Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RBRP11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 60.75 | -1.47 | -2.36% | 62.10 | 63.07 | 60.51 | 59,326 |
| 09 May 2024 | 62.22 | -0.88 | -1.39% | 62.06 | 63.38 | 62.06 | 20,214 |
| 08 May 2024 | 63.10 | 0.28 | 0.45% | 63.10 | 63.83 | 62.82 | 43,582 |
| 07 May 2024 | 62.82 | 0.13 | 0.21% | 62.69 | 63.30 | 62.55 | 16,172 |
| 06 May 2024 | 62.69 | 0.99 | 1.60% | 62.50 | 62.95 | 62.07 | 23,437 |
| 03 May 2024 | 61.70 | 0.52 | 0.85% | 60.75 | 62.57 | 60.74 | 39,472 |
| 02 May 2024 | 61.18 | -0.24 | -0.39% | 60.99 | 61.18 | 59.80 | 17,799 |
| 30 Abr 2024 | 61.42 | 1.61 | 2.69% | 59.80 | 61.89 | 59.70 | 38,055 |
| 29 Abr 2024 | 59.81 | -0.19 | -0.32% | 60.02 | 60.81 | 59.43 | 22,269 |
| 26 Abr 2024 | 60.00 | 0.20 | 0.33% | 59.70 | 60.90 | 59.45 | 24,801 |
| 25 Abr 2024 | 59.80 | 0.34 | 0.57% | 59.50 | 59.88 | 59.10 | 18,956 |
| 24 Abr 2024 | 59.46 | 0.40 | 0.68% | 59.09 | 59.73 | 59.00 | 15,748 |
| 23 Abr 2024 | 59.06 | 0.34 | 0.58% | 59.20 | 59.71 | 58.80 | 13,497 |
| 22 Abr 2024 | 58.72 | -0.76 | -1.28% | 59.48 | 60.44 | 58.53 | 22,979 |
| 19 Abr 2024 | 59.48 | 0.19 | 0.32% | 59.40 | 59.78 | 59.20 | 17,837 |
| 18 Abr 2024 | 59.29 | -0.31 | -0.52% | 59.48 | 59.93 | 59.28 | 19,626 |
| 17 Abr 2024 | 59.60 | 1.44 | 2.48% | 58.00 | 59.97 | 57.65 | 48,374 |
| 16 Abr 2024 | 58.16 | -0.81 | -1.37% | 58.97 | 59.50 | 56.80 | 19,809 |
| 15 Abr 2024 | 58.97 | -1.03 | -1.72% | 60.00 | 60.00 | 58.56 | 15,162 |
| 12 Abr 2024 | 60.00 | 0.06 | 0.10% | 59.89 | 60.29 | 59.26 | 14,742 |
| 11 Abr 2024 | 59.94 | 0.39 | 0.65% | 59.30 | 60.39 | 58.86 | 17,089 |
| 10 Abr 2024 | 59.55 | 0.25 | 0.42% | 59.21 | 60.14 | 59.01 | 45,603 |
| 09 Abr 2024 | 59.30 | -0.07 | -0.12% | 59.50 | 60.25 | 59.03 | 31,828 |
| 08 Abr 2024 | 59.37 | -0.70 | -1.17% | 60.08 | 60.79 | 59.37 | 13,539 |
| 05 Abr 2024 | 60.07 | -0.09 | -0.15% | 60.00 | 60.80 | 59.79 | 22,093 |
| 04 Abr 2024 | 60.16 | -0.06 | -0.10% | 60.10 | 60.56 | 59.36 | 69,110 |
| 03 Abr 2024 | 60.22 | -0.06 | -0.10% | 60.00 | 61.00 | 59.71 | 21,256 |
| 02 Abr 2024 | 60.28 | 0.28 | 0.47% | 59.42 | 60.89 | 59.42 | 15,357 |
| 01 Abr 2024 | 60.00 | 1.40 | 2.39% | 58.69 | 61.50 | 58.10 | 35,211 |
| 28 Mar 2024 | 58.60 | -0.35 | -0.59% | 58.92 | 59.46 | 58.17 | 12,564 |
| 27 Mar 2024 | 58.95 | -0.55 | -0.92% | 59.50 | 59.50 | 58.95 | 12,974 |
| 26 Mar 2024 | 59.50 | -0.78 | -1.29% | 60.21 | 60.49 | 59.00 | 14,833 |
| 25 Mar 2024 | 60.28 | -1.68 | -2.71% | 61.62 | 61.89 | 59.10 | 20,179 |
| 22 Mar 2024 | 61.96 | 3.28 | 5.59% | 58.68 | 62.00 | 58.60 | 25,510 |
| 21 Mar 2024 | 58.68 | -0.15 | -0.25% | 58.95 | 59.09 | 58.57 | 11,073 |
| 20 Mar 2024 | 58.83 | 0.15 | 0.26% | 58.68 | 59.14 | 58.02 | 15,878 |
| 19 Mar 2024 | 58.68 | 0.47 | 0.81% | 57.99 | 59.20 | 57.80 | 18,158 |
| 18 Mar 2024 | 58.21 | 0.21 | 0.36% | 58.00 | 58.35 | 57.58 | 17,585 |
| 15 Mar 2024 | 58.00 | -0.37 | -0.63% | 58.36 | 59.63 | 57.14 | 26,512 |
| 14 Mar 2024 | 58.37 | -0.09 | -0.15% | 58.46 | 58.90 | 58.30 | 21,895 |
| 13 Mar 2024 | 58.46 | -0.09 | -0.15% | 59.21 | 59.89 | 58.33 | 14,487 |
| 12 Mar 2024 | 58.55 | -0.07 | -0.12% | 58.48 | 60.09 | 57.71 | 22,584 |
| 11 Mar 2024 | 58.62 | -1.47 | -2.45% | 60.00 | 60.06 | 58.29 | 12,293 |
| 08 Mar 2024 | 60.09 | -0.31 | -0.51% | 60.05 | 61.38 | 59.77 | 15,445 |
| 07 Mar 2024 | 60.40 | 0.32 | 0.53% | 60.08 | 60.62 | 59.76 | 11,674 |
| 06 Mar 2024 | 60.08 | 0.57 | 0.96% | 59.60 | 62.00 | 59.49 | 34,186 |
| 05 Mar 2024 | 59.51 | -0.10 | -0.17% | 59.60 | 60.38 | 59.51 | 10,598 |
| 04 Mar 2024 | 59.61 | -0.51 | -0.85% | 59.78 | 60.44 | 59.04 | 18,568 |
| 01 Mar 2024 | 60.12 | 0.67 | 1.13% | 59.57 | 60.52 | 59.16 | 21,181 |
| 29 Feb 2024 | 59.45 | 0.50 | 0.85% | 58.92 | 59.94 | 58.29 | 53,470 |
| 28 Feb 2024 | 58.95 | 1.25 | 2.17% | 57.70 | 58.96 | 57.50 | 21,325 |
| 27 Feb 2024 | 57.70 | 0.20 | 0.35% | 57.51 | 58.04 | 57.51 | 19,661 |
| 26 Feb 2024 | 57.50 | -1.46 | -2.48% | 58.60 | 58.96 | 57.50 | 23,088 |
| 23 Feb 2024 | 58.96 | 1.07 | 1.85% | 57.89 | 59.00 | 57.64 | 17,465 |
| 22 Feb 2024 | 57.89 | 0.54 | 0.94% | 57.35 | 57.97 | 57.20 | 21,155 |
| 21 Feb 2024 | 57.35 | -0.05 | -0.09% | 57.40 | 57.99 | 57.20 | 13,257 |
| 20 Feb 2024 | 57.40 | 0.01 | 0.02% | 57.30 | 58.00 | 57.18 | 26,580 |
| 19 Feb 2024 | 57.39 | 0.24 | 0.42% | 57.25 | 57.97 | 57.15 | 18,920 |
| 16 Feb 2024 | 57.15 | -0.63 | -1.09% | 57.78 | 58.00 | 57.10 | 17,530 |
| 15 Feb 2024 | 57.78 | 0.28 | 0.49% | 57.50 | 58.00 | 57.00 | 25,237 |
| 14 Feb 2024 | 57.50 | -0.17 | -0.29% | 57.67 | 57.67 | 57.30 | 13,912 |
