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
14/08/2025	-0,20%	-0,12	60,98	61,20	60,67	61,46	670K	1.780
13/08/2025	-0,81%	-0,50	61,10	61,89	61,06	61,89	743K	2.731
12/08/2025	-0,60%	-0,37	61,60	62,00	61,51	62,26	777K	1.732
11/08/2025	-1,63%	-1,03	61,97	62,20	61,50	62,25	730K	2.641
08/08/2025	0,40%	0,25	63,00	62,90	62,73	63,24	666K	2.382
07/08/2025	0,18%	0,11	62,75	62,64	62,59	63,44	745K	1.400
06/08/2025	-0,33%	-0,21	62,64	62,85	62,50	62,85	908K	1.648

05/08/2025	-0,32%	-0,20	62,85	63,10	62,76	63,38	400K	695
04/08/2025	-0,24%	-0,15	63,05	63,84	62,97	63,93	379K	1.001
01/08/2025	-0,25%	-0,16	63,20	63,50	62,56	64,14	1M	1.375
31/07/2025	0,28%	0,18	63,36	63,79	63,01	63,99	805K	2.204
30/07/2025	-0,52%	-0,33	63,18	63,50	62,79	63,77	458K	1.688
29/07/2025	0,03%	0,02	63,51	63,60	63,35	63,77	681K	598
28/07/2025	0,11%	0,07	63,49	63,42	62,97	63,80	551K	1.530
25/07/2025	0,91%	0,57	63,42	62,89	62,78	63,42	573K	1.617
24/07/2025	0,56%	0,35	62,85	62,50	62,47	62,95	508K	595
23/07/2025	-1,68%	-1,07	62,50	63,57	62,30	63,62	777K	2.722
22/07/2025	-0,44%	-0,28	63,57	63,52	63,50	63,88	433K	841
21/07/2025	1,00%	0,63	63,85	63,43	62,90	63,88	752K	2.460
18/07/2025	-1,57%	-1,01	63,22	64,24	63,00	64,50	1M	1.350
17/07/2025	0,06%	0,04	64,23	64,40	64,01	64,50	679K	1.240
16/07/2025	-0,05%	-0,03	64,19	64,48	64,00	64,50	581K	1.223
15/07/2025	0,14%	0,09	64,22	64,71	64,14	64,75	484K	1.336
14/07/2025	0,06%	0,04	64,13	64,09	63,76	64,59	2M	2.979
11/07/2025	-0,25%	-0,16	64,09	64,38	63,91	64,41	367K	672
10/07/2025	0,59%	0,38	64,25	64,48	63,17	64,48	812K	1.692
09/07/2025	-2,29%	-1,50	63,87	64,67	63,55	64,80	1M	1.870
08/07/2025	-0,27%	-0,18	65,37	65,65	64,90	65,87	1M	2.447
07/07/2025	0,61%	0,40	65,55	65,15	65,10	65,90	936K	2.608
04/07/2025	0,54%	0,35	65,15	65,30	64,58	65,30	755K	1.111
03/07/2025	-0,54%	-0,35	64,80	65,49	64,80	65,49	767K	1.879
02/07/2025	-0,53%	-0,35	65,15	65,70	64,99	65,70	739K	960
01/07/2025	0,57%	0,37	65,50	65,80	65,40	66,00	776K	1.206
27/06/2025	0,11%	0,07	65,13	65,06	64,60	65,49	916K	1.761
26/06/2025	0,73%	0,47	65,06	64,85	63,70	65,65	1M	3.097
25/06/2025	-0,17%	-0,11	64,59	64,70	64,30	64,95	890K	2.420
24/06/2025	-0,02%	-0,01	64,70	64,59	63,99	64,97	1M	1.209
23/06/2025	-0,60%	-0,39	64,71	65,00	64,01	65,29	2M	1.844
20/06/2025	0,05%	0,03	65,10	65,39	64,77	65,41	787K	1.450
18/06/2025	0,56%	0,36	65,07	64,41	64,18	65,38	718K	892
17/06/2025	0,94%	0,60	64,71	64,61	63,83	64,73	1M	2.463
16/06/2025	0,17%	0,11	64,11	64,64	64,10	64,81	906K	1.641
13/06/2025	1,49%	0,94	64,00	63,10	63,06	64,31	828K	2.459
12/06/2025	-1,42%	-0,91	63,06	63,96	62,17	64,00	962K	1.982
11/06/2025	-0,82%	-0,53	63,97	64,85	63,97	64,85	708K	943
10/06/2025	-1,93%	-1,27	64,50	65,07	64,26	65,58	814K	1.212
09/06/2025	-0,32%	-0,21	65,77	66,50	65,48	66,50	1M	1.354
06/06/2025	-0,32%	-0,21	65,98	66,78	65,70	66,78	627K	1.546
05/06/2025	0,24%	0,16	66,19	66,29	65,94	66,69	810K	1.799
04/06/2025	-0,92%	-0,61	66,03	66,99	65,85	66,99	2M	3.108
03/06/2025	0,85%	0,56	66,64	66,66	65,75	66,76	726K	986
02/06/2025	-0,30%	-0,20	66,08	66,52	65,75	66,95	1M	1.331
30/05/2025	2,02%	1,31	66,28	65,19	65,19	66,29	779K	980
29/05/2025	-0,60%	-0,39	64,97	65,80	64,65	65,80	966K	3.155
28/05/2025	0,05%	0,03	65,36	66,40	65,35	66,40	1M	2.025
27/05/2025	0,82%	0,53	65,33	65,44	65,00	65,84	925K	1.810
26/05/2025	-0,35%	-0,23	64,80	65,49	64,62	65,49	922K	2.396
23/05/2025	-0,96%	-0,63	65,03	65,70	65,03	65,77	937K	1.538
22/05/2025	0,29%	0,19	65,66	65,96	65,50	65,97	813K	1.786
21/05/2025	-0,20%	-0,13	65,47	65,60	64,97	66,11	2M	2.485
20/05/2025	-0,30%	-0,20	65,60	65,80	65,29	66,20	925K	2.812
19/05/2025	-0,08%	-0,05	65,80	65,86	65,64	66,30	1M	1.538
16/05/2025	0,00%	0,00	65,85	65,85	65,52	66,23	922K	3.271
15/05/2025	0,03%	0,02	65,85	65,98	65,47	66,08	1M	1.566
14/05/2025	-0,12%	-0,08	65,83	66,34	65,02	66,34	6M	1.398
13/05/2025	-0,78%	-0,52	65,91	65,98	65,10	66,41	2M	4.433
12/05/2025	-1,37%	-0,92	66,43	66,75	65,50	66,75	1M	4.357
09/05/2025	-1,49%	-1,02	67,35	68,38	66,99	68,56	2M	5.116
08/05/2025	-0,18%	-0,12	68,37	68,49	68,37	68,56	370K	629
07/05/2025	0,72%	0,49	68,49	68,55	67,87	68,55	514K	1.236
06/05/2025	2,26%	1,50	68,00	67,50	66,76	68,00	581K	2.135
05/05/2025	-2,58%	-1,76	66,50	68,55	66,50	68,56	796K	2.033
02/05/2025	-0,44%	-0,30	68,26	68,56	68,00	68,56	826K	2.111
30/04/2025	1,56%	1,05	68,56	68,56	67,56	68,70	2M	1.696
29/04/2025	-0,10%	-0,07	67,51	66,12	66,12	68,56	1M	2.561
28/04/2025	1,55%	1,03	67,58	66,85	66,56	68,00	1M	5.195
25/04/2025	2,70%	1,75	66,55	64,80	64,40	66,65	2M	2.645
24/04/2025	0,87%	0,56	64,80	64,24	64,02	64,80	946K	1.577
23/04/2025	0,88%	0,56	64,24	64,00	63,77	64,24	571K	2.802
22/04/2025	-0,02%	-0,01	63,68	63,90	63,60	64,00	1M	3.804
17/04/2025	0,33%	0,21	63,69	63,02	63,02	63,75	553K	2.820
16/04/2025	0,62%	0,39	63,48	62,82	62,82	63,50	631K	1.063
15/04/2025	0,86%	0,54	63,09	63,15	62,63	63,73	629K	1.259
14/04/2025	-1,18%	-0,75	62,55	62,81	61,76	64,00	1M	1.703
11/04/2025	-0,06%	-0,04	63,30	63,34	62,88	63,77	616K	2.350
10/04/2025	1,04%	0,65	63,34	62,73	62,73	63,34	542K	1.495
09/04/2025	0,61%	0,38	62,69	61,97	61,42	63,00	441K	808
08/04/2025	-0,24%	-0,15	62,31	62,08	62,02	62,96	693K	2.672
07/04/2025	0,26%	0,16	62,46	62,30	61,77	62,76	665K	1.434
04/04/2025	-2,00%	-1,27	62,30	63,88	61,85	63,88	1M	1.741
03/04/2025	0,90%	0,57	63,57	63,50	62,83	63,66	547K	845
02/04/2025	-2,70%	-1,75	63,00	64,75	62,83	65,00	2M	2.777
01/04/2025	0,56%	0,36	64,75	64,70	63,53	64,96	601K	1.433
31/03/2025	0,31%	0,20	64,39	64,25	64,19	64,59	730K	1.952
28/03/2025	0,82%	0,52	64,19	63,99	63,60	64,20	968K	4.271
27/03/2025	1,21%	0,76	63,67	63,24	62,95	64,00	834K	2.442
26/03/2025	-0,38%	-0,24	62,91	62,95	62,91	63,69	795K	1.114
25/03/2025	-0,25%	-0,16	63,15	63,40	62,82	63,75	723K	1.611
24/03/2025	-1,25%	-0,80	63,31	64,39	63,31	65,00	798K	1.400
21/03/2025	1,17%	0,74	64,11	63,13	63,12	64,95	2M	2.317
20/03/2025	0,49%	0,31	63,37	63,70	62,16	63,70	1M	2.058
19/03/2025	-0,38%	-0,24	63,06	63,74	62,72	63,75	761K	1.889
18/03/2025	1,33%	0,83	63,30	62,79	62,79	63,50	979K	1.206
17/03/2025	0,99%	0,61	62,47	62,73	62,40	63,00	725K	1.456
14/03/2025	0,10%	0,06	61,86	61,60	61,58	63,00	1M	2.887
13/03/2025	-0,45%	-0,28	61,80	61,46	61,16	61,94	658K	1.730
12/03/2025	0,78%	0,48	62,08	61,90	61,64	62,36	741K	1.216
11/03/2025	0,18%	0,11	61,60	61,50	61,27	61,96	745K	1.478
10/03/2025	-0,61%	-0,38	61,49	61,87	60,59	61,87	1M	5.133
07/03/2025	1,09%	0,67	61,87	61,20	61,07	61,87	732K	1.249
06/03/2025	1,66%	1,00	61,20	60,70	60,41	61,20	1M	2.454
05/03/2025	0,00%	0,00	60,20	60,21	60,08	60,75	450K	884
28/02/2025	-0,66%	-0,40	60,20	60,63	59,81	60,75	1M	1.457
27/02/2025	1,75%	1,04	60,60	59,55	59,55	61,23	864K	2.108
26/02/2025	0,44%	0,26	59,56	59,18	59,17	59,97	843K	1.263
25/02/2025	0,25%	0,15	59,30	59,24	58,30	60,00	1M	2.328
24/02/2025	1,18%	0,69	59,15	58,49	58,46	59,26	843K	1.672
21/02/2025	0,65%	0,38	58,46	58,08	57,70	58,59	1M	3.000
20/02/2025	1,01%	0,58	58,08	57,65	57,60	58,14	1M	2.477
19/02/2025	-0,73%	-0,42	57,50	57,92	57,50	58,14	2M	4.047
18/02/2025	0,03%	0,02	57,92	58,00	57,21	58,37	3M	4.606
17/02/2025	-0,58%	-0,34	57,90	58,63	57,79	59,45	2M	4.304
14/02/2025	0,94%	0,54	58,24	58,28	57,84	58,65	980K	1.861
13/02/2025	0,44%	0,25	57,70	57,45	57,26	58,15	602K	971
12/02/2025	-0,09%	-0,05	57,45	57,50	57,03	57,79	905K	1.015
11/02/2025	-0,90%	-0,52	57,50	57,07	56,79	58,00	826K	1.443
10/02/2025	-0,82%	-0,48	58,02	59,09	58,02	59,19	1M	4.542
07/02/2025	-2,94%	-1,77	58,50	60,50	58,50	60,50	2M	3.687
06/02/2025	1,79%	1,06	60,27	59,28	59,28	60,80	864K	1.325
05/02/2025	0,44%	0,26	59,21	59,20	59,11	60,65	478K	1.428
04/02/2025	-1,50%	-0,90	58,95	59,48	58,90	59,85	887K	5.227
03/02/2025	-0,05%	-0,03	59,85	59,88	59,50	61,00	1M	2.702
31/01/2025	1,89%	1,11	59,88	58,78	58,78	60,25	900K	1.481
30/01/2025	-	-	58,77	58,74	58,10	59,70	902K	2.868

Date,Open,High,Low,Close,Volume
14-Aug-25,61.20,61.46,60.67,60.98,669514
13-Aug-25,61.89,61.89,61.06,61.10,742728
12-Aug-25,62.00,62.26,61.51,61.60,777303
11-Aug-25,62.20,62.25,61.50,61.97,729646
08-Aug-25,62.90,63.24,62.73,63.00,665780
07-Aug-25,62.64,63.44,62.59,62.75,744512
06-Aug-25,62.85,62.85,62.50,62.64,907595
05-Aug-25,63.10,63.38,62.76,62.85,400284
04-Aug-25,63.84,63.93,62.97,63.05,379183
01-Aug-25,63.50,64.14,62.56,63.20,1066073
31-Jul-25,63.79,63.99,63.01,63.36,804640
30-Jul-25,63.50,63.77,62.79,63.18,458325
29-Jul-25,63.60,63.77,63.35,63.51,680935
28-Jul-25,63.42,63.80,62.97,63.49,550678
25-Jul-25,62.89,63.42,62.78,63.42,572922
24-Jul-25,62.50,62.95,62.47,62.85,508219
23-Jul-25,63.57,63.62,62.30,62.50,777498
22-Jul-25,63.52,63.88,63.50,63.57,432546
21-Jul-25,63.43,63.88,62.90,63.85,751709
18-Jul-25,64.24,64.50,63.00,63.22,1011504
17-Jul-25,64.40,64.50,64.01,64.23,678855
16-Jul-25,64.48,64.50,64.00,64.19,581052
15-Jul-25,64.71,64.75,64.14,64.22,483953
14-Jul-25,64.09,64.59,63.76,64.13,1565195
11-Jul-25,64.38,64.41,63.91,64.09,367012
10-Jul-25,64.48,64.48,63.17,64.25,811799
09-Jul-25,64.67,64.80,63.55,63.87,1465614
08-Jul-25,65.65,65.87,64.90,65.37,1478505
07-Jul-25,65.15,65.90,65.10,65.55,935729
04-Jul-25,65.30,65.30,64.58,65.15,755296
03-Jul-25,65.49,65.49,64.80,64.80,767218
02-Jul-25,65.70,65.70,64.99,65.15,739050
01-Jul-25,65.80,66.00,65.40,65.50,776123
27-Jun-25,65.06,65.49,64.60,65.13,915878
26-Jun-25,64.85,65.65,63.70,65.06,1234937
25-Jun-25,64.70,64.95,64.30,64.59,890175
24-Jun-25,64.59,64.97,63.99,64.70,1106530
23-Jun-25,65.00,65.29,64.01,64.71,1726089
20-Jun-25,65.39,65.41,64.77,65.10,787014
18-Jun-25,64.41,65.38,64.18,65.07,718352
17-Jun-25,64.61,64.73,63.83,64.71,1486248
16-Jun-25,64.64,64.81,64.10,64.11,906036
13-Jun-25,63.10,64.31,63.06,64.00,827621
12-Jun-25,63.96,64.00,62.17,63.06,962280
11-Jun-25,64.85,64.85,63.97,63.97,707840
10-Jun-25,65.07,65.58,64.26,64.50,813618
09-Jun-25,66.50,66.50,65.48,65.77,1088454
06-Jun-25,66.78,66.78,65.70,65.98,626551
05-Jun-25,66.29,66.69,65.94,66.19,809971
04-Jun-25,66.99,66.99,65.85,66.03,1507083
03-Jun-25,66.66,66.76,65.75,66.64,725544
02-Jun-25,66.52,66.95,65.75,66.08,1010750
30-May-25,65.19,66.29,65.19,66.28,779039
29-May-25,65.80,65.80,64.65,64.97,965644
28-May-25,66.40,66.40,65.35,65.36,1036090
27-May-25,65.44,65.84,65.00,65.33,924582
26-May-25,65.49,65.49,64.62,64.80,922481
23-May-25,65.70,65.77,65.03,65.03,936777
22-May-25,65.96,65.97,65.50,65.66,812704
21-May-25,65.60,66.11,64.97,65.47,1658874
20-May-25,65.80,66.20,65.29,65.60,925205
19-May-25,65.86,66.30,65.64,65.80,1013561
16-May-25,65.85,66.23,65.52,65.85,921932
15-May-25,65.98,66.08,65.47,65.85,1201840
14-May-25,66.34,66.34,65.02,65.83,6307840
13-May-25,65.98,66.41,65.10,65.91,1894763
12-May-25,66.75,66.75,65.50,66.43,1216855
09-May-25,68.38,68.56,66.99,67.35,1969285
08-May-25,68.49,68.56,68.37,68.37,370322
07-May-25,68.55,68.55,67.87,68.49,514442
06-May-25,67.50,68.00,66.76,68.00,581382
05-May-25,68.55,68.56,66.50,66.50,796347
02-May-25,68.56,68.56,68.00,68.26,825946
30-Apr-25,68.56,68.70,67.56,68.56,1713605
29-Apr-25,66.12,68.56,66.12,67.51,1154173
28-Apr-25,66.85,68.00,66.56,67.58,1261723
25-Apr-25,64.80,66.65,64.40,66.55,1616403
24-Apr-25,64.24,64.80,64.02,64.80,946025
23-Apr-25,64.00,64.24,63.77,64.24,570527
22-Apr-25,63.90,64.00,63.60,63.68,1092121
17-Apr-25,63.02,63.75,63.02,63.69,553323
16-Apr-25,62.82,63.50,62.82,63.48,630678
15-Apr-25,63.15,63.73,62.63,63.09,628568
14-Apr-25,62.81,64.00,61.76,62.55,1348743
11-Apr-25,63.34,63.77,62.88,63.30,615869
10-Apr-25,62.73,63.34,62.73,63.34,542082
09-Apr-25,61.97,63.00,61.42,62.69,441142
08-Apr-25,62.08,62.96,62.02,62.31,693449
07-Apr-25,62.30,62.76,61.77,62.46,664999
04-Apr-25,63.88,63.88,61.85,62.30,1027213
03-Apr-25,63.50,63.66,62.83,63.57,546971
02-Apr-25,64.75,65.00,62.83,63.00,1852424
01-Apr-25,64.70,64.96,63.53,64.75,601313
31-Mar-25,64.25,64.59,64.19,64.39,729582
28-Mar-25,63.99,64.20,63.60,64.19,968065
27-Mar-25,63.24,64.00,62.95,63.67,834343
26-Mar-25,62.95,63.69,62.91,62.91,795003
25-Mar-25,63.40,63.75,62.82,63.15,722746
24-Mar-25,64.39,65.00,63.31,63.31,797739
21-Mar-25,63.13,64.95,63.12,64.11,1578139
20-Mar-25,63.70,63.70,62.16,63.37,1033866
19-Mar-25,63.74,63.75,62.72,63.06,761212
18-Mar-25,62.79,63.50,62.79,63.30,979304
17-Mar-25,62.73,63.00,62.40,62.47,725312
14-Mar-25,61.60,63.00,61.58,61.86,1097981
13-Mar-25,61.46,61.94,61.16,61.80,657879
12-Mar-25,61.90,62.36,61.64,62.08,740876
11-Mar-25,61.50,61.96,61.27,61.60,745058
10-Mar-25,61.87,61.87,60.59,61.49,1378368
07-Mar-25,61.20,61.87,61.07,61.87,731896
06-Mar-25,60.70,61.20,60.41,61.20,1060659
05-Mar-25,60.21,60.75,60.08,60.20,450261
28-Feb-25,60.63,60.75,59.81,60.20,1111221
27-Feb-25,59.55,61.23,59.55,60.60,863721
26-Feb-25,59.18,59.97,59.17,59.56,843359
25-Feb-25,59.24,60.00,58.30,59.30,1151762
24-Feb-25,58.49,59.26,58.46,59.15,842929
21-Feb-25,58.08,58.59,57.70,58.46,1261532
20-Feb-25,57.65,58.14,57.60,58.08,1021282
19-Feb-25,57.92,58.14,57.50,57.50,1768999
18-Feb-25,58.00,58.37,57.21,57.92,2872102
17-Feb-25,58.63,59.45,57.79,57.90,1910362
14-Feb-25,58.28,58.65,57.84,58.24,980169
13-Feb-25,57.45,58.15,57.26,57.70,602349
12-Feb-25,57.50,57.79,57.03,57.45,905030
11-Feb-25,57.07,58.00,56.79,57.50,825696
10-Feb-25,59.09,59.19,58.02,58.02,1494800
07-Feb-25,60.50,60.50,58.50,58.50,2236313
06-Feb-25,59.28,60.80,59.28,60.27,864396
05-Feb-25,59.20,60.65,59.11,59.21,477645
04-Feb-25,59.48,59.85,58.90,58.95,887367
03-Feb-25,59.88,61.00,59.50,59.85,1073305
31-Jan-25,58.78,60.25,58.78,59.88,900093
30-Jan-25,58.74,59.70,58.10,58.77,902353

*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