Cotação atual, histórico e gráfico do papel: RBDS11

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 RBDS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2021	-3,93%	-1,05	25,69	26,99	25,00	27,24	10K	21
20/01/2021	0,98%	0,26	26,74	26,95	24,86	28,00	4K	33
19/01/2021	-0,26%	-0,07	26,48	26,50	25,00	27,00	9K	18
18/01/2021	3,31%	0,85	26,55	25,39	25,20	27,00	6K	39
15/01/2021	1,94%	0,49	25,70	24,95	24,85	28,30	11K	60
14/01/2021	0,84%	0,21	25,21	25,00	25,00	25,31	3K	12
13/01/2021	-3,77%	-0,98	25,00	25,26	25,00	25,56	1K	10
12/01/2021	3,30%	0,83	25,98	25,25	25,25	26,00	2K	16
11/01/2021	1,25%	0,31	25,15	24,84	24,84	25,15	1K	8
08/01/2021	0,08%	0,02	24,84	24,82	24,82	24,84	695	6
07/01/2021	-0,08%	-0,02	24,82	25,00	24,82	26,49	5K	20

06/01/2021	-0,04%	-0,01	24,84	24,83	24,83	25,50	3K	12
05/01/2021	-4,05%	-1,05	24,85	24,83	24,83	25,90	4K	29
04/01/2021	-0,27%	-0,07	25,90	26,28	25,50	26,50	2K	23
30/12/2020	-0,08%	-0,02	25,97	26,30	25,97	26,30	1K	6
29/12/2020	0,00%	0,00	25,99	26,00	25,69	26,00	285	6
28/12/2020	3,96%	0,99	25,99	25,01	24,81	26,38	4K	17
23/12/2020	0,00%	0,00	25,00	24,91	24,91	25,21	674	7
22/12/2020	-7,24%	-1,95	25,00	26,92	25,00	26,92	1K	9
21/12/2020	-0,04%	-0,01	26,95	26,96	26,63	26,96	3K	15
18/12/2020	-3,65%	-1,02	26,96	27,98	24,70	27,98	13K	45
17/12/2020	-1,62%	-0,46	27,98	28,31	27,98	28,50	12K	24
16/12/2020	-0,14%	-0,04	28,44	28,51	28,44	28,51	13K	17
15/12/2020	-0,07%	-0,02	28,48	28,50	28,45	28,51	3K	15
14/12/2020	-1,18%	-0,34	28,50	28,50	28,49	28,93	15K	21
11/12/2020	-0,31%	-0,09	28,84	28,50	28,50	28,84	372	2
10/12/2020	-0,10%	-0,03	28,93	28,87	28,50	28,93	2K	7
09/12/2020	1,15%	0,33	28,96	28,50	28,50	28,98	1K	9
08/12/2020	-0,83%	-0,24	28,63	28,70	28,52	28,94	4K	27
07/12/2020	-0,48%	-0,14	28,87	28,99	28,51	28,99	1K	9
04/12/2020	1,01%	0,29	29,01	29,01	28,51	29,01	2K	11
03/12/2020	-0,03%	-0,01	28,72	28,74	28,51	29,39	6K	14
02/12/2020	-2,28%	-0,67	28,73	28,85	28,73	28,85	489	7
01/12/2020	0,00%	0,00	29,40	28,51	28,50	29,40	2K	13
30/11/2020	3,09%	0,88	29,40	28,52	28,50	29,40	7K	23
27/11/2020	0,04%	0,01	28,52	28,51	28,51	28,73	1K	11
26/11/2020	-0,31%	-0,09	28,51	28,61	28,51	28,61	3K	7
25/11/2020	0,00%	0,00	28,60	28,60	28,51	28,72	285	8
24/11/2020	0,00%	0,00	28,60	28,74	28,50	28,74	3K	17
23/11/2020	0,35%	0,10	28,60	28,50	28,50	28,75	4K	13
20/11/2020	0,00%	0,00	28,50	28,50	28,50	29,00	2K	10
19/11/2020	-3,06%	-0,90	28,50	29,30	28,50	29,30	3K	14
18/11/2020	2,80%	0,80	29,40	28,60	28,51	29,40	637	10
17/11/2020	-0,87%	-0,25	28,60	28,51	28,51	29,29	4K	10
16/11/2020	-0,28%	-0,08	28,85	28,50	28,50	28,85	5K	14
13/11/2020	0,17%	0,05	28,93	28,90	28,90	28,99	4K	11
12/11/2020	1,30%	0,37	28,88	28,50	28,50	28,89	4K	10
11/11/2020	0,00%	0,00	28,51	28,51	28,51	28,51	256	3
10/11/2020	-1,28%	-0,37	28,51	28,90	28,51	28,90	317	2
09/11/2020	0,03%	0,01	28,88	28,35	28,35	28,88	2K	17
06/11/2020	2,01%	0,57	28,87	28,30	28,30	28,87	2K	9
05/11/2020	0,00%	0,00	28,30	28,30	28,30	28,30	56	2
04/11/2020	0,04%	0,01	28,30	28,30	28,29	28,30	4K	8
03/11/2020	-0,77%	-0,22	28,29	28,51	28,29	28,51	3K	10
30/10/2020	-1,35%	-0,39	28,51	28,89	28,51	28,90	1K	19
29/10/2020	1,05%	0,30	28,90	28,60	28,59	28,90	2K	13
28/10/2020	-0,42%	-0,12	28,60	28,60	28,60	29,30	3K	23
27/10/2020	-0,97%	-0,28	28,72	29,01	28,72	29,01	2K	22
26/10/2020	-1,49%	-0,44	29,00	28,99	28,67	29,39	2K	18
23/10/2020	-0,10%	-0,03	29,44	29,21	28,51	29,47	2K	17
22/10/2020	0,31%	0,09	29,47	29,38	28,51	29,47	3K	17
21/10/2020	2,94%	0,84	29,38	29,47	28,58	29,47	1K	15
20/10/2020	-3,19%	-0,94	28,54	29,49	28,51	29,49	983	14
19/10/2020	-0,03%	-0,01	29,48	28,51	28,51	29,49	5K	13
16/10/2020	2,04%	0,59	29,49	28,85	28,51	29,50	7K	32
15/10/2020	0,17%	0,05	28,90	28,85	28,85	29,00	3K	15
14/10/2020	0,00%	0,00	28,85	28,85	28,85	29,00	606	7
13/10/2020	-0,65%	-0,19	28,85	29,50	28,51	29,50	14K	15
09/10/2020	-1,56%	-0,46	29,04	29,50	29,03	29,50	761	7
08/10/2020	1,51%	0,44	29,50	29,50	29,48	29,50	2K	6
07/10/2020	-1,52%	-0,45	29,06	29,02	29,02	29,30	233	6
06/10/2020	0,00%	0,00	29,51	29,51	29,51	29,53	2K	10
05/10/2020	-1,67%	-0,50	29,51	30,01	29,49	30,01	295	6
02/10/2020	-3,19%	-0,99	30,01	31,13	30,01	31,13	1K	12
01/10/2020	2,82%	0,85	31,00	30,15	30,00	31,10	8K	24
30/09/2020	2,52%	0,74	30,15	29,41	28,41	30,21	670	9
29/09/2020	-0,10%	-0,03	29,41	29,44	29,41	29,60	2K	16
28/09/2020	3,23%	0,92	29,44	28,51	28,41	29,99	5K	15
25/09/2020	0,00%	0,00	28,52	28,52	28,41	28,52	1K	13
24/09/2020	-5,25%	-1,58	28,52	30,09	28,52	30,10	1K	14
23/09/2020	-0,03%	-0,01	30,10	30,11	29,00	30,11	685	12
22/09/2020	5,28%	1,51	30,11	28,60	28,60	30,11	3K	9
21/09/2020	-4,76%	-1,43	28,60	28,55	28,55	29,92	1K	12
18/09/2020	5,37%	1,53	30,03	28,44	27,66	30,03	14K	43
17/09/2020	-0,94%	-0,27	28,50	28,80	28,50	28,80	8K	17
16/09/2020	-0,86%	-0,25	28,77	29,02	28,77	29,02	2K	13
15/09/2020	0,03%	0,01	29,02	29,02	29,01	29,02	12K	16
14/09/2020	-2,49%	-0,74	29,01	29,09	29,00	29,13	4K	20
11/09/2020	-0,50%	-0,15	29,75	29,21	29,11	29,75	826	11
10/09/2020	2,71%	0,79	29,90	29,98	29,20	29,98	478	11
09/09/2020	-2,28%	-0,68	29,11	29,81	29,11	30,70	5K	20
08/09/2020	-3,90%	-1,21	29,79	31,91	29,00	31,91	5K	40
04/09/2020	-3,12%	-1,00	31,00	32,00	31,00	32,00	470	7
03/09/2020	1,59%	0,50	32,00	32,00	32,00	34,93	2K	21
02/09/2020	0,03%	0,01	31,50	30,00	29,91	31,50	2K	21
01/09/2020	1,52%	0,47	31,49	31,02	29,62	31,49	1K	20
31/08/2020	-4,88%	-1,59	31,02	32,50	31,00	33,89	8K	30
28/08/2020	-2,80%	-0,94	32,61	33,00	32,55	33,00	3K	11
27/08/2020	1,67%	0,55	33,55	33,50	33,50	35,00	9K	30
26/08/2020	3,12%	1,00	33,00	32,00	32,00	34,50	5K	19
25/08/2020	4,81%	1,47	32,00	30,43	30,00	32,00	2K	18
24/08/2020	-1,52%	-0,47	30,53	30,53	30,00	30,53	755	11
21/08/2020	-0,74%	-0,23	31,00	31,00	30,53	31,03	14K	22
20/08/2020	0,74%	0,23	31,23	31,25	31,00	31,25	747	13
19/08/2020	0,00%	0,00	31,00	31,00	31,00	31,58	2K	22
18/08/2020	-3,09%	-0,99	31,00	31,50	31,00	31,50	747	13
17/08/2020	-0,06%	-0,02	31,99	31,13	31,00	32,62	8K	20
14/08/2020	-3,00%	-0,99	32,01	33,63	32,01	33,63	3K	18
13/08/2020	-2,16%	-0,73	33,00	33,05	33,00	33,73	4K	22
12/08/2020	0,00%	0,00	33,73	33,73	33,73	34,50	5K	19
11/08/2020	-0,79%	-0,27	33,73	33,52	33,03	33,73	2K	24
10/08/2020	-0,90%	-0,31	34,00	34,34	34,00	34,50	957	10
07/08/2020	0,03%	0,01	34,31	34,30	33,03	34,34	9K	21
06/08/2020	2,39%	0,80	34,30	34,30	32,50	34,34	2K	22
05/08/2020	-1,33%	-0,45	33,50	35,00	32,00	35,00	23K	27
04/08/2020	-4,45%	-1,58	33,95	35,56	33,90	35,56	10K	36
03/08/2020	-3,61%	-1,33	35,53	36,86	35,53	36,86	2K	17
31/07/2020	-0,11%	-0,04	36,86	36,03	36,03	36,86	512	8
30/07/2020	0,00%	0,00	36,90	35,75	35,71	36,90	2K	9
29/07/2020	2,50%	0,90	36,90	36,00	36,00	36,96	2K	13
28/07/2020	0,81%	0,29	36,00	35,72	35,71	36,00	4K	11
27/07/2020	-0,72%	-0,26	35,71	36,00	35,71	36,00	17K	22
24/07/2020	-1,45%	-0,53	35,97	36,30	35,97	36,30	3K	12
23/07/2020	0,83%	0,30	36,50	36,50	36,50	37,37	183	3
22/07/2020	-1,09%	-0,40	36,20	36,50	36,00	37,50	3K	22
21/07/2020	-1,08%	-0,40	36,60	37,00	36,56	37,00	1K	9
20/07/2020	-0,19%	-0,07	37,00	37,20	37,00	37,22	1K	10
17/07/2020	1,98%	0,72	37,07	37,11	37,00	37,11	9K	20
16/07/2020	-1,38%	-0,51	36,35	36,00	36,00	37,37	2K	19
15/07/2020	0,99%	0,36	36,86	36,50	36,25	36,88	1K	17
14/07/2020	1,59%	0,57	36,50	36,00	36,00	36,50	4K	13
13/07/2020	-0,75%	-0,27	35,93	36,00	35,90	36,00	5K	15
10/07/2020	-2,95%	-1,10	36,20	37,25	33,80	37,25	39K	71
09/07/2020	-	-	37,30	37,40	35,00	37,40	4K	17

Date,Open,High,Low,Close,Volume
21-Jan-21,26.99,27.24,25.00,25.69,9831
20-Jan-21,26.95,28.00,24.86,26.74,3709
19-Jan-21,26.50,27.00,25.00,26.48,9284
18-Jan-21,25.39,27.00,25.20,26.55,6366
15-Jan-21,24.95,28.30,24.85,25.70,11022
14-Jan-21,25.00,25.31,25.00,25.21,3161
13-Jan-21,25.26,25.56,25.00,25.00,1336
12-Jan-21,25.25,26.00,25.25,25.98,2402
11-Jan-21,24.84,25.15,24.84,25.15,1253
08-Jan-21,24.82,24.84,24.82,24.84,695
07-Jan-21,25.00,26.49,24.82,24.82,5180
06-Jan-21,24.83,25.50,24.83,24.84,2723
05-Jan-21,24.83,25.90,24.83,24.85,3920
04-Jan-21,26.28,26.50,25.50,25.90,2377
30-Dec-20,26.30,26.30,25.97,25.97,1274
29-Dec-20,26.00,26.00,25.69,25.99,285
28-Dec-20,25.01,26.38,24.81,25.99,3545
23-Dec-20,24.91,25.21,24.91,25.00,674
22-Dec-20,26.92,26.92,25.00,25.00,1090
21-Dec-20,26.96,26.96,26.63,26.95,2525
18-Dec-20,27.98,27.98,24.70,26.96,13450
17-Dec-20,28.31,28.50,27.98,27.98,11573
16-Dec-20,28.51,28.51,28.44,28.44,13485
15-Dec-20,28.50,28.51,28.45,28.48,3304
14-Dec-20,28.50,28.93,28.49,28.50,14681
11-Dec-20,28.50,28.84,28.50,28.84,372
10-Dec-20,28.87,28.93,28.50,28.93,1886
09-Dec-20,28.50,28.98,28.50,28.96,1183
08-Dec-20,28.70,28.94,28.52,28.63,3640
07-Dec-20,28.99,28.99,28.51,28.87,1155
04-Dec-20,29.01,29.01,28.51,29.01,1920
03-Dec-20,28.74,29.39,28.51,28.72,6035
02-Dec-20,28.85,28.85,28.73,28.73,489
01-Dec-20,28.51,29.40,28.50,29.40,1817
30-Nov-20,28.52,29.40,28.50,29.40,7131
27-Nov-20,28.51,28.73,28.51,28.52,1290
26-Nov-20,28.61,28.61,28.51,28.51,2595
25-Nov-20,28.60,28.72,28.51,28.60,285
24-Nov-20,28.74,28.74,28.50,28.60,2855
23-Nov-20,28.50,28.75,28.50,28.60,4416
20-Nov-20,28.50,29.00,28.50,28.50,1821
19-Nov-20,29.30,29.30,28.50,28.50,3491
18-Nov-20,28.60,29.40,28.51,29.40,637
17-Nov-20,28.51,29.29,28.51,28.60,3639
16-Nov-20,28.50,28.85,28.50,28.85,5472
13-Nov-20,28.90,28.99,28.90,28.93,3873
12-Nov-20,28.50,28.89,28.50,28.88,4168
11-Nov-20,28.51,28.51,28.51,28.51,256
10-Nov-20,28.90,28.90,28.51,28.51,317
09-Nov-20,28.35,28.88,28.35,28.88,2480
06-Nov-20,28.30,28.87,28.30,28.87,1501
05-Nov-20,28.30,28.30,28.30,28.30,56
04-Nov-20,28.30,28.30,28.29,28.30,4187
03-Nov-20,28.51,28.51,28.29,28.29,3035
30-Oct-20,28.89,28.90,28.51,28.51,1488
29-Oct-20,28.60,28.90,28.59,28.90,2316
28-Oct-20,28.60,29.30,28.60,28.60,2528
27-Oct-20,29.01,29.01,28.72,28.72,2203
26-Oct-20,28.99,29.39,28.67,29.00,2469
23-Oct-20,29.21,29.47,28.51,29.44,2332
22-Oct-20,29.38,29.47,28.51,29.47,3497
21-Oct-20,29.47,29.47,28.58,29.38,1273
20-Oct-20,29.49,29.49,28.51,28.54,983
19-Oct-20,28.51,29.49,28.51,29.48,4814
16-Oct-20,28.85,29.50,28.51,29.49,7019
15-Oct-20,28.85,29.00,28.85,28.90,3099
14-Oct-20,28.85,29.00,28.85,28.85,606
13-Oct-20,29.50,29.50,28.51,28.85,14269
09-Oct-20,29.50,29.50,29.03,29.04,761
08-Oct-20,29.50,29.50,29.48,29.50,2212
07-Oct-20,29.02,29.30,29.02,29.06,233
06-Oct-20,29.51,29.53,29.51,29.51,2214
05-Oct-20,30.01,30.01,29.49,29.51,295
02-Oct-20,31.13,31.13,30.01,30.01,1176
01-Oct-20,30.15,31.10,30.00,31.00,7531
30-Sep-20,29.41,30.21,28.41,30.15,670
29-Sep-20,29.44,29.60,29.41,29.41,1559
28-Sep-20,28.51,29.99,28.41,29.44,4599
25-Sep-20,28.52,28.52,28.41,28.52,1311
24-Sep-20,30.09,30.10,28.52,28.52,1153
23-Sep-20,30.11,30.11,29.00,30.10,685
22-Sep-20,28.60,30.11,28.60,30.11,2918
21-Sep-20,28.55,29.92,28.55,28.60,1346
18-Sep-20,28.44,30.03,27.66,30.03,13668
17-Sep-20,28.80,28.80,28.50,28.50,7960
16-Sep-20,29.02,29.02,28.77,28.77,1507
15-Sep-20,29.02,29.02,29.01,29.02,12449
14-Sep-20,29.09,29.13,29.00,29.01,3518
11-Sep-20,29.21,29.75,29.11,29.75,826
10-Sep-20,29.98,29.98,29.20,29.90,478
09-Sep-20,29.81,30.70,29.11,29.11,4962
08-Sep-20,31.91,31.91,29.00,29.79,4978
04-Sep-20,32.00,32.00,31.00,31.00,470
03-Sep-20,32.00,34.93,32.00,32.00,2498
02-Sep-20,30.00,31.50,29.91,31.50,1787
01-Sep-20,31.02,31.49,29.62,31.49,1275
31-Aug-20,32.50,33.89,31.00,31.02,8031
28-Aug-20,33.00,33.00,32.55,32.61,2906
27-Aug-20,33.50,35.00,33.50,33.55,8669
26-Aug-20,32.00,34.50,32.00,33.00,5285
25-Aug-20,30.43,32.00,30.00,32.00,1555
24-Aug-20,30.53,30.53,30.00,30.53,755
21-Aug-20,31.00,31.03,30.53,31.00,13917
20-Aug-20,31.25,31.25,31.00,31.23,747
19-Aug-20,31.00,31.58,31.00,31.00,2186
18-Aug-20,31.50,31.50,31.00,31.00,747
17-Aug-20,31.13,32.62,31.00,31.99,8234
14-Aug-20,33.63,33.63,32.01,32.01,3011
13-Aug-20,33.05,33.73,33.00,33.00,3578
12-Aug-20,33.73,34.50,33.73,33.73,4554
11-Aug-20,33.52,33.73,33.03,33.73,2438
10-Aug-20,34.34,34.50,34.00,34.00,957
07-Aug-20,34.30,34.34,33.03,34.31,9157
06-Aug-20,34.30,34.34,32.50,34.30,2117
05-Aug-20,35.00,35.00,32.00,33.50,23372
04-Aug-20,35.56,35.56,33.90,33.95,9844
03-Aug-20,36.86,36.86,35.53,35.53,2066
31-Jul-20,36.03,36.86,36.03,36.86,512
30-Jul-20,35.75,36.90,35.71,36.90,1541
29-Jul-20,36.00,36.96,36.00,36.90,2174
28-Jul-20,35.72,36.00,35.71,36.00,4445
27-Jul-20,36.00,36.00,35.71,35.71,16787
24-Jul-20,36.30,36.30,35.97,35.97,2787
23-Jul-20,36.50,37.37,36.50,36.50,183
22-Jul-20,36.50,37.50,36.00,36.20,3492
21-Jul-20,37.00,37.00,36.56,36.60,1211
20-Jul-20,37.20,37.22,37.00,37.00,1115
17-Jul-20,37.11,37.11,37.00,37.07,9194
16-Jul-20,36.00,37.37,36.00,36.35,1731
15-Jul-20,36.50,36.88,36.25,36.86,1498
14-Jul-20,36.00,36.50,36.00,36.50,4012
13-Jul-20,36.00,36.00,35.90,35.93,4534
10-Jul-20,37.25,37.25,33.80,36.20,39347
09-Jul-20,37.40,37.40,35.00,37.30,4431

*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
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: RBDS11

cotações, gráficos e mais...