ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RBDS11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/20192,95%5,70198,70192,80192,80198,9727K16
18/04/20191,58%3,00193,00190,50190,02193,0023K12
17/04/2019-0,46%-0,88190,00190,00189,90190,007K6
16/04/20190,46%0,88190,88190,00189,99190,885K11
15/04/20190,53%1,00190,00188,00185,01190,5039K28
12/04/20190,43%0,80189,00188,20188,00189,9954K23
11/04/2019-0,08%-0,16188,20190,85188,20190,909K9
10/04/2019-2,66%-5,14188,36190,00188,16192,9792K35
09/04/2019-1,26%-2,47193,50195,99193,50198,006K13
08/04/2019-2,02%-4,03195,97188,01188,00199,0042K37
05/04/20190,00%0,00200,00200,00198,50200,0010K10
04/04/2019-0,99%-2,00200,00202,00186,00202,0019K27
03/04/2019-5,61%-12,00202,00202,00201,00202,0013K16
02/04/20190,00%0,00214,00214,00212,00215,005K10
01/04/2019-4,89%-11,00214,00217,99182,00217,9918K21
29/03/20192,27%5,00225,00225,00220,02225,0018K18
28/03/2019-1,79%-4,00220,00224,05220,00224,0551K22
27/03/20190,42%0,93224,00224,00224,00224,0024K3
26/03/20190,02%0,05223,07223,00223,00228,0024K23
25/03/2019-2,57%-5,89223,02222,00222,00228,8015K18
22/03/20190,00%0,00228,91228,91228,40228,917K14
21/03/20192,42%5,40228,91231,00221,08231,0054K24
20/03/2019-2,82%-6,49223,51230,99223,51230,9982K18
19/03/2019-0,43%-1,00230,00231,99222,00231,99112K51
18/03/2019-0,33%-0,77231,00231,80231,00232,0039K15
15/03/2019-0,95%-2,22231,77232,00231,00232,0017K16
14/03/20192,18%4,99233,99229,00229,00233,997K10
13/03/2019-0,43%-1,00229,00229,00229,00229,0019K8
12/03/20192,22%4,99230,00225,00224,00230,00118K26
11/03/2019-4,86%-11,49225,01223,36223,10236,5027K13
08/03/2019-3,47%-8,50236,50229,01223,10239,5053K30
07/03/20196,52%15,00245,00224,00223,05245,0019K19
06/03/20190,00%0,00230,00230,00229,99233,0012K16
01/03/2019-6,12%-15,00230,00210,01210,01236,99174K37
28/02/2019-2,77%-6,99245,00252,00241,00256,00133K73
27/02/20193,28%8,00251,99244,00242,50252,00122K18
26/02/2019-0,20%-0,50243,99243,99241,00243,9930K18
25/02/2019-0,21%-0,51244,49243,00239,50244,9941K32
22/02/20191,24%3,01245,00243,90243,90247,0021K18
21/02/2019-0,62%-1,50241,99243,00241,99243,0035K14
20/02/20191,88%4,49243,49243,01240,00243,4926K17
19/02/20190,41%0,98239,00250,00238,00250,0055K15
18/02/2019-6,66%-16,98238,02242,00238,02245,0284K43
15/02/20195,37%13,00255,00241,50239,00255,00145K24
14/02/20190,83%2,00242,00243,99239,00244,0056K15
13/02/20190,42%1,01240,00238,99238,99240,0122K6
12/02/2019-2,25%-5,51238,99242,50238,99247,9717K18
11/02/20190,41%1,00244,50243,25242,50244,8738K25
08/02/20194,02%9,42243,50235,10235,00243,5032K19
07/02/2019-1,23%-2,92234,08239,00234,00240,0016K20
06/02/20191,72%4,00237,00237,00233,03237,0010K13
05/02/2019-5,29%-13,01233,00239,00230,99240,0029K25
04/02/20196,49%15,00246,01232,00232,00250,0027K30
01/02/2019-12,50%-32,99231,01285,94222,02285,9412K21
31/01/20191,15%2,99264,00264,00260,00264,0024K19
30/01/20190,78%2,01261,01264,39261,01264,4017K15
29/01/20192,78%7,00259,00255,00254,00264,3913K11
28/01/2019-1,18%-3,00252,00252,00252,00255,005K8
24/01/20190,79%2,00255,00253,00249,01255,0016K11
23/01/2019-0,78%-2,00253,00254,99249,01254,997K7
22/01/20192,82%7,00255,00251,00245,00260,0017K13
21/01/2019-0,80%-2,00248,00250,00247,00250,006K6
18/01/20191,21%2,99250,00243,02242,94250,0124K29
17/01/2019-5,00%-12,99247,01260,00243,00260,0034K28
16/01/2019-7,14%-20,00260,00275,00251,00275,0072K46
15/01/2019-1,53%-4,35280,00284,39272,40284,39143K60
14/01/20192,25%6,25284,35283,50278,10284,5082K23
11/01/2019-0,68%-1,91278,10275,02275,02284,0522K20
10/01/20192,58%7,03280,01280,00274,00285,9925K32
09/01/2019-7,46%-22,01272,98285,00272,98289,9812K13
08/01/20190,00%-0,01294,99294,99290,52294,997K9
07/01/2019-0,26%-0,77295,00297,00295,00298,7016K12
04/01/20191,99%5,77295,77298,50295,77299,9860K16
03/01/20193,57%10,00290,00280,00280,00290,0035K24
02/01/2019-11,11%-35,00280,00270,00249,50280,00111K67
28/12/20180,32%1,00315,00314,00307,00315,00100K52
27/12/2018-0,31%-0,98314,00314,97313,00315,0086K33
26/12/2018-0,01%-0,02314,98305,11300,00315,0099K20
21/12/20180,32%1,00315,00314,99311,10315,0075K24
20/12/20180,32%1,00314,00314,19313,99315,0058K16
19/12/20181,62%5,00313,00308,00308,00315,0063K27
18/12/20180,98%3,00308,00305,00305,00308,0068K31
17/12/20180,00%0,00305,00305,00304,81305,0018K11
14/12/2018-0,97%-3,00305,00305,00305,00305,0011K15
13/12/2018-0,65%-2,00308,00310,00307,00310,0037K17
12/12/20180,00%0,00310,00310,10310,00312,5011K8
11/12/20183,25%9,76310,00302,01301,04310,0021K15
10/12/2018-4,69%-14,76300,24315,00300,00315,0035K21
07/12/20181,61%5,00315,00320,00314,99320,004K7
06/12/2018-4,62%-15,00310,00310,00310,00310,006K3
05/12/201812,07%34,99325,00290,02290,01325,0081K78
04/12/20181,65%4,71290,01299,99290,01301,0013K26
03/12/2018-9,43%-29,70285,30308,00285,02316,00176K38
30/11/20183,28%10,00315,00301,00301,00315,0022K23
29/11/20183,39%10,00305,00302,99302,99305,4915K8
28/11/2018-1,66%-4,99295,00294,01294,01302,057K9
27/11/20182,04%5,99299,99294,00294,00300,0011K9
26/11/20180,68%2,00294,00291,99291,99294,0075K19
23/11/20181,04%3,00292,00291,00288,98292,0012K20
22/11/20182,66%7,49289,00289,73289,00289,732K2
21/11/20180,18%0,50281,51294,20281,02294,2014K10


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar