Cotação atual, histórico e gráfico do papel: RBDS11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
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
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