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
11/06/2021	-0,10%	-0,02	20,85	20,87	20,85	20,87	3K	6
10/06/2021	-0,14%	-0,03	20,87	20,90	20,87	20,99	334	5
09/06/2021	0,24%	0,05	20,90	20,85	20,85	20,90	187	2
08/06/2021	0,00%	0,00	20,85	21,00	20,85	21,09	3K	10
07/06/2021	-0,05%	-0,01	20,85	20,85	20,85	20,85	83	2
04/06/2021	0,05%	0,01	20,86	20,85	20,85	20,86	834	6
02/06/2021	-0,05%	-0,01	20,85	20,85	20,85	20,85	708	6
01/06/2021	-2,98%	-0,64	20,86	21,12	20,85	21,12	5K	14
31/05/2021	0,42%	0,09	21,50	21,02	21,02	21,50	278	5
28/05/2021	1,71%	0,36	21,41	21,01	21,01	21,42	8K	10
27/05/2021	0,24%	0,05	21,05	21,25	21,05	21,25	127	2

26/05/2021	-1,41%	-0,30	21,00	21,42	21,00	21,42	777	5
25/05/2021	-0,65%	-0,14	21,30	21,42	21,30	21,42	234	7
24/05/2021	1,13%	0,24	21,44	21,21	21,20	21,44	933	7
21/05/2021	1,68%	0,35	21,20	20,86	20,85	21,20	11K	12
20/05/2021	-1,60%	-0,34	20,85	20,87	20,85	21,10	5K	11
19/05/2021	0,38%	0,08	21,19	20,88	20,87	21,19	2K	13
18/05/2021	1,20%	0,25	21,11	21,11	21,00	21,11	970	9
17/05/2021	-1,04%	-0,22	20,86	20,86	20,85	21,50	2K	13
14/05/2021	0,62%	0,13	21,08	20,86	20,85	21,08	2K	13
13/05/2021	0,24%	0,05	20,95	20,90	20,86	21,20	610	12
12/05/2021	0,24%	0,05	20,90	20,86	20,86	21,11	271	6
11/05/2021	-0,05%	-0,01	20,85	20,86	20,85	20,86	229	3
10/05/2021	-0,43%	-0,09	20,86	21,20	20,86	21,20	83	4
07/05/2021	0,96%	0,20	20,95	20,95	20,73	21,00	13K	10
06/05/2021	-0,24%	-0,05	20,75	21,05	20,75	21,20	8K	7
05/05/2021	-0,10%	-0,02	20,80	20,84	20,80	22,00	17K	18
04/05/2021	-7,59%	-1,71	20,82	22,53	20,82	22,80	5K	8
03/05/2021	-0,97%	-0,22	22,53	22,80	22,53	22,80	182	4
30/04/2021	0,04%	0,01	22,75	22,75	22,48	22,75	5K	6
29/04/2021	3,36%	0,74	22,74	20,81	20,80	22,75	11K	11
28/04/2021	5,52%	1,15	22,00	21,97	21,97	22,00	2K	3
27/04/2021	0,14%	0,03	20,85	21,07	20,85	21,07	209	3
26/04/2021	-7,55%	-1,70	20,82	22,79	20,80	22,80	26K	27
23/04/2021	0,00%	0,00	22,52	22,52	22,52	22,52	8K	2
22/04/2021	0,09%	0,02	22,52	20,50	20,20	22,52	6K	9
20/04/2021	0,00%	0,00	22,50	22,50	22,50	22,50	2K	7
19/04/2021	2,74%	0,60	22,50	21,64	21,64	22,52	5K	20
16/04/2021	-0,68%	-0,15	21,90	22,05	21,90	22,05	352	5
15/04/2021	0,23%	0,05	22,05	22,00	21,99	22,05	5K	13
14/04/2021	5,82%	1,21	22,00	20,79	20,79	22,00	4K	22
13/04/2021	1,37%	0,28	20,79	20,51	20,51	20,79	3K	7
12/04/2021	-3,71%	-0,79	20,51	20,03	20,03	20,98	2K	21
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	-	-	28,60	28,74	28,50	28,74	3K	17

Date,Open,High,Low,Close,Volume
11-Jun-21,20.87,20.87,20.85,20.85,2919
10-Jun-21,20.90,20.99,20.87,20.87,334
09-Jun-21,20.85,20.90,20.85,20.90,187
08-Jun-21,21.00,21.09,20.85,20.85,3382
07-Jun-21,20.85,20.85,20.85,20.85,83
04-Jun-21,20.85,20.86,20.85,20.86,834
02-Jun-21,20.85,20.85,20.85,20.85,708
01-Jun-21,21.12,21.12,20.85,20.86,4543
31-May-21,21.02,21.50,21.02,21.50,278
28-May-21,21.01,21.42,21.01,21.41,8500
27-May-21,21.25,21.25,21.05,21.05,127
26-May-21,21.42,21.42,21.00,21.00,777
25-May-21,21.42,21.42,21.30,21.30,234
24-May-21,21.21,21.44,21.20,21.44,933
21-May-21,20.86,21.20,20.85,21.20,10828
20-May-21,20.87,21.10,20.85,20.85,4650
19-May-21,20.88,21.19,20.87,21.19,2222
18-May-21,21.11,21.11,21.00,21.11,970
17-May-21,20.86,21.50,20.85,20.86,2098
14-May-21,20.86,21.08,20.85,21.08,1968
13-May-21,20.90,21.20,20.86,20.95,610
12-May-21,20.86,21.11,20.86,20.90,271
11-May-21,20.86,20.86,20.85,20.85,229
10-May-21,21.20,21.20,20.86,20.86,83
07-May-21,20.95,21.00,20.73,20.95,12648
06-May-21,21.05,21.20,20.75,20.75,7887
05-May-21,20.84,22.00,20.80,20.80,17340
04-May-21,22.53,22.80,20.82,20.82,4964
03-May-21,22.80,22.80,22.53,22.53,182
30-Apr-21,22.75,22.75,22.48,22.75,5482
29-Apr-21,20.81,22.75,20.80,22.74,10850
28-Apr-21,21.97,22.00,21.97,22.00,2198
27-Apr-21,21.07,21.07,20.85,20.85,209
26-Apr-21,22.79,22.80,20.80,20.82,25739
23-Apr-21,22.52,22.52,22.52,22.52,7994
22-Apr-21,20.50,22.52,20.20,22.52,5873
20-Apr-21,22.50,22.50,22.50,22.50,2340
19-Apr-21,21.64,22.52,21.64,22.50,5138
16-Apr-21,22.05,22.05,21.90,21.90,352
15-Apr-21,22.00,22.05,21.99,22.05,5300
14-Apr-21,20.79,22.00,20.79,22.00,4367
13-Apr-21,20.51,20.79,20.51,20.79,3131
12-Apr-21,20.03,20.98,20.03,20.51,2238
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

*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...