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
09/04/2021	2,90%	0,60	21,30	20,60	20,01	21,30	12K	30
08/04/2021	1,27%	0,26	20,70	21,52	20,45	21,52	618	6
07/04/2021	-2,15%	-0,45	20,44	20,89	20,20	22,18	11K	26
06/04/2021	3,78%	0,76	20,89	20,89	20,89	21,74	6K	14
05/04/2021	-3,27%	-0,68	20,13	20,85	20,13	22,11	21K	39
01/04/2021	-8,08%	-1,83	20,81	21,07	20,80	21,07	2K	11
31/03/2021	-1,18%	-0,27	22,64	22,67	22,64	22,67	181	4
30/03/2021	1,19%	0,27	22,91	22,65	22,65	22,95	4K	13
29/03/2021	2,12%	0,47	22,64	22,93	20,79	22,93	1K	11
26/03/2021	-4,32%	-1,00	22,17	21,04	21,04	22,45	2K	17
25/03/2021	5,32%	1,17	23,17	21,01	20,79	23,49	929	11

24/03/2021	4,31%	0,91	22,00	21,10	21,01	22,00	1K	9
23/03/2021	-0,99%	-0,21	21,09	21,36	21,04	21,36	4K	17
22/03/2021	-11,25%	-2,70	21,30	23,95	21,05	24,00	2K	13
19/03/2021	4,39%	1,01	24,00	23,00	23,00	24,12	7K	14
18/03/2021	1,73%	0,39	22,99	23,33	22,99	23,33	3K	15
17/03/2021	-1,57%	-0,36	22,60	22,74	22,47	22,74	4K	6
16/03/2021	11,73%	2,41	22,96	20,55	20,50	23,48	5K	21
15/03/2021	-6,08%	-1,33	20,55	21,79	20,55	25,00	14K	54
12/03/2021	2,20%	0,47	21,88	20,70	20,50	21,98	2K	8
11/03/2021	7,00%	1,40	21,41	20,06	20,05	21,48	4K	15
10/03/2021	0,00%	0,00	20,01	20,01	20,01	20,75	2K	6
09/03/2021	-9,25%	-2,04	20,01	20,31	20,00	20,51	8K	41
08/03/2021	-7,28%	-1,73	22,05	23,76	20,05	23,76	12K	24
05/03/2021	16,57%	3,38	23,78	22,00	21,00	25,00	6K	29
04/03/2021	-3,82%	-0,81	20,40	21,15	20,40	21,15	1K	10
03/03/2021	0,00%	0,00	21,21	21,21	21,21	21,21	148	3
02/03/2021	-9,74%	-2,29	21,21	22,01	20,00	23,00	3K	26
01/03/2021	-2,08%	-0,50	23,50	24,00	22,00	24,00	1K	15
26/02/2021	0,00%	0,00	24,00	23,71	21,50	24,00	4K	23
25/02/2021	0,00%	0,00	24,00	24,00	23,43	24,00	4K	21
24/02/2021	9,09%	2,00	24,00	22,01	22,00	24,00	4K	13
23/02/2021	0,00%	0,00	22,00	22,00	21,96	22,00	5K	11
22/02/2021	-12,70%	-3,20	22,00	25,20	22,00	25,20	18K	36
19/02/2021	0,00%	0,00	25,20	25,20	25,20	25,50	1K	8
18/02/2021	-0,20%	-0,05	25,20	25,52	25,20	25,52	13K	11
17/02/2021	1,57%	0,39	25,25	24,86	24,86	25,25	2K	13
12/02/2021	3,11%	0,75	24,86	24,86	24,08	24,86	9K	26
11/02/2021	-1,19%	-0,29	24,11	24,11	24,07	24,11	2K	9
10/02/2021	-1,21%	-0,30	24,40	24,40	24,40	24,41	2K	3
09/02/2021	0,16%	0,04	24,70	24,51	24,36	24,78	615	9
08/02/2021	-0,80%	-0,20	24,66	24,85	24,37	24,86	2K	18
05/02/2021	-0,16%	-0,04	24,86	24,90	24,86	24,90	7K	19
04/02/2021	0,32%	0,08	24,90	24,50	24,50	24,90	571	8
03/02/2021	-0,40%	-0,10	24,82	24,92	24,82	25,77	13K	23
02/02/2021	-3,04%	-0,78	24,92	24,94	24,91	25,79	5K	28
01/02/2021	3,21%	0,80	25,70	24,92	24,91	25,79	1K	15
29/01/2021	-0,40%	-0,10	24,90	25,00	24,90	26,00	4K	29
28/01/2021	-0,40%	-0,10	25,00	25,10	25,00	25,30	2K	13
27/01/2021	0,00%	0,00	25,10	25,11	25,10	25,49	3K	8
26/01/2021	-3,13%	-0,81	25,10	25,91	25,01	26,22	2K	19
22/01/2021	0,86%	0,22	25,91	25,68	25,37	27,92	3K	9
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	-	-	30,11	28,60	28,60	30,11	3K	9

Date,Open,High,Low,Close,Volume
09-Apr-21,20.60,21.30,20.01,21.30,11861
08-Apr-21,21.52,21.52,20.45,20.70,618
07-Apr-21,20.89,22.18,20.20,20.44,11280
06-Apr-21,20.89,21.74,20.89,20.89,5562
05-Apr-21,20.85,22.11,20.13,20.13,21402
01-Apr-21,21.07,21.07,20.80,20.81,2144
31-Mar-21,22.67,22.67,22.64,22.64,181
30-Mar-21,22.65,22.95,22.65,22.91,3501
29-Mar-21,22.93,22.93,20.79,22.64,1321
26-Mar-21,21.04,22.45,21.04,22.17,2299
25-Mar-21,21.01,23.49,20.79,23.17,929
24-Mar-21,21.10,22.00,21.01,22.00,1188
23-Mar-21,21.36,21.36,21.04,21.09,3718
22-Mar-21,23.95,24.00,21.05,21.30,2201
19-Mar-21,23.00,24.12,23.00,24.00,7086
18-Mar-21,23.33,23.33,22.99,22.99,2667
17-Mar-21,22.74,22.74,22.47,22.60,3513
16-Mar-21,20.55,23.48,20.50,22.96,5101
15-Mar-21,21.79,25.00,20.55,20.55,14323
12-Mar-21,20.70,21.98,20.50,21.88,2086
11-Mar-21,20.06,21.48,20.05,21.41,3726
10-Mar-21,20.01,20.75,20.01,20.01,1635
09-Mar-21,20.31,20.51,20.00,20.01,8040
08-Mar-21,23.76,23.76,20.05,22.05,12006
05-Mar-21,22.00,25.00,21.00,23.78,6059
04-Mar-21,21.15,21.15,20.40,20.40,1259
03-Mar-21,21.21,21.21,21.21,21.21,148
02-Mar-21,22.01,23.00,20.00,21.21,3181
01-Mar-21,24.00,24.00,22.00,23.50,1383
26-Feb-21,23.71,24.00,21.50,24.00,3525
25-Feb-21,24.00,24.00,23.43,24.00,4150
24-Feb-21,22.01,24.00,22.00,24.00,3679
23-Feb-21,22.00,22.00,21.96,22.00,5433
22-Feb-21,25.20,25.20,22.00,22.00,18450
19-Feb-21,25.20,25.50,25.20,25.20,1136
18-Feb-21,25.52,25.52,25.20,25.20,13060
17-Feb-21,24.86,25.25,24.86,25.25,2241
12-Feb-21,24.86,24.86,24.08,24.86,8742
11-Feb-21,24.11,24.11,24.07,24.11,1591
10-Feb-21,24.40,24.41,24.40,24.40,1512
09-Feb-21,24.51,24.78,24.36,24.70,615
08-Feb-21,24.85,24.86,24.37,24.66,1757
05-Feb-21,24.90,24.90,24.86,24.86,7061
04-Feb-21,24.50,24.90,24.50,24.90,571
03-Feb-21,24.92,25.77,24.82,24.82,12987
02-Feb-21,24.94,25.79,24.91,24.92,5458
01-Feb-21,24.92,25.79,24.91,25.70,1261
29-Jan-21,25.00,26.00,24.90,24.90,3932
28-Jan-21,25.10,25.30,25.00,25.00,2082
27-Jan-21,25.11,25.49,25.10,25.10,2689
26-Jan-21,25.91,26.22,25.01,25.10,1555
22-Jan-21,25.68,27.92,25.37,25.91,2739
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

*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
moedas e criptomoedas
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...