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
26/07/2024	0,09%	0,07	73,87	73,97	73,80	74,20	867K	2.345
25/07/2024	0,15%	0,11	73,80	73,85	73,52	73,99	1M	1.592
24/07/2024	-0,38%	-0,28	73,69	74,39	73,60	74,39	1M	1.240
23/07/2024	0,03%	0,02	73,97	73,90	73,80	74,15	973K	1.540
22/07/2024	-0,07%	-0,05	73,95	74,10	73,80	74,20	1M	2.092
19/07/2024	0,34%	0,25	74,00	73,94	73,55	74,21	1M	1.595
18/07/2024	0,12%	0,09	73,75	73,82	73,63	74,02	970K	790
17/07/2024	-0,37%	-0,27	73,66	73,93	73,62	74,09	2M	2.315
16/07/2024	0,35%	0,26	73,93	73,89	73,56	73,95	1M	3.302
15/07/2024	0,10%	0,07	73,67	73,72	73,60	74,15	1M	3.062
12/07/2024	0,42%	0,31	73,60	73,29	73,29	73,83	1M	4.545
11/07/2024	-0,04%	-0,03	73,29	73,55	73,12	73,69	2M	1.117
10/07/2024	0,40%	0,29	73,32	73,02	73,01	73,90	1M	3.581
09/07/2024	-1,23%	-0,91	73,03	73,33	72,60	73,47	894K	1.818
08/07/2024	0,89%	0,65	73,94	73,49	73,37	74,90	4M	7.500
05/07/2024	0,48%	0,35	73,29	73,26	72,95	73,50	2M	3.373
04/07/2024	0,05%	0,04	72,94	73,14	72,91	73,43	2M	1.796
03/07/2024	0,11%	0,08	72,90	72,82	72,81	73,38	790K	1.698
02/07/2024	0,03%	0,02	72,82	72,96	72,60	73,21	943K	3.370
01/07/2024	-0,70%	-0,51	72,80	73,58	72,54	73,70	1M	2.406
28/06/2024	0,91%	0,66	73,31	72,96	72,84	73,69	992K	2.015
27/06/2024	-0,34%	-0,25	72,65	72,67	72,55	73,12	3M	2.237
26/06/2024	0,91%	0,66	72,90	72,27	72,27	73,06	1M	1.943
25/06/2024	-0,10%	-0,07	72,24	72,50	72,10	72,54	1M	5.271
24/06/2024	-0,37%	-0,27	72,31	72,84	72,07	73,48	4M	6.014
21/06/2024	-0,47%	-0,34	72,58	73,07	72,53	73,52	906K	3.530
20/06/2024	-0,44%	-0,32	72,92	73,24	72,89	73,58	820K	2.168
19/06/2024	0,34%	0,25	73,24	72,99	72,76	73,59	2M	7.133
18/06/2024	-0,40%	-0,29	72,99	73,21	72,79	73,28	1M	3.079
17/06/2024	-0,38%	-0,28	73,28	73,60	73,20	73,96	1M	2.045
14/06/2024	0,05%	0,04	73,56	73,60	73,26	74,68	972K	2.982
13/06/2024	-1,82%	-1,36	73,52	74,78	73,10	74,78	991K	2.848
12/06/2024	0,48%	0,36	74,88	74,70	74,01	74,89	813K	3.093
11/06/2024	-1,75%	-1,33	74,52	75,50	74,30	75,69	1M	3.033
10/06/2024	-0,60%	-0,46	75,85	76,25	75,85	76,31	992K	2.360
07/06/2024	0,67%	0,51	76,31	76,03	75,51	76,56	1M	5.515
06/06/2024	-0,07%	-0,05	75,80	75,78	75,72	76,20	1M	2.025
05/06/2024	-0,16%	-0,12	75,85	75,97	75,77	76,38	856K	1.708
04/06/2024	-0,11%	-0,08	75,97	75,96	75,90	76,44	1M	3.736
03/06/2024	0,07%	0,05	76,05	76,00	75,85	76,42	889K	1.436
31/05/2024	0,13%	0,10	76,00	75,85	75,85	76,37	2M	2.733
29/05/2024	0,26%	0,20	75,90	75,75	75,75	76,49	845K	2.137
28/05/2024	-1,87%	-1,44	75,70	76,98	75,52	77,78	3M	5.683
27/05/2024	0,48%	0,37	77,14	76,85	76,65	77,45	2M	2.733
24/05/2024	0,30%	0,23	76,77	76,50	76,50	77,10	25M	6.308
23/05/2024	-0,69%	-0,53	76,54	76,84	75,90	77,07	2M	2.790
22/05/2024	-0,80%	-0,62	77,07	77,78	76,58	78,00	3M	5.110
21/05/2024	0,05%	0,04	77,69	77,50	77,11	77,79	1M	1.131
20/05/2024	-0,45%	-0,35	77,65	77,80	77,26	78,19	2M	3.019
17/05/2024	0,00%	0,00	78,00	77,66	77,35	78,20	5M	6.819
16/05/2024	1,69%	1,30	78,00	77,56	76,80	78,10	4M	2.115
15/05/2024	0,31%	0,24	76,70	76,46	76,46	77,25	2M	2.279
14/05/2024	-1,16%	-0,90	76,46	77,52	76,11	77,84	1M	2.293
13/05/2024	-0,54%	-0,42	77,36	77,80	77,28	78,27	1M	1.505
10/05/2024	-1,14%	-0,90	77,78	77,90	77,15	77,90	1M	3.542
09/05/2024	-0,15%	-0,12	78,68	78,80	78,31	78,98	3M	1.294
08/05/2024	0,39%	0,31	78,80	78,50	78,36	79,00	2M	4.751
07/05/2024	0,18%	0,14	78,49	78,35	77,90	78,77	8M	2.553
06/05/2024	-0,27%	-0,21	78,35	78,50	78,01	78,53	1M	2.459
03/05/2024	0,72%	0,56	78,56	78,00	77,90	78,97	1M	3.651
02/05/2024	0,26%	0,20	78,00	77,68	76,73	78,18	4M	6.973
30/04/2024	0,17%	0,13	77,80	77,50	77,41	78,29	971K	1.661
29/04/2024	0,67%	0,52	77,67	76,85	76,85	77,98	3M	2.362
26/04/2024	0,35%	0,27	77,15	77,01	76,81	77,66	1M	3.014
25/04/2024	-0,98%	-0,76	76,88	77,51	76,80	77,88	1M	1.757
24/04/2024	0,40%	0,31	77,64	77,00	76,55	78,34	2M	3.515
23/04/2024	1,70%	1,29	77,33	76,75	76,05	77,50	2M	1.595
22/04/2024	-0,67%	-0,51	76,04	76,22	75,84	77,44	3M	4.125
19/04/2024	0,08%	0,06	76,55	76,47	76,25	76,71	1M	3.236
18/04/2024	0,16%	0,12	76,49	76,53	76,33	76,80	1M	1.037
17/04/2024	-1,57%	-1,22	76,37	77,45	76,35	77,59	3M	2.529
16/04/2024	-0,78%	-0,61	77,59	78,21	77,34	78,73	2M	3.107
15/04/2024	-0,66%	-0,52	78,20	78,87	78,20	78,87	2M	3.639
12/04/2024	-0,19%	-0,15	78,72	78,71	78,62	78,98	2M	2.718
11/04/2024	-0,23%	-0,18	78,87	79,09	78,65	79,17	3M	1.893
10/04/2024	-0,11%	-0,09	79,05	79,15	78,80	79,48	3M	4.600
09/04/2024	-0,76%	-0,61	79,14	79,57	79,10	79,95	2M	1.859
08/04/2024	0,96%	0,76	79,75	79,26	79,25	80,12	4M	5.342
05/04/2024	0,30%	0,24	78,99	79,10	78,16	79,36	7M	7.685
04/04/2024	-0,33%	-0,26	78,75	79,00	78,66	79,71	4M	5.679
03/04/2024	-1,21%	-0,97	79,01	80,06	78,65	80,29	6M	4.703
02/04/2024	-1,12%	-0,91	79,98	80,70	79,84	81,00	4M	6.045
01/04/2024	-0,07%	-0,06	80,89	81,09	80,50	81,50	5M	8.201
28/03/2024	-7,38%	-6,45	80,95	81,20	79,69	82,56	22M	8.558
27/03/2024	1,10%	0,95	87,40	86,97	85,65	87,85	328K	756
26/03/2024	0,51%	0,44	86,45	86,96	85,74	86,96	223K	173
25/03/2024	-0,82%	-0,71	86,01	86,72	85,50	87,00	360K	1.115
22/03/2024	1,44%	1,23	86,72	85,50	84,85	87,77	559K	1.576
21/03/2024	-0,13%	-0,11	85,49	85,60	85,29	86,50	203K	158
20/03/2024	-0,33%	-0,28	85,60	85,78	85,03	85,89	232K	284
19/03/2024	-1,13%	-0,98	85,88	84,80	84,80	86,01	411K	555
18/03/2024	0,13%	0,11	86,86	86,75	85,35	86,88	271K	765
15/03/2024	1,28%	1,10	86,75	86,19	85,25	87,34	528K	2.385
14/03/2024	-0,71%	-0,61	85,65	85,59	85,26	85,90	117K	117
13/03/2024	1,34%	1,14	86,26	85,17	85,12	87,09	186K	255
12/03/2024	-1,12%	-0,96	85,12	87,45	84,41	87,45	583K	1.915
11/03/2024	-0,51%	-0,44	86,08	85,76	85,26	86,53	188K	229
08/03/2024	0,39%	0,34	86,52	86,78	86,13	87,30	509K	1.727
07/03/2024	-2,62%	-2,32	86,18	88,33	86,03	89,98	982K	3.404
06/03/2024	-0,28%	-0,25	88,50	87,02	87,02	89,81	375K	560
05/03/2024	1,49%	1,30	88,75	86,91	86,91	88,85	162K	281
04/03/2024	1,33%	1,15	87,45	86,30	86,05	88,59	219K	434
01/03/2024	1,74%	1,48	86,30	86,67	85,30	86,90	350K	955
29/02/2024	-2,27%	-1,97	84,82	86,89	84,36	87,97	505K	2.685
28/02/2024	-1,46%	-1,29	86,79	86,32	85,07	88,11	533K	1.126
27/02/2024	2,42%	2,08	88,08	85,98	85,98	91,06	912K	2.553
26/02/2024	0,01%	0,01	86,00	85,99	85,07	86,00	684K	351
23/02/2024	0,63%	0,54	85,99	85,00	84,84	85,99	416K	2.084
22/02/2024	0,61%	0,52	85,45	84,93	84,92	85,47	262K	97
21/02/2024	1,23%	1,03	84,93	83,90	83,90	84,94	220K	834
20/02/2024	-0,91%	-0,77	83,90	84,93	83,27	84,93	262K	207
19/02/2024	-1,31%	-1,12	84,67	85,96	84,06	85,96	300K	320
16/02/2024	3,35%	2,78	85,79	83,06	83,06	85,97	623K	1.659
15/02/2024	0,86%	0,71	83,01	82,31	81,75	84,38	211K	1.082
14/02/2024	-1,08%	-0,90	82,30	83,20	81,91	83,20	178K	162
09/02/2024	-0,34%	-0,28	83,20	82,64	82,25	83,27	144K	209
08/02/2024	0,92%	0,76	83,48	82,72	82,50	83,65	198K	140
07/02/2024	0,34%	0,28	82,72	82,47	82,10	82,75	198K	461
06/02/2024	0,82%	0,67	82,44	81,77	81,76	84,15	120K	232
05/02/2024	-0,52%	-0,43	81,77	82,20	80,96	82,20	245K	181
02/02/2024	0,01%	0,01	82,20	82,19	81,37	82,70	302K	204
01/02/2024	-1,80%	-1,51	82,19	83,70	80,80	83,90	219K	288
31/01/2024	-0,76%	-0,64	83,70	84,79	83,50	84,79	100K	323
30/01/2024	-1,36%	-1,16	84,34	85,18	83,90	85,27	295K	529
29/01/2024	0,29%	0,25	85,50	85,25	84,17	85,96	370K	214
26/01/2024	0,29%	0,25	85,25	85,01	84,18	85,96	165K	245
25/01/2024	0,59%	0,50	85,00	84,50	83,80	85,00	82K	69
24/01/2024	0,96%	0,80	84,50	83,73	83,73	85,59	226K	271
23/01/2024	-1,37%	-1,16	83,70	84,86	83,66	85,70	255K	299
22/01/2024	1,02%	0,86	84,86	83,45	83,45	84,86	250K	531
19/01/2024	-0,99%	-0,84	84,00	84,84	83,45	84,91	236K	148
18/01/2024	0,51%	0,43	84,84	84,80	84,18	85,80	106K	99
17/01/2024	-0,71%	-0,60	84,41	85,05	84,41	85,80	70K	96
16/01/2024	-	-	85,01	83,76	83,58	86,00	237K	164

Date,Open,High,Low,Close,Volume
26-Jul-24,73.97,74.20,73.80,73.87,867132
25-Jul-24,73.85,73.99,73.52,73.80,1107362
24-Jul-24,74.39,74.39,73.60,73.69,1367310
23-Jul-24,73.90,74.15,73.80,73.97,973276
22-Jul-24,74.10,74.20,73.80,73.95,1183395
19-Jul-24,73.94,74.21,73.55,74.00,1283197
18-Jul-24,73.82,74.02,73.63,73.75,969741
17-Jul-24,73.93,74.09,73.62,73.66,1506750
16-Jul-24,73.89,73.95,73.56,73.93,1367865
15-Jul-24,73.72,74.15,73.60,73.67,1377646
12-Jul-24,73.29,73.83,73.29,73.60,1402132
11-Jul-24,73.55,73.69,73.12,73.29,1577375
10-Jul-24,73.02,73.90,73.01,73.32,1300719
09-Jul-24,73.33,73.47,72.60,73.03,893819
08-Jul-24,73.49,74.90,73.37,73.94,3938550
05-Jul-24,73.26,73.50,72.95,73.29,2075589
04-Jul-24,73.14,73.43,72.91,72.94,1858935
03-Jul-24,72.82,73.38,72.81,72.90,789982
02-Jul-24,72.96,73.21,72.60,72.82,942818
01-Jul-24,73.58,73.70,72.54,72.80,1231461
28-Jun-24,72.96,73.69,72.84,73.31,991813
27-Jun-24,72.67,73.12,72.55,72.65,2623175
26-Jun-24,72.27,73.06,72.27,72.90,1487611
25-Jun-24,72.50,72.54,72.10,72.24,1036555
24-Jun-24,72.84,73.48,72.07,72.31,3826448
21-Jun-24,73.07,73.52,72.53,72.58,906059
20-Jun-24,73.24,73.58,72.89,72.92,819575
19-Jun-24,72.99,73.59,72.76,73.24,1708031
18-Jun-24,73.21,73.28,72.79,72.99,1127165
17-Jun-24,73.60,73.96,73.20,73.28,1044508
14-Jun-24,73.60,74.68,73.26,73.56,972165
13-Jun-24,74.78,74.78,73.10,73.52,991497
12-Jun-24,74.70,74.89,74.01,74.88,812819
11-Jun-24,75.50,75.69,74.30,74.52,1122331
10-Jun-24,76.25,76.31,75.85,75.85,992152
07-Jun-24,76.03,76.56,75.51,76.31,1262076
06-Jun-24,75.78,76.20,75.72,75.80,1203852
05-Jun-24,75.97,76.38,75.77,75.85,855729
04-Jun-24,75.96,76.44,75.90,75.97,1016312
03-Jun-24,76.00,76.42,75.85,76.05,889112
31-May-24,75.85,76.37,75.85,76.00,1522740
29-May-24,75.75,76.49,75.75,75.90,845455
28-May-24,76.98,77.78,75.52,75.70,3498583
27-May-24,76.85,77.45,76.65,77.14,1563594
24-May-24,76.50,77.10,76.50,76.77,24902729
23-May-24,76.84,77.07,75.90,76.54,1970161
22-May-24,77.78,78.00,76.58,77.07,2918130
21-May-24,77.50,77.79,77.11,77.69,1125209
20-May-24,77.80,78.19,77.26,77.65,2356039
17-May-24,77.66,78.20,77.35,78.00,5085697
16-May-24,77.56,78.10,76.80,78.00,4109832
15-May-24,76.46,77.25,76.46,76.70,1681142
14-May-24,77.52,77.84,76.11,76.46,1336021
13-May-24,77.80,78.27,77.28,77.36,1231183
10-May-24,77.90,77.90,77.15,77.78,1255788
09-May-24,78.80,78.98,78.31,78.68,2564969
08-May-24,78.50,79.00,78.36,78.80,2294339
07-May-24,78.35,78.77,77.90,78.49,8068695
06-May-24,78.50,78.53,78.01,78.35,1132748
03-May-24,78.00,78.97,77.90,78.56,1226437
02-May-24,77.68,78.18,76.73,78.00,3521121
30-Apr-24,77.50,78.29,77.41,77.80,970691
29-Apr-24,76.85,77.98,76.85,77.67,2592129
26-Apr-24,77.01,77.66,76.81,77.15,1419386
25-Apr-24,77.51,77.88,76.80,76.88,1438425
24-Apr-24,77.00,78.34,76.55,77.64,1981842
23-Apr-24,76.75,77.50,76.05,77.33,1646427
22-Apr-24,76.22,77.44,75.84,76.04,3096204
19-Apr-24,76.47,76.71,76.25,76.55,1302641
18-Apr-24,76.53,76.80,76.33,76.49,1340224
17-Apr-24,77.45,77.59,76.35,76.37,3165901
16-Apr-24,78.21,78.73,77.34,77.59,2046626
15-Apr-24,78.87,78.87,78.20,78.20,1942311
12-Apr-24,78.71,78.98,78.62,78.72,1950241
11-Apr-24,79.09,79.17,78.65,78.87,3200654
10-Apr-24,79.15,79.48,78.80,79.05,2550192
09-Apr-24,79.57,79.95,79.10,79.14,2384385
08-Apr-24,79.26,80.12,79.25,79.75,4379460
05-Apr-24,79.10,79.36,78.16,78.99,7143142
04-Apr-24,79.00,79.71,78.66,78.75,3695948
03-Apr-24,80.06,80.29,78.65,79.01,6316626
02-Apr-24,80.70,81.00,79.84,79.98,4149361
01-Apr-24,81.09,81.50,80.50,80.89,4862110
28-Mar-24,81.20,82.56,79.69,80.95,21955220
27-Mar-24,86.97,87.85,85.65,87.40,328201
26-Mar-24,86.96,86.96,85.74,86.45,222664
25-Mar-24,86.72,87.00,85.50,86.01,360140
22-Mar-24,85.50,87.77,84.85,86.72,558986
21-Mar-24,85.60,86.50,85.29,85.49,203202
20-Mar-24,85.78,85.89,85.03,85.60,232054
19-Mar-24,84.80,86.01,84.80,85.88,411382
18-Mar-24,86.75,86.88,85.35,86.86,270596
15-Mar-24,86.19,87.34,85.25,86.75,527915
14-Mar-24,85.59,85.90,85.26,85.65,116745
13-Mar-24,85.17,87.09,85.12,86.26,185583
12-Mar-24,87.45,87.45,84.41,85.12,583049
11-Mar-24,85.76,86.53,85.26,86.08,187526
08-Mar-24,86.78,87.30,86.13,86.52,509036
07-Mar-24,88.33,89.98,86.03,86.18,982086
06-Mar-24,87.02,89.81,87.02,88.50,374674
05-Mar-24,86.91,88.85,86.91,88.75,161839
04-Mar-24,86.30,88.59,86.05,87.45,218865
01-Mar-24,86.67,86.90,85.30,86.30,349588
29-Feb-24,86.89,87.97,84.36,84.82,505240
28-Feb-24,86.32,88.11,85.07,86.79,532695
27-Feb-24,85.98,91.06,85.98,88.08,912407
26-Feb-24,85.99,86.00,85.07,86.00,683511
23-Feb-24,85.00,85.99,84.84,85.99,416466
22-Feb-24,84.93,85.47,84.92,85.45,261617
21-Feb-24,83.90,84.94,83.90,84.93,220268
20-Feb-24,84.93,84.93,83.27,83.90,262447
19-Feb-24,85.96,85.96,84.06,84.67,300048
16-Feb-24,83.06,85.97,83.06,85.79,622945
15-Feb-24,82.31,84.38,81.75,83.01,211169
14-Feb-24,83.20,83.20,81.91,82.30,177826
09-Feb-24,82.64,83.27,82.25,83.20,144412
08-Feb-24,82.72,83.65,82.50,83.48,197773
07-Feb-24,82.47,82.75,82.10,82.72,198079
06-Feb-24,81.77,84.15,81.76,82.44,119697
05-Feb-24,82.20,82.20,80.96,81.77,245226
02-Feb-24,82.19,82.70,81.37,82.20,301735
01-Feb-24,83.70,83.90,80.80,82.19,218747
31-Jan-24,84.79,84.79,83.50,83.70,100055
30-Jan-24,85.18,85.27,83.90,84.34,294735
29-Jan-24,85.25,85.96,84.17,85.50,370150
26-Jan-24,85.01,85.96,84.18,85.25,165016
25-Jan-24,84.50,85.00,83.80,85.00,82035
24-Jan-24,83.73,85.59,83.73,84.50,225542
23-Jan-24,84.86,85.70,83.66,83.70,254604
22-Jan-24,83.45,84.86,83.45,84.86,250010
19-Jan-24,84.84,84.91,83.45,84.00,236028
18-Jan-24,84.80,85.80,84.18,84.84,106112
17-Jan-24,85.05,85.80,84.41,84.41,70383
16-Jan-24,83.76,86.00,83.58,85.01,237017

*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