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
08/12/2023	-2,04%	-1,70	81,65	83,35	81,55	83,35	261K	165
07/12/2023	0,54%	0,45	83,35	82,90	82,05	83,38	220K	158
06/12/2023	0,24%	0,20	82,90	82,70	82,65	83,00	171K	405
05/12/2023	-0,42%	-0,35	82,70	83,38	82,61	83,50	95K	147
04/12/2023	0,67%	0,55	83,05	82,25	82,25	83,98	227K	289
01/12/2023	0,81%	0,66	82,50	81,80	81,30	83,00	260K	236
30/11/2023	1,29%	1,04	81,84	81,28	80,95	82,00	271K	253
29/11/2023	-0,43%	-0,35	80,80	81,16	80,80	82,00	341K	1.456
28/11/2023	-0,55%	-0,45	81,15	81,76	81,10	82,14	131K	447
27/11/2023	-0,66%	-0,54	81,60	82,18	81,31	82,18	282K	277
24/11/2023	0,48%	0,39	82,14	81,74	81,31	82,18	226K	347

23/11/2023	0,28%	0,23	81,75	81,52	81,50	82,22	188K	223
22/11/2023	-0,95%	-0,78	81,52	82,30	81,50	82,60	176K	243
21/11/2023	0,98%	0,80	82,30	81,96	81,21	82,70	257K	353
20/11/2023	-0,01%	-0,01	81,50	81,51	81,20	81,98	185K	192
17/11/2023	0,28%	0,23	81,51	81,28	81,16	82,00	163K	301
16/11/2023	0,15%	0,12	81,28	81,16	81,09	81,83	181K	232
14/11/2023	-0,40%	-0,33	81,16	81,50	81,01	82,35	167K	248
13/11/2023	-0,57%	-0,47	81,49	81,96	81,35	82,00	165K	135
10/11/2023	0,52%	0,42	81,96	82,40	80,86	82,40	240K	795
09/11/2023	-1,71%	-1,42	81,54	82,68	81,54	82,68	191K	175
08/11/2023	1,17%	0,96	82,96	82,00	81,50	83,20	323K	254
07/11/2023	0,66%	0,54	82,00	81,03	81,03	82,30	178K	137
06/11/2023	-1,83%	-1,52	81,46	82,98	81,15	83,43	202K	881
03/11/2023	2,07%	1,68	82,98	81,33	81,05	83,01	124K	100
01/11/2023	0,31%	0,25	81,30	81,04	80,40	81,41	143K	127
31/10/2023	0,15%	0,12	81,05	80,93	80,76	82,46	145K	422
30/10/2023	-0,59%	-0,48	80,93	81,41	80,48	81,80	85K	120
27/10/2023	0,68%	0,55	81,41	80,86	80,03	81,86	185K	886
26/10/2023	0,55%	0,44	80,86	80,42	80,40	81,76	144K	346
25/10/2023	-1,88%	-1,54	80,42	81,97	80,12	82,10	180K	216
24/10/2023	-0,29%	-0,24	81,96	82,20	81,01	82,81	214K	314
23/10/2023	0,28%	0,23	82,20	81,96	81,50	82,50	121K	223
20/10/2023	0,05%	0,04	81,97	81,93	81,19	82,87	164K	159
19/10/2023	0,50%	0,41	81,93	81,86	81,06	82,94	145K	318
18/10/2023	0,02%	0,02	81,52	82,45	80,80	82,93	155K	210
17/10/2023	-0,50%	-0,41	81,50	81,91	81,50	82,53	131K	315
16/10/2023	0,49%	0,40	81,91	81,51	81,51	82,91	56K	125
13/10/2023	-0,39%	-0,32	81,51	82,00	81,50	82,94	113K	140
11/10/2023	1,26%	1,02	81,83	80,84	80,81	83,45	420K	915
10/10/2023	-3,30%	-2,76	80,81	82,81	80,67	83,70	192K	800
09/10/2023	-0,87%	-0,73	83,57	84,28	82,83	84,45	156K	174
06/10/2023	2,17%	1,79	84,30	83,50	82,37	84,32	163K	228
05/10/2023	1,64%	1,33	82,51	81,18	81,18	84,86	410K	522
04/10/2023	-0,33%	-0,27	81,18	81,48	80,98	82,74	334K	440
03/10/2023	-0,46%	-0,38	81,45	81,83	80,75	82,95	253K	380
02/10/2023	-1,39%	-1,15	81,83	82,98	80,81	83,99	374K	1.800
29/09/2023	0,78%	0,64	82,98	82,34	81,53	84,48	306K	841
28/09/2023	-0,66%	-0,55	82,34	82,89	81,03	84,00	242K	417
27/09/2023	0,72%	0,59	82,89	82,30	82,16	84,24	194K	318
26/09/2023	-1,02%	-0,85	82,30	83,06	81,90	83,49	312K	282
25/09/2023	-0,81%	-0,68	83,15	83,82	83,00	83,99	231K	235
22/09/2023	0,54%	0,45	83,83	83,39	83,08	83,99	178K	316
21/09/2023	0,26%	0,22	83,38	83,20	83,02	83,66	312K	354
20/09/2023	-0,76%	-0,64	83,16	83,79	83,10	83,80	165K	172
19/09/2023	0,36%	0,30	83,80	83,51	83,21	84,21	195K	417
18/09/2023	0,53%	0,44	83,50	83,50	83,20	83,99	124K	193
15/09/2023	-0,34%	-0,28	83,06	83,52	83,01	83,53	149K	121
14/09/2023	-0,07%	-0,06	83,34	83,40	83,07	84,23	416K	425
13/09/2023	-0,30%	-0,25	83,40	83,97	82,99	83,97	236K	302
12/09/2023	-0,63%	-0,53	83,65	83,43	82,70	83,66	299K	512
11/09/2023	-0,95%	-0,81	84,18	84,99	83,84	85,49	258K	285
08/09/2023	1,06%	0,89	84,99	84,58	84,20	85,97	281K	532
06/09/2023	0,60%	0,50	84,10	83,60	83,22	84,60	169K	221
05/09/2023	0,64%	0,53	83,60	83,39	82,62	83,63	246K	372
04/09/2023	-0,93%	-0,78	83,07	83,82	82,58	84,00	982K	823
01/09/2023	0,47%	0,39	83,85	83,60	83,13	83,89	196K	306
31/08/2023	0,49%	0,41	83,46	82,54	82,54	83,48	151K	208
30/08/2023	-0,54%	-0,45	83,05	83,50	83,00	83,85	204K	405
29/08/2023	-0,11%	-0,09	83,50	83,89	83,05	84,05	280K	1.851
28/08/2023	-0,04%	-0,03	83,59	83,60	83,00	83,61	255K	665
25/08/2023	0,66%	0,55	83,62	83,82	83,04	83,82	167K	314
24/08/2023	0,06%	0,05	83,07	83,20	83,01	83,38	188K	664
23/08/2023	-0,22%	-0,18	83,02	83,08	83,02	83,79	175K	202
22/08/2023	-0,36%	-0,30	83,20	83,30	83,02	83,90	170K	197
21/08/2023	-0,48%	-0,40	83,50	84,84	83,31	85,28	320K	585
18/08/2023	-0,32%	-0,27	83,90	84,25	83,85	84,98	218K	201
17/08/2023	-1,54%	-1,32	84,17	85,49	84,00	85,49	390K	336
16/08/2023	0,20%	0,17	85,49	85,33	84,86	85,49	193K	219
15/08/2023	0,19%	0,16	85,32	84,66	84,66	85,99	115K	138
14/08/2023	-0,95%	-0,82	85,16	85,87	84,90	85,87	196K	371
11/08/2023	0,80%	0,68	85,98	86,02	85,18	86,02	103K	272
10/08/2023	0,35%	0,30	85,30	86,44	85,28	86,50	86K	134
09/08/2023	-3,63%	-3,20	85,00	87,45	85,00	87,92	180K	210
08/08/2023	1,81%	1,57	88,20	87,00	86,92	89,00	350K	200
07/08/2023	0,27%	0,23	86,63	86,60	86,60	86,96	146K	208
04/08/2023	0,01%	0,01	86,40	86,50	85,77	86,73	155K	274
03/08/2023	1,65%	1,40	86,39	85,00	85,00	86,66	299K	649
02/08/2023	-0,39%	-0,33	84,99	85,31	84,99	85,51	268K	132
01/08/2023	0,08%	0,07	85,32	86,22	84,96	86,55	218K	136
31/07/2023	0,34%	0,29	85,25	84,97	84,97	86,23	181K	398
28/07/2023	1,12%	0,94	84,96	84,70	83,96	84,97	131K	157
27/07/2023	-0,56%	-0,47	84,02	84,70	84,00	84,70	77K	144
26/07/2023	0,20%	0,17	84,49	84,32	84,00	84,99	116K	119
25/07/2023	1,25%	1,04	84,32	83,40	82,73	85,20	422K	340
24/07/2023	0,33%	0,27	83,28	83,19	82,68	83,30	267K	169
21/07/2023	0,59%	0,49	83,01	82,61	82,60	83,01	133K	173
20/07/2023	0,51%	0,42	82,52	82,10	81,78	82,99	124K	243
19/07/2023	-0,30%	-0,25	82,10	82,35	82,00	82,99	211K	465
18/07/2023	-0,76%	-0,63	82,35	82,98	82,24	82,99	199K	549
17/07/2023	0,95%	0,78	82,98	83,00	82,70	83,00	121K	282
14/07/2023	0,00%	0,00	82,20	82,20	82,05	82,39	179K	314
13/07/2023	-0,12%	-0,10	82,20	82,30	81,60	82,30	148K	438
12/07/2023	-0,07%	-0,06	82,30	82,01	82,01	82,95	163K	305
11/07/2023	-0,77%	-0,64	82,36	83,08	81,17	83,08	329K	586
10/07/2023	0,55%	0,45	83,00	82,60	82,60	83,03	158K	156
07/07/2023	-0,17%	-0,14	82,55	82,69	82,11	82,90	164K	189
06/07/2023	0,27%	0,22	82,69	83,19	82,04	83,20	131K	293
05/07/2023	0,78%	0,64	82,47	81,82	81,50	83,18	376K	818
04/07/2023	0,18%	0,15	81,83	81,20	80,48	82,14	188K	409
03/07/2023	1,03%	0,83	81,68	81,00	80,84	82,78	505K	2.383
30/06/2023	0,01%	0,01	80,85	80,84	80,84	81,30	135K	207
29/06/2023	0,47%	0,38	80,84	80,47	80,30	81,30	302K	666
28/06/2023	-1,02%	-0,83	80,46	81,29	80,27	81,30	147K	273
27/06/2023	-0,27%	-0,22	81,29	81,60	80,90	82,18	140K	244
26/06/2023	-1,38%	-1,14	81,51	82,25	81,31	82,60	212K	411
23/06/2023	0,94%	0,77	82,65	81,90	81,45	82,77	376K	328
22/06/2023	-0,11%	-0,09	81,88	81,90	81,36	81,90	134K	177
21/06/2023	0,13%	0,11	81,97	81,92	81,39	82,79	589K	1.124
20/06/2023	-2,89%	-2,44	81,86	83,20	81,66	83,20	477K	584
19/06/2023	1,87%	1,55	84,30	82,70	82,13	84,78	272K	490
16/06/2023	1,61%	1,31	82,75	82,00	81,65	84,82	104K	185
15/06/2023	-1,26%	-1,04	81,44	82,50	80,86	88,25	367K	699
14/06/2023	3,36%	2,68	82,48	79,79	79,64	82,80	287K	1.253
13/06/2023	-0,80%	-0,64	79,80	80,44	79,56	80,44	51K	73
12/06/2023	1,39%	1,10	80,44	78,60	78,43	80,70	268K	398
09/06/2023	-0,68%	-0,54	79,34	79,99	79,25	81,00	211K	1.424
07/06/2023	0,63%	0,50	79,88	79,38	79,38	79,99	124K	174
06/06/2023	0,16%	0,13	79,38	79,24	78,71	79,60	165K	249
05/06/2023	-0,31%	-0,25	79,25	79,45	78,60	79,49	117K	217
02/06/2023	0,52%	0,41	79,50	79,09	79,08	79,50	109K	96
01/06/2023	0,36%	0,28	79,09	78,81	78,81	79,79	113K	147
31/05/2023	-0,16%	-0,13	78,81	78,94	78,23	79,29	202K	399
30/05/2023	-	-	78,94	79,29	77,85	79,29	128K	413

Date,Open,High,Low,Close,Volume
08-Dec-23,83.35,83.35,81.55,81.65,260718
07-Dec-23,82.90,83.38,82.05,83.35,220052
06-Dec-23,82.70,83.00,82.65,82.90,170713
05-Dec-23,83.38,83.50,82.61,82.70,95023
04-Dec-23,82.25,83.98,82.25,83.05,226677
01-Dec-23,81.80,83.00,81.30,82.50,260165
30-Nov-23,81.28,82.00,80.95,81.84,270975
29-Nov-23,81.16,82.00,80.80,80.80,341230
28-Nov-23,81.76,82.14,81.10,81.15,131058
27-Nov-23,82.18,82.18,81.31,81.60,281691
24-Nov-23,81.74,82.18,81.31,82.14,225994
23-Nov-23,81.52,82.22,81.50,81.75,188297
22-Nov-23,82.30,82.60,81.50,81.52,176148
21-Nov-23,81.96,82.70,81.21,82.30,256692
20-Nov-23,81.51,81.98,81.20,81.50,184641
17-Nov-23,81.28,82.00,81.16,81.51,162978
16-Nov-23,81.16,81.83,81.09,81.28,181063
14-Nov-23,81.50,82.35,81.01,81.16,166784
13-Nov-23,81.96,82.00,81.35,81.49,164986
10-Nov-23,82.40,82.40,80.86,81.96,240467
09-Nov-23,82.68,82.68,81.54,81.54,190776
08-Nov-23,82.00,83.20,81.50,82.96,322646
07-Nov-23,81.03,82.30,81.03,82.00,177601
06-Nov-23,82.98,83.43,81.15,81.46,202144
03-Nov-23,81.33,83.01,81.05,82.98,123507
01-Nov-23,81.04,81.41,80.40,81.30,142504
31-Oct-23,80.93,82.46,80.76,81.05,144804
30-Oct-23,81.41,81.80,80.48,80.93,84581
27-Oct-23,80.86,81.86,80.03,81.41,185154
26-Oct-23,80.42,81.76,80.40,80.86,144323
25-Oct-23,81.97,82.10,80.12,80.42,180297
24-Oct-23,82.20,82.81,81.01,81.96,213692
23-Oct-23,81.96,82.50,81.50,82.20,121395
20-Oct-23,81.93,82.87,81.19,81.97,164185
19-Oct-23,81.86,82.94,81.06,81.93,145135
18-Oct-23,82.45,82.93,80.80,81.52,155231
17-Oct-23,81.91,82.53,81.50,81.50,130741
16-Oct-23,81.51,82.91,81.51,81.91,55680
13-Oct-23,82.00,82.94,81.50,81.51,112533
11-Oct-23,80.84,83.45,80.81,81.83,420411
10-Oct-23,82.81,83.70,80.67,80.81,191936
09-Oct-23,84.28,84.45,82.83,83.57,156042
06-Oct-23,83.50,84.32,82.37,84.30,163345
05-Oct-23,81.18,84.86,81.18,82.51,409768
04-Oct-23,81.48,82.74,80.98,81.18,333913
03-Oct-23,81.83,82.95,80.75,81.45,253395
02-Oct-23,82.98,83.99,80.81,81.83,374060
29-Sep-23,82.34,84.48,81.53,82.98,305640
28-Sep-23,82.89,84.00,81.03,82.34,242078
27-Sep-23,82.30,84.24,82.16,82.89,194042
26-Sep-23,83.06,83.49,81.90,82.30,312062
25-Sep-23,83.82,83.99,83.00,83.15,230871
22-Sep-23,83.39,83.99,83.08,83.83,178437
21-Sep-23,83.20,83.66,83.02,83.38,311819
20-Sep-23,83.79,83.80,83.10,83.16,165410
19-Sep-23,83.51,84.21,83.21,83.80,194637
18-Sep-23,83.50,83.99,83.20,83.50,123608
15-Sep-23,83.52,83.53,83.01,83.06,148533
14-Sep-23,83.40,84.23,83.07,83.34,415854
13-Sep-23,83.97,83.97,82.99,83.40,235866
12-Sep-23,83.43,83.66,82.70,83.65,298716
11-Sep-23,84.99,85.49,83.84,84.18,258148
08-Sep-23,84.58,85.97,84.20,84.99,280601
06-Sep-23,83.60,84.60,83.22,84.10,168726
05-Sep-23,83.39,83.63,82.62,83.60,246364
04-Sep-23,83.82,84.00,82.58,83.07,982159
01-Sep-23,83.60,83.89,83.13,83.85,195964
31-Aug-23,82.54,83.48,82.54,83.46,151010
30-Aug-23,83.50,83.85,83.00,83.05,204090
29-Aug-23,83.89,84.05,83.05,83.50,279618
28-Aug-23,83.60,83.61,83.00,83.59,254631
25-Aug-23,83.82,83.82,83.04,83.62,166610
24-Aug-23,83.20,83.38,83.01,83.07,188105
23-Aug-23,83.08,83.79,83.02,83.02,174900
22-Aug-23,83.30,83.90,83.02,83.20,170063
21-Aug-23,84.84,85.28,83.31,83.50,319526
18-Aug-23,84.25,84.98,83.85,83.90,218193
17-Aug-23,85.49,85.49,84.00,84.17,390190
16-Aug-23,85.33,85.49,84.86,85.49,193455
15-Aug-23,84.66,85.99,84.66,85.32,115488
14-Aug-23,85.87,85.87,84.90,85.16,195869
11-Aug-23,86.02,86.02,85.18,85.98,103276
10-Aug-23,86.44,86.50,85.28,85.30,86191
09-Aug-23,87.45,87.92,85.00,85.00,180278
08-Aug-23,87.00,89.00,86.92,88.20,349527
07-Aug-23,86.60,86.96,86.60,86.63,146451
04-Aug-23,86.50,86.73,85.77,86.40,154561
03-Aug-23,85.00,86.66,85.00,86.39,299060
02-Aug-23,85.31,85.51,84.99,84.99,267531
01-Aug-23,86.22,86.55,84.96,85.32,217529
31-Jul-23,84.97,86.23,84.97,85.25,180550
28-Jul-23,84.70,84.97,83.96,84.96,130883
27-Jul-23,84.70,84.70,84.00,84.02,76900
26-Jul-23,84.32,84.99,84.00,84.49,116116
25-Jul-23,83.40,85.20,82.73,84.32,422063
24-Jul-23,83.19,83.30,82.68,83.28,266958
21-Jul-23,82.61,83.01,82.60,83.01,132559
20-Jul-23,82.10,82.99,81.78,82.52,124052
19-Jul-23,82.35,82.99,82.00,82.10,211405
18-Jul-23,82.98,82.99,82.24,82.35,199384
17-Jul-23,83.00,83.00,82.70,82.98,120975
14-Jul-23,82.20,82.39,82.05,82.20,178513
13-Jul-23,82.30,82.30,81.60,82.20,148038
12-Jul-23,82.01,82.95,82.01,82.30,163381
11-Jul-23,83.08,83.08,81.17,82.36,329249
10-Jul-23,82.60,83.03,82.60,83.00,158450
07-Jul-23,82.69,82.90,82.11,82.55,164396
06-Jul-23,83.19,83.20,82.04,82.69,130636
05-Jul-23,81.82,83.18,81.50,82.47,376042
04-Jul-23,81.20,82.14,80.48,81.83,187728
03-Jul-23,81.00,82.78,80.84,81.68,504733
30-Jun-23,80.84,81.30,80.84,80.85,134842
29-Jun-23,80.47,81.30,80.30,80.84,301719
28-Jun-23,81.29,81.30,80.27,80.46,146774
27-Jun-23,81.60,82.18,80.90,81.29,139634
26-Jun-23,82.25,82.60,81.31,81.51,211575
23-Jun-23,81.90,82.77,81.45,82.65,375515
22-Jun-23,81.90,81.90,81.36,81.88,133686
21-Jun-23,81.92,82.79,81.39,81.97,589198
20-Jun-23,83.20,83.20,81.66,81.86,476717
19-Jun-23,82.70,84.78,82.13,84.30,271562
16-Jun-23,82.00,84.82,81.65,82.75,103877
15-Jun-23,82.50,88.25,80.86,81.44,366950
14-Jun-23,79.79,82.80,79.64,82.48,287345
13-Jun-23,80.44,80.44,79.56,79.80,51301
12-Jun-23,78.60,80.70,78.43,80.44,267592
09-Jun-23,79.99,81.00,79.25,79.34,211093
07-Jun-23,79.38,79.99,79.38,79.88,123583
06-Jun-23,79.24,79.60,78.71,79.38,165094
05-Jun-23,79.45,79.49,78.60,79.25,116679
02-Jun-23,79.09,79.50,79.08,79.50,109221
01-Jun-23,78.81,79.79,78.81,79.09,113119
31-May-23,78.94,79.29,78.23,78.81,201748
30-May-23,79.29,79.29,77.85,78.94,127945

*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: RVBI11