-Feb-21,96.60,96.99,95.55,96.78,432646
18-Feb-21,96.68,96.99,95.80,96.15,594208
17-Feb-21,96.39,96.99,95.77,96.50,253663
12-Feb-21,96.11,96.99,95.23,96.39,604236
11-Feb-21,95.55,96.88,95.55,95.55,819713
10-Feb-21,95.15,98.00,95.00,95.95,1191259
09-Feb-21,96.09,96.09,95.02,95.15,460475
08-Feb-21,95.71,96.30,95.42,96.16,530457
05-Feb-21,96.01,97.28,95.27,95.71,516695
04-Feb-21,95.57,96.95,95.06,95.99,529335
03-Feb-21,96.04,96.04,95.05,95.65,317344
02-Feb-21,95.37,96.10,95.37,96.05,383732
01-Feb-21,95.39,96.34,95.25,96.20,686505
29-Jan-21,95.20,98.13,95.04,95.39,560107
28-Jan-21,95.44,95.55,94.54,95.20,525114
27-Jan-21,94.92,95.43,93.84,95.43,418571
26-Jan-21,94.20,94.89,93.53,94.13,560588
22-Jan-21,93.88,94.81,93.75,94.21,538816
21-Jan-21,94.39,95.36,94.01,94.39,437455

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RVBI11

cotações, gráficos e mais...