Cotações Históricas RBOD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 9,2125 | -0,04 | -0,38% | 9,1925 | 9,2563 | 9,1688 | 16.140 |
26 Mar 2024 | 9,2475 | 0,03 | 0,27% | 9,2325 | 9,275 | 9,22 | 9.187 |
25 Mar 2024 | 9,2225 | 0,02 | 0,22% | 9,22 | 9,2388 | 9,1588 | 14.005 |
22 Mar 2024 | 9,2025 | -0,11 | -1,15% | 9,2475 | 9,2713 | 9,175 | 14.769 |
21 Mar 2024 | 9,31 | 0,24 | 2,65% | 9,25 | 9,3225 | 9,2488 | 15.923 |
20 Mar 2024 | 9,07 | 0,03 | 0,37% | 9,065 | 9,0988 | 9,0475 | 4.109 |
19 Mar 2024 | 9,0363 | -0,10 | -1,11% | 9,05 | 9,06 | 8,9462 | 9.096 |
18 Mar 2024 | 9,1375 | 0,05 | 0,61% | 9,1875 | 9,1988 | 9,1288 | 18.546 |
15 Mar 2024 | 9,0825 | -0,06 | -0,68% | 9,0925 | 9,1525 | 9,0575 | 30.415 |
14 Mar 2024 | 9,145 | -0,09 | -0,95% | 9,2825 | 9,2913 | 9,1125 | 11.283 |
13 Mar 2024 | 9,2325 | -0,03 | -0,30% | 9,29 | 9,2975 | 9,21 | 80.183 |
12 Mar 2024 | 9,26 | 0,04 | 0,38% | 9,25 | 9,375 | 9,1525 | 9.564 |
11 Mar 2024 | 9,225 | -0,08 | -0,89% | 9,2775 | 9,2775 | 9,1512 | 115.988 |
08 Mar 2024 | 9,3075 | -0,04 | -0,45% | 9,395 | 9,4913 | 9,2825 | 8.551 |
07 Mar 2024 | 9,35 | 0,07 | 0,73% | 9,245 | 9,3663 | 9,20 | 20.793 |
06 Mar 2024 | 9,2825 | 0,11 | 1,17% | 9,1475 | 9,2825 | 9,1475 | 63.174 |
05 Mar 2024 | 9,175 | -0,17 | -1,83% | 9,2925 | 9,2925 | 9,1325 | 5.669 |
04 Mar 2024 | 9,3463 | 0,09 | 1,00% | 9,3075 | 9,355 | 9,295 | 31.923 |
01 Mar 2024 | 9,2538 | 0,12 | 1,36% | 9,20 | 9,2725 | 9,155 | 30.757 |
29 Fev 2024 | 9,13 | 0,02 | 0,25% | 9,105 | 9,175 | 9,0563 | 9.491 |
28 Fev 2024 | 9,1075 | -0,04 | -0,41% | 9,105 | 9,1125 | 9,0438 | 7.181 |
27 Fev 2024 | 9,145 | 0,02 | 0,25% | 9,1475 | 9,1713 | 9,1138 | 28.035 |
26 Fev 2024 | 9,1225 | 0,04 | 0,47% | 9,0675 | 9,14 | 9,0538 | 13.976 |
23 Fev 2024 | 9,08 | 0,01 | 0,07% | 9,0975 | 9,1337 | 9,0363 | 175.918 |
22 Fev 2024 | 9,0738 | 0,24 | 2,70% | 8,9575 | 9,0913 | 8,9575 | 39.071 |
21 Fev 2024 | 8,835 | -0,08 | -0,87% | 8,885 | 8,8875 | 8,8125 | 30.490 |
20 Fev 2024 | 8,9125 | -0,10 | -1,07% | 8,96 | 8,9963 | 8,8638 | 5.507 |
19 Fev 2024 | 9,0087 | -0,05 | -0,59% | 9,0075 | 9,0188 | 8,9875 | 10.766 |
16 Fev 2024 | 9,0625 | 0,04 | 0,42% | 9,0275 | 9,09 | 8,9613 | 6.906 |
15 Fev 2024 | 9,025 | 0,13 | 1,48% | 8,9875 | 9,0725 | 8,9875 | 15.937 |
14 Fev 2024 | 8,8938 | 0,07 | 0,78% | 8,8175 | 8,9288 | 8,8113 | 23.469 |
13 Fev 2024 | 8,825 | -0,24 | -2,59% | 9,01 | 9,10 | 6,15 | 143.493 |
12 Fev 2024 | 9,06 | 0,09 | 0,96% | 9,0225 | 9,0625 | 9,0038 | 25.385 |
09 Fev 2024 | 8,9738 | 0,09 | 1,06% | 8,91 | 8,995 | 8,9063 | 10.826 |
08 Fev 2024 | 8,88 | 0,10 | 1,14% | 8,8125 | 8,89 | 8,7975 | 129.048 |
07 Fev 2024 | 8,78 | 0,07 | 0,79% | 8,695 | 8,8063 | 8,695 | 9.791 |
06 Fev 2024 | 8,7113 | 0,03 | 0,36% | 8,735 | 8,7575 | 8,6875 | 140.656 |
05 Fev 2024 | 8,68 | -0,08 | -0,86% | 8,8225 | 8,8225 | 8,6563 | 246.540 |
02 Fev 2024 | 8,755 | 0,08 | 0,95% | 8,80 | 8,8525 | 8,7113 | 2.336 |
01 Fev 2024 | 8,6725 | -0,06 | -0,69% | 8,715 | 8,7413 | 8,6613 | 41.593 |
31 Jan 2024 | 8,7325 | -0,12 | -1,34% | 8,84 | 8,84 | 8,715 | 14.183 |
30 Jan 2024 | 8,8513 | 0,06 | 0,70% | 8,8625 | 8,8913 | 8,8363 | 7.193 |
29 Jan 2024 | 8,79 | -0,04 | -0,50% | 8,775 | 8,8038 | 8,755 | 20.019 |
26 Jan 2024 | 8,8338 | -0,05 | -0,55% | 8,7975 | 8,85 | 8,7838 | 4.431 |
25 Jan 2024 | 8,8825 | -0,02 | -0,25% | 8,87 | 8,9263 | 8,8563 | 2.406 |
24 Jan 2024 | 8,905 | 0,12 | 1,34% | 8,89 | 8,95 | 6,155 | 48.984 |
23 Jan 2024 | 8,7875 | -0,05 | -0,54% | 8,815 | 8,855 | 8,7875 | 43.720 |
22 Jan 2024 | 8,835 | 0,20 | 2,33% | 8,7575 | 8,8713 | 8,7575 | 53.279 |
19 Jan 2024 | 8,6337 | 0,02 | 0,26% | 8,6375 | 8,6725 | 8,5988 | 7.872 |
18 Jan 2024 | 8,6113 | 0,15 | 1,80% | 8,51 | 8,6113 | 8,51 | 4.684 |
17 Jan 2024 | 8,4588 | -0,13 | -1,51% | 8,50 | 8,505 | 8,4025 | 44.405 |
16 Jan 2024 | 8,5887 | -0,05 | -0,58% | 8,54 | 8,7025 | 8,5225 | 24.361 |
15 Jan 2024 | 8,6388 | 0,00 | -0,04% | 8,62 | 8,6388 | 8,6013 | 40.590 |
12 Jan 2024 | 8,6425 | 0,10 | 1,17% | 8,6075 | 8,7213 | 8,59 | 26.072 |
11 Jan 2024 | 8,5425 | -0,01 | -0,16% | 8,6575 | 8,6763 | 8,5213 | 14.579 |
10 Jan 2024 | 8,5563 | 0,04 | 0,53% | 8,5375 | 8,595 | 8,5138 | 64.407 |
09 Jan 2024 | 8,5113 | 0,03 | 0,31% | 8,505 | 8,5238 | 8,4513 | 22.688 |
08 Jan 2024 | 8,485 | 0,10 | 1,22% | 8,3675 | 8,4963 | 8,3013 | 16.217 |
05 Jan 2024 | 8,3825 | -0,02 | -0,21% | 8,3225 | 8,4213 | 8,25 | 13.319 |
04 Jan 2024 | 8,40 | -0,03 | -0,39% | 8,3925 | 8,4225 | 8,3163 | 14.918 |
03 Jan 2024 | 8,4325 | -0,17 | -1,92% | 8,55 | 8,59 | 8,3775 | 15.901 |
02 Jan 2024 | 8,5975 | -0,25 | -2,78% | 8,845 | 8,845 | 8,5663 | 54.646 |
29 Dez 2023 | 8,8438 | 0,01 | 0,14% | 8,89 | 8,89 | 8,8338 | 6.178 |