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
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	-1,93%	-1,55	78,77	80,32	78,50	80,34	327K	378
04/11/2021	-3,23%	-2,68	80,32	83,00	80,10	83,02	564K	683
03/11/2021	0,00%	0,00	83,00	83,00	83,00	83,80	166K	168
01/11/2021	-0,95%	-0,80	83,00	82,11	82,11	83,80	184K	470
29/10/2021	1,45%	1,20	83,80	83,00	82,96	83,80	308K	489
28/10/2021	-1,28%	-1,07	82,60	83,67	82,01	83,80	173K	362
27/10/2021	-0,45%	-0,38	83,67	83,90	83,03	85,37	207K	233
26/10/2021	-1,12%	-0,95	84,05	85,00	83,90	85,74	307K	938
25/10/2021	0,88%	0,74	85,00	85,78	84,36	85,81	174K	180
22/10/2021	-0,31%	-0,26	84,26	85,33	84,26	85,64	310K	406
21/10/2021	-2,06%	-1,78	84,52	86,17	84,52	86,45	541K	693
20/10/2021	0,20%	0,17	86,30	86,40	86,19	88,13	558K	2.281
19/10/2021	-1,13%	-0,98	86,13	87,77	86,05	87,77	319K	441
18/10/2021	-1,00%	-0,88	87,11	87,95	86,54	87,95	415K	349
15/10/2021	-0,07%	-0,06	87,99	88,10	86,21	88,28	388K	319
14/10/2021	1,17%	1,02	88,05	87,04	86,72	88,85	203K	287
13/10/2021	1,00%	0,86	87,03	86,56	85,71	88,28	384K	738
11/10/2021	-2,15%	-1,89	86,17	88,00	85,21	88,55	644K	2.404
08/10/2021	-0,09%	-0,08	88,06	88,48	86,81	88,50	239K	203
07/10/2021	2,84%	2,43	88,14	85,71	85,69	88,50	400K	361
06/10/2021	-0,31%	-0,27	85,71	85,89	84,00	85,90	265K	279
05/10/2021	0,96%	0,82	85,98	85,81	85,27	86,59	348K	298
04/10/2021	-0,76%	-0,65	85,16	86,44	85,10	86,76	305K	329
01/10/2021	0,01%	0,01	85,81	85,80	85,07	86,75	312K	374
30/09/2021	0,00%	0,00	85,80	86,39	85,80	86,76	324K	310
29/09/2021	-0,42%	-0,36	85,80	86,16	85,70	86,28	198K	269
28/09/2021	0,54%	0,46	86,16	86,47	85,60	86,48	268K	449
27/09/2021	-0,49%	-0,42	85,70	86,51	85,58	86,76	332K	377
24/09/2021	-0,43%	-0,37	86,12	86,50	85,55	86,76	340K	343
23/09/2021	-0,20%	-0,17	86,49	86,77	86,12	89,26	538K	604
22/09/2021	-0,68%	-0,59	86,66	88,17	86,50	88,97	427K	625
21/09/2021	-3,06%	-2,75	87,25	90,95	87,25	90,95	534K	560
20/09/2021	-2,81%	-2,60	90,00	92,59	89,08	92,59	642K	787
17/09/2021	0,00%	0,00	92,60	92,60	91,49	92,60	457K	484
16/09/2021	0,22%	0,20	92,60	92,63	92,00	92,64	472K	220
15/09/2021	0,02%	0,02	92,40	92,38	91,21	92,81	481K	1.354
14/09/2021	-0,55%	-0,51	92,38	92,88	91,03	92,88	270K	524
13/09/2021	0,53%	0,49	92,89	92,45	92,41	93,00	281K	178
10/09/2021	0,73%	0,67	92,40	91,14	91,14	92,41	361K	236
09/09/2021	0,80%	0,73	91,73	91,04	91,00	91,86	331K	348
08/09/2021	-1,57%	-1,45	91,00	92,10	91,00	92,90	556K	446
06/09/2021	0,77%	0,71	92,45	91,78	91,21	92,98	204K	457
03/09/2021	0,81%	0,74	91,74	91,19	91,00	91,80	184K	285
02/09/2021	2,13%	1,90	91,00	89,50	89,36	91,47	219K	517
01/09/2021	-3,25%	-2,99	89,10	92,09	89,07	92,41	404K	604
31/08/2021	-2,55%	-2,41	92,09	92,15	91,01	93,50	416K	645
30/08/2021	3,53%	3,22	94,50	91,24	90,45	94,50	639K	460
27/08/2021	2,35%	2,10	91,28	89,19	88,92	91,32	444K	842
26/08/2021	-1,78%	-1,62	89,18	88,77	88,77	91,46	375K	565
25/08/2021	2,73%	2,41	90,80	88,39	87,99	91,90	629K	577
24/08/2021	-2,86%	-2,60	88,39	90,99	87,25	90,99	497K	669
23/08/2021	0,13%	0,12	90,99	89,09	87,00	90,99	669K	2.097
20/08/2021	7,92%	6,67	90,87	84,10	84,10	90,87	644K	701
19/08/2021	0,48%	0,40	84,20	81,79	80,99	84,99	664K	634
18/08/2021	-0,12%	-0,10	83,80	83,77	81,00	83,80	590K	531
17/08/2021	-1,61%	-1,37	83,90	85,59	83,08	85,64	735K	661
16/08/2021	-0,85%	-0,73	85,27	86,00	84,06	86,00	314K	486
13/08/2021	0,35%	0,30	86,00	85,60	83,60	87,99	452K	353
12/08/2021	-2,18%	-1,91	85,70	87,98	85,53	87,98	456K	537
11/08/2021	-0,66%	-0,58	87,61	88,20	87,60	89,30	366K	363
10/08/2021	-1,49%	-1,33	88,19	89,48	88,02	90,99	538K	572
09/08/2021	-0,64%	-0,58	89,52	90,19	89,52	90,99	366K	584
06/08/2021	-0,99%	-0,90	90,10	90,21	90,02	90,94	277K	294
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	-	-	95,01	95,00	94,03	95,99	823K	428

Date,Open,High,Low,Close,Volume
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
04-Nov-21,83.00,83.02,80.10,80.32,564227
03-Nov-21,83.00,83.80,83.00,83.00,165525
01-Nov-21,82.11,83.80,82.11,83.00,183603
29-Oct-21,83.00,83.80,82.96,83.80,308323
28-Oct-21,83.67,83.80,82.01,82.60,173438
27-Oct-21,83.90,85.37,83.03,83.67,206954
26-Oct-21,85.00,85.74,83.90,84.05,307274
25-Oct-21,85.78,85.81,84.36,85.00,173671
22-Oct-21,85.33,85.64,84.26,84.26,310174
21-Oct-21,86.17,86.45,84.52,84.52,540921
20-Oct-21,86.40,88.13,86.19,86.30,558175
19-Oct-21,87.77,87.77,86.05,86.13,319104
18-Oct-21,87.95,87.95,86.54,87.11,415329
15-Oct-21,88.10,88.28,86.21,87.99,388099
14-Oct-21,87.04,88.85,86.72,88.05,203144
13-Oct-21,86.56,88.28,85.71,87.03,384005
11-Oct-21,88.00,88.55,85.21,86.17,644183
08-Oct-21,88.48,88.50,86.81,88.06,239175
07-Oct-21,85.71,88.50,85.69,88.14,399566
06-Oct-21,85.89,85.90,84.00,85.71,264566
05-Oct-21,85.81,86.59,85.27,85.98,348334
04-Oct-21,86.44,86.76,85.10,85.16,304532
01-Oct-21,85.80,86.75,85.07,85.81,311804
30-Sep-21,86.39,86.76,85.80,85.80,323825
29-Sep-21,86.16,86.28,85.70,85.80,197855
28-Sep-21,86.47,86.48,85.60,86.16,267662
27-Sep-21,86.51,86.76,85.58,85.70,331720
24-Sep-21,86.50,86.76,85.55,86.12,340319
23-Sep-21,86.77,89.26,86.12,86.49,538044
22-Sep-21,88.17,88.97,86.50,86.66,427319
21-Sep-21,90.95,90.95,87.25,87.25,533925
20-Sep-21,92.59,92.59,89.08,90.00,642309
17-Sep-21,92.60,92.60,91.49,92.60,456696
16-Sep-21,92.63,92.64,92.00,92.60,472122
15-Sep-21,92.38,92.81,91.21,92.40,480686
14-Sep-21,92.88,92.88,91.03,92.38,270451
13-Sep-21,92.45,93.00,92.41,92.89,281026
10-Sep-21,91.14,92.41,91.14,92.40,360854
09-Sep-21,91.04,91.86,91.00,91.73,331288
08-Sep-21,92.10,92.90,91.00,91.00,556379
06-Sep-21,91.78,92.98,91.21,92.45,204314
03-Sep-21,91.19,91.80,91.00,91.74,184216
02-Sep-21,89.50,91.47,89.36,91.00,218653
01-Sep-21,92.09,92.41,89.07,89.10,404408
31-Aug-21,92.15,93.50,91.01,92.09,416218
30-Aug-21,91.24,94.50,90.45,94.50,638885
27-Aug-21,89.19,91.32,88.92,91.28,443570
26-Aug-21,88.77,91.46,88.77,89.18,374761
25-Aug-21,88.39,91.90,87.99,90.80,629415
24-Aug-21,90.99,90.99,87.25,88.39,497249
23-Aug-21,89.09,90.99,87.00,90.99,668652
20-Aug-21,84.10,90.87,84.10,90.87,644128
19-Aug-21,81.79,84.99,80.99,84.20,663908
18-Aug-21,83.77,83.80,81.00,83.80,590208
17-Aug-21,85.59,85.64,83.08,83.90,734843
16-Aug-21,86.00,86.00,84.06,85.27,314100
13-Aug-21,85.60,87.99,83.60,86.00,451806
12-Aug-21,87.98,87.98,85.53,85.70,456271
11-Aug-21,88.20,89.30,87.60,87.61,365667
10-Aug-21,89.48,90.99,88.02,88.19,538033
09-Aug-21,90.19,90.99,89.52,89.52,366184
06-Aug-21,90.21,90.94,90.02,90.10,276902
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

*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...