Cotação atual, histórico e gráfico do papel: RBDS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 1,96% | 1,23 | 63,93 | 61,50 | 61,50 | 63,93 | 6K | 16 |
| 13/11/2019 | -0,48% | -0,30 | 62,70 | 61,58 | 61,16 | 62,72 | 11K | 19 |
| 12/11/2019 | 1,37% | 0,85 | 63,00 | 61,32 | 61,31 | 64,30 | 15K | 28 |
| 11/11/2019 | -2,89% | -1,85 | 62,15 | 63,10 | 62,01 | 64,31 | 14K | 30 |
| 08/11/2019 | 0,02% | 0,01 | 64,00 | 63,50 | 63,31 | 64,29 | 14K | 21 |
| 07/11/2019 | -0,02% | -0,01 | 63,99 | 64,30 | 63,99 | 64,33 | 9K | 21 |
| 06/11/2019 | 4,87% | 2,97 | 64,00 | 62,01 | 62,00 | 64,31 | 4K | 20 |
| 05/11/2019 | -6,02% | -3,91 | 61,03 | 64,94 | 60,87 | 64,94 | 20K | 34 |
| 04/11/2019 | -7,23% | -5,06 | 64,94 | 67,00 | 60,00 | 67,00 | 30K | 40 |
| 01/11/2019 | -0,64% | -0,45 | 70,00 | 70,00 | 69,77 | 71,40 | 26K | 40 |
| 31/10/2019 | 0,66% | 0,46 | 70,45 | 70,00 | 70,00 | 70,70 | 14K | 19 |
| 30/10/2019 | -0,65% | -0,46 | 69,99 | 69,77 | 69,77 | 69,99 | 6K | 13 |
| 29/10/2019 | -0,07% | -0,05 | 70,45 | 70,50 | 69,79 | 70,50 | 2K | 6 |
| 28/10/2019 | 0,00% | 0,00 | 70,50 | 71,10 | 70,00 | 71,25 | 4K | 14 |
| 25/10/2019 | 0,87% | 0,61 | 70,50 | 71,00 | 70,05 | 71,40 | 4K | 7 |
| 24/10/2019 | 0,55% | 0,38 | 69,89 | 70,50 | 68,11 | 70,50 | 19K | 17 |
| 23/10/2019 | -0,69% | -0,48 | 69,51 | 69,48 | 69,20 | 69,51 | 4K | 10 |
| 22/10/2019 | 1,43% | 0,99 | 69,99 | 69,00 | 69,00 | 69,99 | 4K | 13 |
| 21/10/2019 | 0,58% | 0,40 | 69,00 | 71,60 | 68,50 | 71,60 | 12K | 17 |
| 18/10/2019 | -3,38% | -2,40 | 68,60 | 71,00 | 68,50 | 71,65 | 19K | 34 |
| 17/10/2019 | 1,43% | 1,00 | 71,00 | 70,00 | 68,90 | 71,67 | 18K | 27 |
| 16/10/2019 | 2,77% | 1,89 | 70,00 | 69,00 | 69,00 | 70,99 | 8K | 21 |
| 15/10/2019 | 0,15% | 0,10 | 68,11 | 70,99 | 68,11 | 70,99 | 2K | 10 |
| 14/10/2019 | -4,20% | -2,98 | 68,01 | 70,98 | 67,00 | 70,98 | 24K | 39 |
| 11/10/2019 | 2,88% | 1,99 | 70,99 | 67,00 | 67,00 | 76,00 | 61K | 52 |
| 10/10/2019 | -13,75% | -11,00 | 69,00 | 80,00 | 65,00 | 80,00 | 57K | 77 |
| 09/10/2019 | -16,19% | -15,45 | 80,00 | 95,06 | 75,05 | 95,30 | 55K | 106 |
| 08/10/2019 | -8,22% | -8,55 | 95,45 | 103,80 | 95,00 | 103,80 | 28K | 38 |
| 07/10/2019 | -2,34% | -2,49 | 104,00 | 100,00 | 96,14 | 105,00 | 13K | 23 |
| 04/10/2019 | 6,49% | 6,49 | 106,49 | 100,00 | 100,00 | 107,99 | 9K | 15 |
| 03/10/2019 | -13,04% | -15,00 | 100,00 | 115,00 | 95,02 | 116,05 | 72K | 74 |
| 02/10/2019 | -13,53% | -18,00 | 115,00 | 133,50 | 115,00 | 133,50 | 34K | 46 |
| 01/10/2019 | -18,40% | -30,00 | 133,00 | 125,00 | 125,00 | 140,00 | 118K | 59 |
| 30/09/2019 | 1,24% | 2,00 | 163,00 | 170,02 | 163,00 | 170,32 | 42K | 25 |
| 27/09/2019 | -3,60% | -6,01 | 161,00 | 166,30 | 161,00 | 169,97 | 56K | 31 |
| 26/09/2019 | -1,90% | -3,23 | 167,01 | 163,01 | 163,01 | 170,32 | 17K | 20 |
| 25/09/2019 | 0,73% | 1,23 | 170,24 | 165,51 | 163,01 | 170,25 | 20K | 31 |
| 24/09/2019 | -0,46% | -0,78 | 169,01 | 170,00 | 169,01 | 170,00 | 4K | 10 |
| 23/09/2019 | -2,87% | -5,01 | 169,79 | 174,80 | 169,79 | 174,80 | 18K | 29 |
| 20/09/2019 | -1,80% | -3,20 | 174,80 | 175,00 | 174,80 | 178,95 | 14K | 18 |
| 19/09/2019 | -0,55% | -0,98 | 178,00 | 177,51 | 176,76 | 178,99 | 7K | 16 |
| 18/09/2019 | 0,55% | 0,98 | 178,98 | 178,50 | 178,50 | 179,27 | 10K | 15 |
| 17/09/2019 | 0,00% | 0,00 | 178,00 | 178,00 | 177,51 | 180,00 | 7K | 20 |
| 16/09/2019 | -0,01% | -0,01 | 178,00 | 180,00 | 177,52 | 180,00 | 13K | 11 |
| 13/09/2019 | -3,41% | -6,29 | 178,01 | 184,27 | 177,51 | 184,28 | 18K | 21 |
| 12/09/2019 | -0,24% | -0,45 | 184,30 | 184,75 | 180,50 | 184,75 | 9K | 18 |
| 11/09/2019 | 3,50% | 6,25 | 184,75 | 178,50 | 178,50 | 185,00 | 28K | 30 |
| 10/09/2019 | 2,00% | 3,50 | 178,50 | 176,00 | 176,00 | 178,50 | 29K | 26 |
| 09/09/2019 | 2,80% | 4,77 | 175,00 | 173,99 | 173,99 | 176,55 | 23K | 34 |
| 06/09/2019 | 0,02% | 0,03 | 170,23 | 170,20 | 170,20 | 175,00 | 44K | 39 |
| 05/09/2019 | -2,91% | -5,10 | 170,20 | 174,80 | 170,20 | 175,30 | 54K | 47 |
| 04/09/2019 | 4,66% | 7,80 | 175,30 | 167,50 | 167,50 | 176,00 | 34K | 37 |
| 03/09/2019 | 5,35% | 8,50 | 167,50 | 170,00 | 162,99 | 178,00 | 15K | 25 |
| 02/09/2019 | -23,56% | -49,00 | 159,00 | 190,00 | 145,00 | 190,00 | 266K | 224 |
| 30/08/2019 | 7,22% | 14,00 | 208,00 | 194,00 | 193,99 | 209,09 | 75K | 45 |
| 29/08/2019 | 2,65% | 5,00 | 194,00 | 190,01 | 190,01 | 195,90 | 34K | 37 |
| 28/08/2019 | -0,53% | -1,00 | 189,00 | 191,00 | 186,00 | 191,50 | 41K | 41 |
| 27/08/2019 | 0,04% | 0,08 | 190,00 | 189,93 | 179,00 | 190,00 | 62K | 47 |
| 26/08/2019 | 9,15% | 15,92 | 189,92 | 175,00 | 175,00 | 194,00 | 60K | 37 |
| 23/08/2019 | 0,87% | 1,50 | 174,00 | 173,00 | 163,50 | 175,00 | 62K | 62 |
| 22/08/2019 | 19,21% | 27,80 | 172,50 | 144,80 | 142,50 | 175,00 | 102K | 68 |
| 21/08/2019 | -0,89% | -1,30 | 144,70 | 165,01 | 143,86 | 165,01 | 42K | 66 |
| 20/08/2019 | -21,51% | -40,00 | 146,00 | 180,80 | 140,00 | 180,80 | 111K | 108 |
| 19/08/2019 | -4,62% | -9,00 | 186,00 | 181,00 | 180,00 | 210,90 | 100K | 93 |
| 16/08/2019 | -4,88% | -10,00 | 195,00 | 211,00 | 192,30 | 211,00 | 83K | 75 |
| 15/08/2019 | 2,49% | 4,98 | 205,00 | 210,48 | 205,00 | 210,48 | 55K | 38 |
| 14/08/2019 | -5,43% | -11,48 | 200,02 | 211,50 | 199,10 | 214,49 | 101K | 52 |
| 13/08/2019 | 0,23% | 0,49 | 211,50 | 217,30 | 211,02 | 217,30 | 47K | 31 |
| 12/08/2019 | -1,63% | -3,49 | 211,01 | 214,99 | 211,01 | 217,00 | 61K | 32 |
| 09/08/2019 | 0,23% | 0,50 | 214,50 | 214,01 | 213,02 | 214,99 | 79K | 46 |
| 08/08/2019 | -0,24% | -0,52 | 214,00 | 214,90 | 214,00 | 216,00 | 61K | 30 |
| 07/08/2019 | -0,22% | -0,47 | 214,52 | 215,00 | 214,50 | 216,00 | 32K | 28 |
| 06/08/2019 | -0,10% | -0,21 | 214,99 | 215,70 | 212,91 | 215,70 | 103K | 28 |
| 05/08/2019 | 0,56% | 1,20 | 215,20 | 216,48 | 214,00 | 216,48 | 54K | 30 |
| 02/08/2019 | 0,94% | 2,00 | 214,00 | 215,40 | 214,00 | 215,50 | 28K | 28 |
| 01/08/2019 | -5,78% | -13,00 | 212,00 | 216,00 | 211,00 | 216,20 | 190K | 47 |
| 31/07/2019 | 0,00% | 0,01 | 225,00 | 225,00 | 213,50 | 225,00 | 41K | 16 |
| 30/07/2019 | 0,22% | 0,49 | 224,99 | 224,39 | 221,00 | 224,99 | 34K | 19 |
| 29/07/2019 | 3,94% | 8,50 | 224,50 | 225,75 | 216,00 | 225,75 | 18K | 15 |
| 26/07/2019 | 0,00% | 0,00 | 216,00 | 216,50 | 216,00 | 225,80 | 86K | 29 |
| 25/07/2019 | 0,14% | 0,30 | 216,00 | 215,70 | 215,70 | 216,89 | 37K | 19 |
| 24/07/2019 | 2,23% | 4,70 | 215,70 | 210,00 | 205,05 | 215,70 | 22K | 21 |
| 23/07/2019 | 2,90% | 5,95 | 211,00 | 213,00 | 211,00 | 213,30 | 26K | 21 |
| 22/07/2019 | -4,69% | -10,10 | 205,05 | 215,30 | 205,05 | 215,99 | 115K | 45 |
| 19/07/2019 | 0,07% | 0,15 | 215,15 | 215,10 | 214,90 | 215,15 | 22K | 17 |
| 18/07/2019 | 0,23% | 0,50 | 215,00 | 211,21 | 211,11 | 215,11 | 24K | 10 |
| 17/07/2019 | 1,18% | 2,50 | 214,50 | 215,00 | 211,50 | 215,11 | 15K | 19 |
| 16/07/2019 | -0,58% | -1,23 | 212,00 | 214,00 | 212,00 | 215,11 | 46K | 25 |
| 15/07/2019 | -0,82% | -1,77 | 213,23 | 215,97 | 213,10 | 215,99 | 13K | 21 |
| 12/07/2019 | -0,25% | -0,53 | 215,00 | 215,00 | 214,16 | 215,99 | 12K | 11 |
| 11/07/2019 | -0,22% | -0,47 | 215,53 | 215,99 | 212,22 | 215,99 | 30K | 31 |
| 10/07/2019 | 1,81% | 3,84 | 216,00 | 210,00 | 210,00 | 216,00 | 77K | 23 |
| 08/07/2019 | -0,01% | -0,03 | 212,16 | 210,08 | 208,60 | 212,20 | 43K | 23 |
| 05/07/2019 | 0,18% | 0,39 | 212,19 | 209,10 | 205,00 | 212,20 | 54K | 22 |
| 04/07/2019 | 0,87% | 1,83 | 211,80 | 212,00 | 211,60 | 212,00 | 53K | 31 |
| 03/07/2019 | 1,19% | 2,47 | 209,97 | 208,01 | 195,50 | 212,49 | 46K | 29 |
| 02/07/2019 | 0,74% | 1,52 | 207,50 | 205,98 | 205,98 | 207,50 | 19K | 16 |
| 01/07/2019 | -3,74% | -8,01 | 205,98 | 203,00 | 185,00 | 207,00 | 106K | 61 |
| 28/06/2019 | 3,88% | 7,99 | 213,99 | 206,00 | 205,55 | 215,00 | 109K | 24 |
| 27/06/2019 | -1,90% | -4,00 | 206,00 | 208,00 | 205,00 | 209,00 | 47K | 36 |
| 26/06/2019 | 0,48% | 1,00 | 210,00 | 205,11 | 203,00 | 210,00 | 36K | 26 |
Date,Open,High,Low,Close,Volume
14-Nov-19,61.50,63.93,61.50,63.93,5725
13-Nov-19,61.58,62.72,61.16,62.70,10854
12-Nov-19,61.32,64.30,61.31,63.00,15247
11-Nov-19,63.10,64.31,62.01,62.15,13507
08-Nov-19,63.50,64.29,63.31,64.00,14310
07-Nov-19,64.30,64.33,63.99,63.99,8787
06-Nov-19,62.01,64.31,62.00,64.00,3616
05-Nov-19,64.94,64.94,60.87,61.03,19833
04-Nov-19,67.00,67.00,60.00,64.94,30040
01-Nov-19,70.00,71.40,69.77,70.00,25841
31-Oct-19,70.00,70.70,70.00,70.45,14161
30-Oct-19,69.77,69.99,69.77,69.99,5514
29-Oct-19,70.50,70.50,69.79,70.45,1542
28-Oct-19,71.10,71.25,70.00,70.50,4029
25-Oct-19,71.00,71.40,70.05,70.50,4307
24-Oct-19,70.50,70.50,68.11,69.89,19123
23-Oct-19,69.48,69.51,69.20,69.51,4096
22-Oct-19,69.00,69.99,69.00,69.99,3565
21-Oct-19,71.60,71.60,68.50,69.00,12106
18-Oct-19,71.00,71.65,68.50,68.60,18564
17-Oct-19,70.00,71.67,68.90,71.00,18199
16-Oct-19,69.00,70.99,69.00,70.00,7667
15-Oct-19,70.99,70.99,68.11,68.11,1805
14-Oct-19,70.98,70.98,67.00,68.01,23513
11-Oct-19,67.00,76.00,67.00,70.99,60593
10-Oct-19,80.00,80.00,65.00,69.00,57129
09-Oct-19,95.06,95.30,75.05,80.00,55110
08-Oct-19,103.80,103.80,95.00,95.45,27530
07-Oct-19,100.00,105.00,96.14,104.00,13303
04-Oct-19,100.00,107.99,100.00,106.49,9418
03-Oct-19,115.00,116.05,95.02,100.00,72271
02-Oct-19,133.50,133.50,115.00,115.00,33888
01-Oct-19,125.00,140.00,125.00,133.00,118413
30-Sep-19,170.02,170.32,163.00,163.00,41791
27-Sep-19,166.30,169.97,161.00,161.00,56278
26-Sep-19,163.01,170.32,163.01,167.01,17306
25-Sep-19,165.51,170.25,163.01,170.24,19732
24-Sep-19,170.00,170.00,169.01,169.01,4226
23-Sep-19,174.80,174.80,169.79,169.79,18445
20-Sep-19,175.00,178.95,174.80,174.80,13587
19-Sep-19,177.51,178.99,176.76,178.00,6605
18-Sep-19,178.50,179.27,178.50,178.98,10018
17-Sep-19,178.00,180.00,177.51,178.00,7305
16-Sep-19,180.00,180.00,177.52,178.00,13353
13-Sep-19,184.27,184.28,177.51,178.01,18126
12-Sep-19,184.75,184.75,180.50,184.30,8643
11-Sep-19,178.50,185.00,178.50,184.75,28017
10-Sep-19,176.00,178.50,176.00,178.50,28740
09-Sep-19,173.99,176.55,173.99,175.00,23454
06-Sep-19,170.20,175.00,170.20,170.23,43632
05-Sep-19,174.80,175.30,170.20,170.20,53571
04-Sep-19,167.50,176.00,167.50,175.30,34164
03-Sep-19,170.00,178.00,162.99,167.50,15111
02-Sep-19,190.00,190.00,145.00,159.00,265847
30-Aug-19,194.00,209.09,193.99,208.00,74538
29-Aug-19,190.01,195.90,190.01,194.00,34500
28-Aug-19,191.00,191.50,186.00,189.00,40913
27-Aug-19,189.93,190.00,179.00,190.00,61854
26-Aug-19,175.00,194.00,175.00,189.92,59797
23-Aug-19,173.00,175.00,163.50,174.00,62105
22-Aug-19,144.80,175.00,142.50,172.50,102249
21-Aug-19,165.01,165.01,143.86,144.70,41937
20-Aug-19,180.80,180.80,140.00,146.00,110825
19-Aug-19,181.00,210.90,180.00,186.00,99773
16-Aug-19,211.00,211.00,192.30,195.00,83123
15-Aug-19,210.48,210.48,205.00,205.00,55458
14-Aug-19,211.50,214.49,199.10,200.02,101428
13-Aug-19,217.30,217.30,211.02,211.50,47214
12-Aug-19,214.99,217.00,211.01,211.01,61417
09-Aug-19,214.01,214.99,213.02,214.50,79494
08-Aug-19,214.90,216.00,214.00,214.00,60964
07-Aug-19,215.00,216.00,214.50,214.52,31814
06-Aug-19,215.70,215.70,212.91,214.99,103383
05-Aug-19,216.48,216.48,214.00,215.20,53593
02-Aug-19,215.40,215.50,214.00,214.00,27954
01-Aug-19,216.00,216.20,211.00,212.00,190321
31-Jul-19,225.00,225.00,213.50,225.00,40640
30-Jul-19,224.39,224.99,221.00,224.99,34303
29-Jul-19,225.75,225.75,216.00,224.50,18376
26-Jul-19,216.50,225.80,216.00,216.00,86143
25-Jul-19,215.70,216.89,215.70,216.00,36708
24-Jul-19,210.00,215.70,205.05,215.70,22118
23-Jul-19,213.00,213.30,211.00,211.00,26251
22-Jul-19,215.30,215.99,205.05,205.05,114720
19-Jul-19,215.10,215.15,214.90,215.15,22156
18-Jul-19,211.21,215.11,211.11,215.00,23598
17-Jul-19,215.00,215.11,211.50,214.50,14954
16-Jul-19,214.00,215.11,212.00,212.00,46334
15-Jul-19,215.97,215.99,213.10,213.23,13279
12-Jul-19,215.00,215.99,214.16,215.00,12064
11-Jul-19,215.99,215.99,212.22,215.53,29504
10-Jul-19,210.00,216.00,210.00,216.00,76841
08-Jul-19,210.08,212.20,208.60,212.16,43393
05-Jul-19,209.10,212.20,205.00,212.19,54068
04-Jul-19,212.00,212.00,211.60,211.80,53151
03-Jul-19,208.01,212.49,195.50,209.97,45833
02-Jul-19,205.98,207.50,205.98,207.50,18812
01-Jul-19,203.00,207.00,185.00,205.98,106281
28-Jun-19,206.00,215.00,205.55,213.99,108620
27-Jun-19,208.00,209.00,205.00,206.00,47216
26-Jun-19,205.11,210.00,203.00,210.00,36124
25-Jun-19,212.99,212.99,208.00,209.00,36124
24-Jun-19,202.50,210.00,200.02,210.00,36124
21-Jun-19,202.90,202.90,200.00,202.50,36124
19-Jun-19,200.01,202.99,198.99,202.00,36124
18-Jun-19,198.90,200.00,197.00,199.80,36124
17-Jun-19,198.00,199.00,196.00,198.90,36124
14-Jun-19,197.99,197.99,194.00,196.55,36124
13-Jun-19,191.50,198.00,191.50,198.00,36124
12-Jun-19,191.50,195.80,191.50,194.98,36124
11-Jun-19,190.03,195.97,189.95,192.99,36124
10-Jun-19,189.00,198.58,185.01,190.03,36124
07-Jun-19,186.00,189.00,184.50,189.00,36124
06-Jun-19,190.50,190.50,189.99,190.00,36124
05-Jun-19,179.70,193.50,179.69,190.50,36124
04-Jun-19,172.00,179.76,167.01,179.70,36124
03-Jun-19,198.00,198.00,171.00,172.95,36124
31-May-19,198.00,199.00,198.00,198.00,36124
30-May-19,197.50,198.00,197.00,198.00,36124
29-May-19,193.00,193.00,190.22,193.00,36124
28-May-19,191.00,193.01,191.00,192.00,36124
27-May-19,191.00,191.00,190.00,190.67,36124
24-May-19,191.00,191.00,190.99,191.00,36124
23-May-19,191.00,191.00,190.00,191.00,36124
22-May-19,189.99,191.00,181.00,191.00,36124
21-May-19,187.00,190.98,187.00,190.00,36124
20-May-19,179.01,189.98,179.01,188.00,36124
17-May-19,190.97,190.97,178.00,179.01,36124
16-May-19,185.93,192.29,174.01,190.97,36124
15-May-19,191.01,193.97,181.00,188.00,36124
14-May-19,194.59,194.59,190.00,192.01,36124
13-May-19,194.30,194.60,187.04,194.60,36124
10-May-19,190.50,195.50,190.00,194.30,36124
09-May-19,195.00,195.00,189.00,191.01,36124
*exoneração de responsabilidade