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
13/07/2020	-1,28%	-1,05	81,13	82,20	80,40	83,00	671K	794
10/07/2020	-1,43%	-1,19	82,18	83,40	82,02	84,00	268K	394
09/07/2020	-1,55%	-1,31	83,37	84,03	79,00	85,36	310K	182
08/07/2020	-1,71%	-1,47	84,68	85,00	84,00	85,50	395K	509
07/07/2020	1,59%	1,35	86,15	85,00	85,00	86,77	333K	271
06/07/2020	0,36%	0,30	84,80	84,29	84,29	85,80	264K	140
03/07/2020	0,46%	0,39	84,50	83,51	83,51	85,16	182K	72
02/07/2020	1,08%	0,90	84,11	83,55	82,89	84,52	366K	313
01/07/2020	0,58%	0,48	83,21	83,46	82,74	85,99	331K	590
30/06/2020	0,88%	0,72	82,73	82,52	82,00	83,98	293K	197
29/06/2020	-1,18%	-0,98	82,01	83,00	82,00	83,71	370K	234

26/06/2020	-0,07%	-0,06	82,99	84,04	82,10	84,89	345K	200
25/06/2020	0,10%	0,08	83,05	83,05	81,51	85,00	449K	337
24/06/2020	-0,10%	-0,08	82,97	84,00	81,21	85,49	400K	302
23/06/2020	-2,87%	-2,45	83,05	85,20	83,05	86,94	690K	459
22/06/2020	-1,79%	-1,56	85,50	88,21	84,03	88,21	359K	317
19/06/2020	-0,58%	-0,51	87,06	87,57	86,60	88,99	648K	478
18/06/2020	0,66%	0,57	87,57	87,01	87,01	89,00	734K	1.273
17/06/2020	-1,67%	-1,48	87,00	89,00	87,00	89,00	240K	261
16/06/2020	2,97%	2,55	88,48	86,43	86,00	88,48	561K	316
15/06/2020	1,33%	1,13	85,93	87,00	85,01	87,00	564K	516
12/06/2020	-0,82%	-0,70	84,80	87,80	83,55	87,80	477K	238
10/06/2020	2,96%	2,46	85,50	83,69	83,69	87,00	474K	451
09/06/2020	-1,59%	-1,34	83,04	83,00	82,65	85,70	170K	151
08/06/2020	-1,88%	-1,62	84,38	86,43	83,75	86,43	350K	571
05/06/2020	2,38%	2,00	86,00	85,38	82,99	87,45	605K	2.037
04/06/2020	1,30%	1,08	84,00	84,53	83,46	87,43	310K	256
03/06/2020	1,87%	1,52	82,92	81,06	81,06	84,50	367K	341
02/06/2020	1,92%	1,53	81,40	79,87	79,75	82,99	373K	280
01/06/2020	1,49%	1,17	79,87	78,21	78,05	79,87	621K	837
29/05/2020	-0,33%	-0,26	78,70	78,12	78,12	79,87	326K	322
28/05/2020	0,28%	0,22	78,96	78,50	78,05	79,50	335K	265
27/05/2020	1,27%	0,99	78,74	77,98	77,50	79,87	387K	920
26/05/2020	-1,07%	-0,84	77,75	78,10	77,72	79,87	209K	247
25/05/2020	0,38%	0,30	78,59	78,50	77,50	79,87	336K	344
22/05/2020	1,36%	1,05	78,29	77,25	77,20	78,49	312K	238
21/05/2020	0,18%	0,14	77,24	77,54	77,10	78,99	260K	607
20/05/2020	-3,13%	-2,49	77,10	78,00	76,99	79,32	253K	239
19/05/2020	0,76%	0,60	79,59	79,00	77,02	79,59	255K	337
18/05/2020	2,53%	1,95	78,99	78,58	77,05	79,77	161K	139
15/05/2020	-0,59%	-0,46	77,04	79,00	76,67	80,00	162K	121
14/05/2020	-3,22%	-2,58	77,50	82,29	75,58	82,29	362K	635
13/05/2020	-2,34%	-1,92	80,08	81,01	77,51	83,90	553K	1.438
12/05/2020	-1,91%	-1,60	82,00	82,99	81,37	83,15	99K	48
11/05/2020	-0,20%	-0,17	83,60	82,01	82,01	84,46	395K	1.401
08/05/2020	0,93%	0,77	83,77	82,51	81,00	84,70	364K	418
07/05/2020	-1,78%	-1,50	83,00	84,51	82,51	86,99	328K	191
06/05/2020	-0,80%	-0,68	84,50	85,10	84,50	85,97	232K	201
05/05/2020	-0,37%	-0,32	85,18	86,30	85,18	87,30	205K	117
04/05/2020	-1,04%	-0,90	85,50	85,30	85,30	86,00	141K	129
30/04/2020	-1,82%	-1,60	86,40	86,36	85,29	87,60	110K	63
29/04/2020	2,14%	1,84	88,00	86,00	82,54	88,00	928K	836
28/04/2020	2,57%	2,16	86,16	84,02	81,99	87,00	857K	649
27/04/2020	0,25%	0,21	84,00	82,11	82,11	84,96	781K	949
24/04/2020	-1,19%	-1,01	83,79	86,20	77,79	86,25	1M	1.332
23/04/2020	0,00%	0,00	84,80	85,50	84,80	89,00	311K	165
22/04/2020	0,95%	0,80	84,80	84,00	84,00	89,99	516K	750
20/04/2020	0,01%	0,01	84,00	84,00	83,50	84,50	207K	56
17/04/2020	1,81%	1,49	83,99	82,51	82,50	84,00	405K	139
16/04/2020	0,08%	0,07	82,50	82,42	82,27	83,50	181K	88
15/04/2020	3,04%	2,43	82,43	79,02	79,01	83,50	852K	1.957
14/04/2020	-1,96%	-1,60	80,00	81,00	79,99	82,00	464K	213
13/04/2020	-2,16%	-1,80	81,60	80,95	80,03	82,00	254K	153
09/04/2020	1,86%	1,52	83,40	81,84	79,10	85,00	377K	675
08/04/2020	1,71%	1,38	81,88	81,50	79,02	81,96	246K	169
07/04/2020	1,25%	0,99	80,50	80,01	79,02	81,99	409K	212
06/04/2020	-0,30%	-0,24	79,51	79,85	79,50	82,00	132K	124
03/04/2020	-2,74%	-2,25	79,75	80,02	78,57	81,99	281K	204
02/04/2020	-1,20%	-1,00	82,00	82,50	78,70	82,99	202K	173
01/04/2020	4,53%	3,60	83,00	79,40	78,57	83,00	238K	93
31/03/2020	3,10%	2,39	79,40	78,45	77,91	79,90	444K	122
30/03/2020	-2,52%	-1,99	77,01	78,99	76,03	78,99	237K	254
27/03/2020	1,94%	1,50	79,00	77,01	75,01	79,00	405K	173
26/03/2020	5,44%	4,00	77,50	77,79	72,36	79,00	656K	217
25/03/2020	6,51%	4,49	73,50	69,02	68,00	75,00	524K	336
24/03/2020	4,56%	3,01	69,01	66,00	66,00	72,99	524K	269
23/03/2020	-2,94%	-2,00	66,00	68,00	57,00	68,00	493K	357
20/03/2020	1,57%	1,05	68,00	71,99	67,04	73,00	760K	300
19/03/2020	-0,07%	-0,05	66,95	62,06	51,82	73,00	671K	1.591
18/03/2020	-6,96%	-5,01	67,00	75,00	57,10	75,00	837K	541
17/03/2020	-7,70%	-6,01	72,01	75,02	72,00	80,00	613K	450
16/03/2020	-6,00%	-4,98	78,02	78,99	73,25	85,73	725K	298
13/03/2020	0,00%	0,00	83,00	83,03	78,00	91,19	674K	438
12/03/2020	-8,99%	-8,20	83,00	90,00	82,00	91,20	501K	332
11/03/2020	-6,93%	-6,79	91,20	96,99	90,28	96,99	364K	657
10/03/2020	13,00%	11,27	97,99	97,84	88,00	97,99	2M	562
09/03/2020	-8,56%	-8,12	86,72	92,01	86,00	94,00	596K	345
06/03/2020	-1,31%	-1,26	94,84	96,10	93,50	96,10	167K	48
05/03/2020	-2,58%	-2,55	96,10	98,00	96,00	98,89	242K	59
04/03/2020	2,76%	2,65	98,65	98,00	96,00	99,00	183K	45
03/03/2020	0,00%	0,00	96,00	95,87	94,17	97,45	449K	128
02/03/2020	0,00%	0,00	96,00	94,13	91,99	96,00	551K	251
28/02/2020	-1,03%	-1,00	96,00	96,99	94,00	97,40	560K	176
27/02/2020	0,00%	0,00	97,00	93,77	93,77	97,42	333K	348
26/02/2020	0,00%	0,00	97,00	96,41	93,00	97,96	438K	136
21/02/2020	-0,62%	-0,61	97,00	97,62	96,31	97,98	172K	56
20/02/2020	-0,90%	-0,89	97,61	98,00	97,10	99,19	299K	117
19/02/2020	0,51%	0,50	98,50	98,00	96,12	99,49	749K	293
18/02/2020	-0,32%	-0,31	98,00	98,32	97,03	98,97	409K	266
17/02/2020	-1,68%	-1,68	98,31	99,97	98,15	99,97	523K	205
14/02/2020	0,49%	0,49	99,99	99,75	98,07	99,99	677K	301
13/02/2020	0,71%	0,70	99,50	98,90	97,90	99,90	467K	234
12/02/2020	-1,12%	-1,12	98,80	99,88	98,50	99,99	691K	316
11/02/2020	0,13%	0,13	99,92	98,61	97,00	100,00	2M	673
10/02/2020	-	-	99,79	100,07	97,01	100,25	1M	309

Date,Open,High,Low,Close,Volume
13-Jul-20,82.20,83.00,80.40,81.13,671160
10-Jul-20,83.40,84.00,82.02,82.18,267501
09-Jul-20,84.03,85.36,79.00,83.37,309695
08-Jul-20,85.00,85.50,84.00,84.68,395071
07-Jul-20,85.00,86.77,85.00,86.15,332923
06-Jul-20,84.29,85.80,84.29,84.80,263742
03-Jul-20,83.51,85.16,83.51,84.50,181872
02-Jul-20,83.55,84.52,82.89,84.11,366083
01-Jul-20,83.46,85.99,82.74,83.21,331182
30-Jun-20,82.52,83.98,82.00,82.73,292705
29-Jun-20,83.00,83.71,82.00,82.01,369814
26-Jun-20,84.04,84.89,82.10,82.99,345043
25-Jun-20,83.05,85.00,81.51,83.05,449180
24-Jun-20,84.00,85.49,81.21,82.97,399517
23-Jun-20,85.20,86.94,83.05,83.05,690323
22-Jun-20,88.21,88.21,84.03,85.50,359433
19-Jun-20,87.57,88.99,86.60,87.06,647906
18-Jun-20,87.01,89.00,87.01,87.57,733769
17-Jun-20,89.00,89.00,87.00,87.00,239916
16-Jun-20,86.43,88.48,86.00,88.48,560954
15-Jun-20,87.00,87.00,85.01,85.93,564301
12-Jun-20,87.80,87.80,83.55,84.80,476671
10-Jun-20,83.69,87.00,83.69,85.50,474044
09-Jun-20,83.00,85.70,82.65,83.04,169899
08-Jun-20,86.43,86.43,83.75,84.38,349677
05-Jun-20,85.38,87.45,82.99,86.00,604834
04-Jun-20,84.53,87.43,83.46,84.00,309774
03-Jun-20,81.06,84.50,81.06,82.92,367000
02-Jun-20,79.87,82.99,79.75,81.40,373373
01-Jun-20,78.21,79.87,78.05,79.87,621143
29-May-20,78.12,79.87,78.12,78.70,326048
28-May-20,78.50,79.50,78.05,78.96,335392
27-May-20,77.98,79.87,77.50,78.74,387202
26-May-20,78.10,79.87,77.72,77.75,208567
25-May-20,78.50,79.87,77.50,78.59,335553
22-May-20,77.25,78.49,77.20,78.29,312396
21-May-20,77.54,78.99,77.10,77.24,260039
20-May-20,78.00,79.32,76.99,77.10,252997
19-May-20,79.00,79.59,77.02,79.59,254854
18-May-20,78.58,79.77,77.05,78.99,161185
15-May-20,79.00,80.00,76.67,77.04,161805
14-May-20,82.29,82.29,75.58,77.50,361743
13-May-20,81.01,83.90,77.51,80.08,552792
12-May-20,82.99,83.15,81.37,82.00,98510
11-May-20,82.01,84.46,82.01,83.60,394830
08-May-20,82.51,84.70,81.00,83.77,364114
07-May-20,84.51,86.99,82.51,83.00,327963
06-May-20,85.10,85.97,84.50,84.50,232224
05-May-20,86.30,87.30,85.18,85.18,204512
04-May-20,85.30,86.00,85.30,85.50,140736
30-Apr-20,86.36,87.60,85.29,86.40,110004
29-Apr-20,86.00,88.00,82.54,88.00,928122
28-Apr-20,84.02,87.00,81.99,86.16,856582
27-Apr-20,82.11,84.96,82.11,84.00,781423
24-Apr-20,86.20,86.25,77.79,83.79,1413341
23-Apr-20,85.50,89.00,84.80,84.80,311485
22-Apr-20,84.00,89.99,84.00,84.80,515582
20-Apr-20,84.00,84.50,83.50,84.00,207345
17-Apr-20,82.51,84.00,82.50,83.99,405460
16-Apr-20,82.42,83.50,82.27,82.50,181293
15-Apr-20,79.02,83.50,79.01,82.43,851519
14-Apr-20,81.00,82.00,79.99,80.00,464469
13-Apr-20,80.95,82.00,80.03,81.60,253713
09-Apr-20,81.84,85.00,79.10,83.40,376750
08-Apr-20,81.50,81.96,79.02,81.88,246346
07-Apr-20,80.01,81.99,79.02,80.50,408611
06-Apr-20,79.85,82.00,79.50,79.51,131582
03-Apr-20,80.02,81.99,78.57,79.75,280815
02-Apr-20,82.50,82.99,78.70,82.00,202047
01-Apr-20,79.40,83.00,78.57,83.00,237505
31-Mar-20,78.45,79.90,77.91,79.40,444405
30-Mar-20,78.99,78.99,76.03,77.01,236989
27-Mar-20,77.01,79.00,75.01,79.00,405024
26-Mar-20,77.79,79.00,72.36,77.50,655843
25-Mar-20,69.02,75.00,68.00,73.50,524241
24-Mar-20,66.00,72.99,66.00,69.01,524334
23-Mar-20,68.00,68.00,57.00,66.00,492599
20-Mar-20,71.99,73.00,67.04,68.00,759999
19-Mar-20,62.06,73.00,51.82,66.95,671086
18-Mar-20,75.00,75.00,57.10,67.00,837495
17-Mar-20,75.02,80.00,72.00,72.01,613333
16-Mar-20,78.99,85.73,73.25,78.02,725236
13-Mar-20,83.03,91.19,78.00,83.00,674365
12-Mar-20,90.00,91.20,82.00,83.00,501005
11-Mar-20,96.99,96.99,90.28,91.20,363671
10-Mar-20,97.84,97.99,88.00,97.99,1572625
09-Mar-20,92.01,94.00,86.00,86.72,596193
06-Mar-20,96.10,96.10,93.50,94.84,167443
05-Mar-20,98.00,98.89,96.00,96.10,241896
04-Mar-20,98.00,99.00,96.00,98.65,182886
03-Mar-20,95.87,97.45,94.17,96.00,449095
02-Mar-20,94.13,96.00,91.99,96.00,550978
28-Feb-20,96.99,97.40,94.00,96.00,560225
27-Feb-20,93.77,97.42,93.77,97.00,333258
26-Feb-20,96.41,97.96,93.00,97.00,438192
21-Feb-20,97.62,97.98,96.31,97.00,171617
20-Feb-20,98.00,99.19,97.10,97.61,299030
19-Feb-20,98.00,99.49,96.12,98.50,748806
18-Feb-20,98.32,98.97,97.03,98.00,408683
17-Feb-20,99.97,99.97,98.15,98.31,523155
14-Feb-20,99.75,99.99,98.07,99.99,676777
13-Feb-20,98.90,99.90,97.90,99.50,467013
12-Feb-20,99.88,99.99,98.50,98.80,691099
11-Feb-20,98.61,100.00,97.00,99.92,1505787
10-Feb-20,100.07,100.25,97.01,99.79,1226861

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...