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
08/07/2020	-0,27%	-0,10	37,40	37,00	37,00	37,42	8K	17
07/07/2020	0,00%	0,00	37,50	37,00	36,50	38,00	298	6
06/07/2020	5,19%	1,85	37,50	35,60	34,34	38,99	12K	47
03/07/2020	-2,76%	-1,01	35,65	36,63	35,60	36,63	5K	17
02/07/2020	-0,11%	-0,04	36,66	36,69	36,66	37,00	5K	19
01/07/2020	-3,42%	-1,30	36,70	37,17	36,66	38,90	4K	22
30/06/2020	3,01%	1,11	38,00	36,89	36,86	39,00	2K	10
29/06/2020	-1,28%	-0,48	36,89	37,55	36,86	38,00	4K	18
26/06/2020	1,27%	0,47	37,37	37,50	36,90	37,55	9K	21
25/06/2020	-0,27%	-0,10	36,90	36,90	36,90	37,54	5K	13
24/06/2020	-4,34%	-1,68	37,00	38,38	37,00	38,38	20K	39

23/06/2020	-0,51%	-0,20	38,68	39,15	38,68	39,15	2K	11
22/06/2020	-0,82%	-0,32	38,88	39,00	38,38	39,00	5K	17
19/06/2020	4,17%	1,57	39,20	37,63	37,37	39,42	3K	26
18/06/2020	-3,34%	-1,30	37,63	38,88	37,60	39,89	9K	30
17/06/2020	4,17%	1,56	38,93	37,37	37,37	38,98	2K	10
16/06/2020	-0,61%	-0,23	37,37	37,57	37,00	39,89	2K	26
15/06/2020	-6,00%	-2,40	37,60	39,59	37,57	39,93	9K	51
12/06/2020	3,20%	1,24	40,00	40,94	39,70	40,94	3K	21
10/06/2020	0,03%	0,01	38,76	38,76	38,76	42,00	24K	61
09/06/2020	-0,39%	-0,15	38,75	38,83	38,38	38,83	9K	17
08/06/2020	-1,89%	-0,75	38,90	39,65	36,00	39,65	10K	48
05/06/2020	-0,95%	-0,38	39,65	40,02	39,50	40,41	7K	38
04/06/2020	1,11%	0,44	40,03	39,58	39,49	40,03	6K	22
03/06/2020	0,23%	0,09	39,59	39,50	39,39	40,24	5K	34
02/06/2020	-0,73%	-0,29	39,50	39,99	39,50	40,14	6K	18
01/06/2020	0,99%	0,39	39,79	39,40	39,40	40,04	2K	19
29/05/2020	0,28%	0,11	39,40	38,83	38,00	39,40	1K	16
28/05/2020	-2,26%	-0,91	39,29	39,10	39,09	40,00	786	6
27/05/2020	-0,52%	-0,21	40,20	40,00	37,00	40,39	5K	36
26/05/2020	-1,44%	-0,59	40,41	41,00	39,47	41,00	4K	21
25/05/2020	-1,18%	-0,49	41,00	41,00	41,00	41,41	3K	19
22/05/2020	1,22%	0,50	41,49	40,99	40,86	41,49	9K	19
21/05/2020	-0,02%	-0,01	40,99	41,00	39,80	41,00	3K	17
20/05/2020	0,00%	0,00	41,00	39,99	39,99	41,00	7K	18
19/05/2020	-1,18%	-0,49	41,00	41,39	37,73	41,39	4K	21
18/05/2020	3,78%	1,51	41,49	39,91	37,75	41,94	16K	48
15/05/2020	8,94%	3,28	39,98	36,63	36,63	39,98	11K	27
14/05/2020	-2,08%	-0,78	36,70	36,70	36,70	39,91	3K	11
13/05/2020	-3,30%	-1,28	37,48	39,98	36,61	39,98	5K	20
12/05/2020	-3,22%	-1,29	38,76	40,10	38,76	40,10	3K	15
11/05/2020	-2,32%	-0,95	40,05	41,00	40,00	42,42	11K	23
08/05/2020	2,50%	1,00	41,00	42,40	40,60	42,40	2K	14
07/05/2020	-6,30%	-2,69	40,00	42,66	40,00	42,66	3K	12
06/05/2020	-0,02%	-0,01	42,69	42,70	38,38	42,70	2K	11
05/05/2020	9,32%	3,64	42,70	41,71	41,71	44,77	4K	15
04/05/2020	-9,23%	-3,97	39,06	39,08	39,06	39,50	2K	12
30/04/2020	2,21%	0,93	43,03	41,30	41,14	43,43	940	14
29/04/2020	-2,09%	-0,90	42,10	42,00	41,14	42,10	4K	7
28/04/2020	-2,25%	-0,99	43,00	41,00	41,00	43,00	7K	17
27/04/2020	2,30%	0,99	43,99	44,24	40,40	44,24	2K	11
24/04/2020	-0,05%	-0,02	43,00	44,33	42,02	44,33	4K	12
23/04/2020	-2,76%	-1,22	43,02	43,03	42,20	44,40	4K	24
22/04/2020	-0,36%	-0,16	44,24	44,40	44,00	44,40	12K	20
20/04/2020	3,86%	1,65	44,40	44,50	43,01	44,50	12K	16
17/04/2020	-4,58%	-2,05	42,75	42,00	42,00	44,70	3K	8
16/04/2020	14,20%	5,57	44,80	39,93	39,93	46,63	58K	30
15/04/2020	-3,14%	-1,27	39,23	40,04	37,37	40,04	5K	27
14/04/2020	-14,92%	-7,10	40,50	46,00	40,40	48,92	14K	32
13/04/2020	40,00%	13,60	47,60	35,00	35,00	50,34	24K	66
09/04/2020	-4,23%	-1,50	34,00	34,34	33,99	35,00	12K	22
08/04/2020	-4,03%	-1,49	35,50	36,00	35,50	37,00	3K	10
07/04/2020	0,00%	0,00	36,99	36,99	35,40	36,99	5K	10
06/04/2020	-0,03%	-0,01	36,99	37,00	34,34	38,00	5K	19
03/04/2020	-1,60%	-0,60	37,00	39,93	37,00	39,93	541	6
02/04/2020	2,73%	1,00	37,60	41,00	37,00	41,41	2K	12
01/04/2020	4,57%	1,60	36,60	36,99	36,00	36,99	809	17
31/03/2020	2,94%	1,00	35,00	31,00	31,00	35,00	1K	10
30/03/2020	3,03%	1,00	34,00	33,01	33,00	35,00	7K	19
27/03/2020	8,91%	2,70	33,00	30,50	30,29	33,00	3K	7
26/03/2020	1,30%	0,39	30,30	26,01	26,01	30,30	1K	6
25/03/2020	0,00%	0,00	29,91	29,91	25,25	29,91	5K	16
24/03/2020	4,95%	1,41	29,91	28,50	28,50	29,92	4K	9
23/03/2020	-6,56%	-2,00	28,50	27,07	27,07	30,00	627	8
20/03/2020	1,67%	0,50	30,50	30,00	30,00	30,50	420	3
19/03/2020	1,69%	0,50	30,00	29,40	29,40	30,00	1K	4
18/03/2020	-9,23%	-3,00	29,50	32,30	29,50	32,30	5K	15
17/03/2020	0,00%	0,00	32,50	32,60	32,30	33,00	1K	11
16/03/2020	-1,49%	-0,49	32,50	32,50	32,50	32,50	32	1
13/03/2020	-0,72%	-0,24	32,99	33,00	31,50	33,90	9K	22
12/03/2020	-7,85%	-2,83	33,23	35,99	33,23	36,00	2K	11
11/03/2020	-10,41%	-4,19	36,06	40,20	36,06	40,20	8K	12
10/03/2020	-5,74%	-2,45	40,25	42,50	40,20	42,50	3K	10
09/03/2020	-1,61%	-0,70	42,70	40,00	39,94	42,92	3K	15
06/03/2020	-3,58%	-1,61	43,40	40,05	40,04	43,43	2K	12
05/03/2020	12,69%	5,07	45,01	39,95	39,95	45,01	12K	23
04/03/2020	7,95%	2,94	39,94	39,93	39,93	40,00	4K	14
03/03/2020	-3,65%	-1,40	37,00	37,88	35,60	37,88	5K	32
02/03/2020	-4,00%	-1,60	38,40	38,38	38,20	39,00	21K	23
28/02/2020	-4,56%	-1,91	40,00	41,93	40,00	41,93	9K	19
27/02/2020	-0,50%	-0,21	41,91	42,12	40,40	45,50	16K	42
26/02/2020	-7,43%	-3,38	42,12	45,01	42,11	46,00	14K	17
21/02/2020	-2,15%	-1,00	45,50	47,00	45,02	47,00	4K	17
20/02/2020	-6,81%	-3,40	46,50	48,48	46,50	48,48	6K	26
19/02/2020	-0,20%	-0,10	49,90	50,00	49,90	50,01	6K	12
18/02/2020	-0,99%	-0,50	50,00	50,50	50,00	50,50	3K	16
17/02/2020	-2,88%	-1,50	50,50	52,00	50,00	52,00	4K	18
14/02/2020	-8,85%	-5,05	52,00	56,00	50,90	56,00	16K	45
13/02/2020	-0,17%	-0,10	57,05	57,15	57,05	57,26	6K	23
12/02/2020	9,38%	4,90	57,15	52,05	52,05	57,17	12K	25
11/02/2020	4,50%	2,25	52,25	52,02	51,51	52,90	7K	37
10/02/2020	11,09%	4,99	50,00	49,89	49,87	52,02	20K	42
07/02/2020	-0,20%	-0,09	45,01	50,00	45,01	50,00	8K	40
06/02/2020	-10,07%	-5,05	45,10	50,16	45,10	50,93	14K	39
05/02/2020	-15,00%	-8,85	50,15	57,27	50,10	57,27	42K	70
04/02/2020	-0,76%	-0,45	59,00	59,75	56,56	59,75	14K	30
03/02/2020	-2,95%	-1,81	59,45	61,05	59,45	61,15	20K	36
31/01/2020	-7,81%	-5,19	61,26	66,00	60,02	67,67	22K	36
30/01/2020	-1,00%	-0,67	66,45	66,26	66,00	66,50	16K	15
29/01/2020	-2,75%	-1,90	67,12	69,00	66,16	69,00	7K	21
28/01/2020	0,03%	0,02	69,02	69,09	69,00	70,00	11K	19
27/01/2020	-6,12%	-4,50	69,00	73,50	66,56	73,50	27K	46
24/01/2020	0,00%	0,00	73,50	73,50	73,50	74,39	7K	9
23/01/2020	0,07%	0,05	73,50	73,13	73,13	73,50	13K	14
22/01/2020	-0,08%	-0,06	73,45	73,56	73,45	73,56	6K	13
21/01/2020	-0,41%	-0,30	73,51	73,50	73,50	73,55	7K	10
20/01/2020	-1,32%	-0,99	73,81	74,49	73,81	75,00	98K	32
17/01/2020	-0,53%	-0,40	74,80	75,00	74,03	75,00	5K	19
16/01/2020	-0,53%	-0,40	75,20	73,75	73,63	75,61	10K	18
15/01/2020	-0,51%	-0,39	75,60	75,57	75,00	75,60	9K	19
14/01/2020	-0,01%	-0,01	75,99	76,00	75,55	77,41	39K	33
13/01/2020	-0,54%	-0,41	76,00	76,00	75,95	78,07	7K	12
10/01/2020	0,28%	0,21	76,41	75,60	75,50	76,47	11K	14
09/01/2020	0,13%	0,10	76,20	76,10	76,10	76,46	15K	9
08/01/2020	0,13%	0,10	76,10	76,00	76,00	78,00	7K	21
07/01/2020	-0,99%	-0,76	76,00	76,86	76,00	77,00	12K	25
06/01/2020	1,67%	1,26	76,76	75,46	75,46	76,76	11K	16
03/01/2020	-4,13%	-3,25	75,50	78,68	75,50	78,77	19K	32
02/01/2020	-3,86%	-3,16	78,75	81,90	71,00	81,90	24K	49
30/12/2019	11,98%	8,76	81,91	73,92	73,70	81,91	19K	38
27/12/2019	0,48%	0,35	73,15	72,92	72,92	73,73	23K	44
26/12/2019	1,52%	1,09	72,80	71,80	71,80	72,80	25K	34
23/12/2019	-0,06%	-0,04	71,71	70,07	68,00	71,72	19K	34
20/12/2019	-	-	71,75	71,50	70,80	71,75	15K	25

Date,Open,High,Low,Close,Volume
08-Jul-20,37.00,37.42,37.00,37.40,8048
07-Jul-20,37.00,38.00,36.50,37.50,298
06-Jul-20,35.60,38.99,34.34,37.50,12073
03-Jul-20,36.63,36.63,35.60,35.65,5117
02-Jul-20,36.69,37.00,36.66,36.66,5430
01-Jul-20,37.17,38.90,36.66,36.70,4402
30-Jun-20,36.89,39.00,36.86,38.00,1526
29-Jun-20,37.55,38.00,36.86,36.89,4468
26-Jun-20,37.50,37.55,36.90,37.37,8937
25-Jun-20,36.90,37.54,36.90,36.90,5146
24-Jun-20,38.38,38.38,37.00,37.00,19928
23-Jun-20,39.15,39.15,38.68,38.68,1992
22-Jun-20,39.00,39.00,38.38,38.88,4981
19-Jun-20,37.63,39.42,37.37,39.20,3437
18-Jun-20,38.88,39.89,37.60,37.63,9231
17-Jun-20,37.37,38.98,37.37,38.93,1823
16-Jun-20,37.57,39.89,37.00,37.37,2361
15-Jun-20,39.59,39.93,37.57,37.60,9408
12-Jun-20,40.94,40.94,39.70,40.00,3129
10-Jun-20,38.76,42.00,38.76,38.76,24087
09-Jun-20,38.83,38.83,38.38,38.75,8884
08-Jun-20,39.65,39.65,36.00,38.90,9691
05-Jun-20,40.02,40.41,39.50,39.65,7446
04-Jun-20,39.58,40.03,39.49,40.03,5811
03-Jun-20,39.50,40.24,39.39,39.59,4670
02-Jun-20,39.99,40.14,39.50,39.50,6196
01-Jun-20,39.40,40.04,39.40,39.79,1516
29-May-20,38.83,39.40,38.00,39.40,1349
28-May-20,39.10,40.00,39.09,39.29,786
27-May-20,40.00,40.39,37.00,40.20,4530
26-May-20,41.00,41.00,39.47,40.41,3820
25-May-20,41.00,41.41,41.00,41.00,2668
22-May-20,40.99,41.49,40.86,41.49,8696
21-May-20,41.00,41.00,39.80,40.99,3359
20-May-20,39.99,41.00,39.99,41.00,6787
19-May-20,41.39,41.39,37.73,41.00,3548
18-May-20,39.91,41.94,37.75,41.49,15928
15-May-20,36.63,39.98,36.63,39.98,10511
14-May-20,36.70,39.91,36.70,36.70,3127
13-May-20,39.98,39.98,36.61,37.48,4853
12-May-20,40.10,40.10,38.76,38.76,3444
11-May-20,41.00,42.42,40.00,40.05,11178
08-May-20,42.40,42.40,40.60,41.00,2136
07-May-20,42.66,42.66,40.00,40.00,3145
06-May-20,42.70,42.70,38.38,42.69,1742
05-May-20,41.71,44.77,41.71,42.70,3978
04-May-20,39.08,39.50,39.06,39.06,1563
30-Apr-20,41.30,43.43,41.14,43.03,940
29-Apr-20,42.00,42.10,41.14,42.10,3997
28-Apr-20,41.00,43.00,41.00,43.00,7090
27-Apr-20,44.24,44.24,40.40,43.99,1846
24-Apr-20,44.33,44.33,42.02,43.00,3818
23-Apr-20,43.03,44.40,42.20,43.02,4486
22-Apr-20,44.40,44.40,44.00,44.24,11848
20-Apr-20,44.50,44.50,43.01,44.40,11834
17-Apr-20,42.00,44.70,42.00,42.75,3074
16-Apr-20,39.93,46.63,39.93,44.80,57713
15-Apr-20,40.04,40.04,37.37,39.23,4733
14-Apr-20,46.00,48.92,40.40,40.50,14335
13-Apr-20,35.00,50.34,35.00,47.60,23541
09-Apr-20,34.34,35.00,33.99,34.00,11852
08-Apr-20,36.00,37.00,35.50,35.50,2831
07-Apr-20,36.99,36.99,35.40,36.99,4649
06-Apr-20,37.00,38.00,34.34,36.99,5325
03-Apr-20,39.93,39.93,37.00,37.00,541
02-Apr-20,41.00,41.41,37.00,37.60,1648
01-Apr-20,36.99,36.99,36.00,36.60,809
31-Mar-20,31.00,35.00,31.00,35.00,1279
30-Mar-20,33.01,35.00,33.00,34.00,7140
27-Mar-20,30.50,33.00,30.29,33.00,3127
26-Mar-20,26.01,30.30,26.01,30.30,1324
25-Mar-20,29.91,29.91,25.25,29.91,4705
24-Mar-20,28.50,29.92,28.50,29.91,3598
23-Mar-20,27.07,30.00,27.07,28.50,627
20-Mar-20,30.00,30.50,30.00,30.50,420
19-Mar-20,29.40,30.00,29.40,30.00,1287
18-Mar-20,32.30,32.30,29.50,29.50,5041
17-Mar-20,32.60,33.00,32.30,32.50,1302
16-Mar-20,32.50,32.50,32.50,32.50,32
13-Mar-20,33.00,33.90,31.50,32.99,8566
12-Mar-20,35.99,36.00,33.23,33.23,1814
11-Mar-20,40.20,40.20,36.06,36.06,8104
10-Mar-20,42.50,42.50,40.20,40.25,2783
09-Mar-20,40.00,42.92,39.94,42.70,2664
06-Mar-20,40.05,43.43,40.04,43.40,1832
05-Mar-20,39.95,45.01,39.95,45.01,12130
04-Mar-20,39.93,40.00,39.93,39.94,4392
03-Mar-20,37.88,37.88,35.60,37.00,5496
02-Mar-20,38.38,39.00,38.20,38.40,21158
28-Feb-20,41.93,41.93,40.00,40.00,8566
27-Feb-20,42.12,45.50,40.40,41.91,15825
26-Feb-20,45.01,46.00,42.11,42.12,13529
21-Feb-20,47.00,47.00,45.02,45.50,3927
20-Feb-20,48.48,48.48,46.50,46.50,6460
19-Feb-20,50.00,50.01,49.90,49.90,5699
18-Feb-20,50.50,50.50,50.00,50.00,2613
17-Feb-20,52.00,52.00,50.00,50.50,3932
14-Feb-20,56.00,56.00,50.90,52.00,16221
13-Feb-20,57.15,57.26,57.05,57.05,5667
12-Feb-20,52.05,57.17,52.05,57.15,11698
11-Feb-20,52.02,52.90,51.51,52.25,6565
10-Feb-20,49.89,52.02,49.87,50.00,19841
07-Feb-20,50.00,50.00,45.01,45.01,7548
06-Feb-20,50.16,50.93,45.10,45.10,13932
05-Feb-20,57.27,57.27,50.10,50.15,42215
04-Feb-20,59.75,59.75,56.56,59.00,14068
03-Feb-20,61.05,61.15,59.45,59.45,20141
31-Jan-20,66.00,67.67,60.02,61.26,22248
30-Jan-20,66.26,66.50,66.00,66.45,15559
29-Jan-20,69.00,69.00,66.16,67.12,6884
28-Jan-20,69.09,70.00,69.00,69.02,11023
27-Jan-20,73.50,73.50,66.56,69.00,26682
24-Jan-20,73.50,74.39,73.50,73.50,7130
23-Jan-20,73.13,73.50,73.13,73.50,13432
22-Jan-20,73.56,73.56,73.45,73.45,5584
21-Jan-20,73.50,73.55,73.50,73.51,7424
20-Jan-20,74.49,75.00,73.81,73.81,97570
17-Jan-20,75.00,75.00,74.03,74.80,5158
16-Jan-20,73.75,75.61,73.63,75.20,9516
15-Jan-20,75.57,75.60,75.00,75.60,8881
14-Jan-20,76.00,77.41,75.55,75.99,39247
13-Jan-20,76.00,78.07,75.95,76.00,7147
10-Jan-20,75.60,76.47,75.50,76.41,10810
09-Jan-20,76.10,76.46,76.10,76.20,15071
08-Jan-20,76.00,78.00,76.00,76.10,6924
07-Jan-20,76.86,77.00,76.00,76.00,11968
06-Jan-20,75.46,76.76,75.46,76.76,11057
03-Jan-20,78.68,78.77,75.50,75.50,19360
02-Jan-20,81.90,81.90,71.00,78.75,24344
30-Dec-19,73.92,81.91,73.70,81.91,19461
27-Dec-19,72.92,73.73,72.92,73.15,23248
26-Dec-19,71.80,72.80,71.80,72.80,25462
23-Dec-19,70.07,71.72,68.00,71.71,19080
20-Dec-19,71.50,71.75,70.80,71.75,14534

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...