Cotação atual, histórico e gráfico do papel: RBED11

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 RBED11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,49%	0,67	138,36	137,99	137,65	138,36	288K	183
25/07/2024	-0,14%	-0,19	137,69	137,98	137,11	137,99	109K	115
24/07/2024	0,41%	0,56	137,88	137,33	137,28	137,99	128K	114
23/07/2024	-0,42%	-0,58	137,32	137,95	137,00	137,95	81K	89
22/07/2024	-0,01%	-0,01	137,90	137,90	136,95	137,94	261K	243
19/07/2024	1,40%	1,91	137,91	136,20	136,20	137,98	130K	127
18/07/2024	-1,00%	-1,38	136,00	137,50	136,00	137,50	358K	186
17/07/2024	0,24%	0,33	137,38	137,50	136,10	137,50	347K	194
16/07/2024	-0,65%	-0,89	137,05	138,00	137,01	138,01	141K	147
15/07/2024	0,00%	0,00	137,94	137,94	137,00	138,00	196K	123
12/07/2024	0,28%	0,39	137,94	137,58	137,20	138,47	132K	155
11/07/2024	0,03%	0,04	137,55	137,50	137,48	138,50	191K	251
10/07/2024	-0,36%	-0,49	137,51	138,28	137,50	138,91	236K	461
09/07/2024	1,43%	1,94	138,00	136,67	136,67	139,10	1M	265
08/07/2024	-0,38%	-0,52	136,06	135,56	135,50	136,58	63K	111
05/07/2024	2,65%	3,52	136,58	133,09	133,09	137,82	82K	145
04/07/2024	0,80%	1,06	133,06	132,00	132,00	134,62	187K	261
03/07/2024	0,07%	0,09	132,00	131,91	131,21	133,15	154K	248
02/07/2024	0,69%	0,91	131,91	131,64	131,14	132,87	270K	384
01/07/2024	-5,26%	-7,28	131,00	138,48	129,99	138,48	590K	430
28/06/2024	-0,12%	-0,17	138,28	138,91	137,02	138,91	214K	186
27/06/2024	0,82%	1,13	138,45	138,44	138,35	138,45	105K	69
26/06/2024	0,48%	0,66	137,32	137,70	136,72	137,71	90K	193
25/06/2024	-1,26%	-1,75	136,66	137,29	136,65	138,39	290K	191
24/06/2024	0,24%	0,33	138,41	138,08	137,27	138,90	137K	140
21/06/2024	-0,12%	-0,17	138,08	138,29	138,00	138,91	98K	150
20/06/2024	0,18%	0,25	138,25	138,49	138,02	138,60	130K	78
19/06/2024	0,13%	0,18	138,00	138,16	137,20	138,16	134K	76
18/06/2024	-0,40%	-0,56	137,82	136,24	136,24	138,45	198K	155
17/06/2024	-0,42%	-0,59	138,38	138,99	136,00	138,99	267K	186
14/06/2024	0,12%	0,17	138,97	139,04	138,60	139,05	178K	145
13/06/2024	-0,44%	-0,61	138,80	138,83	138,62	139,14	185K	108
12/06/2024	-0,33%	-0,46	139,41	139,87	138,70	139,87	195K	132
11/06/2024	-0,34%	-0,48	139,87	138,60	138,50	140,34	251K	454
10/06/2024	0,66%	0,92	140,35	139,43	138,34	141,98	189K	347
07/06/2024	0,58%	0,81	139,43	137,99	137,99	139,45	293K	673
06/06/2024	0,42%	0,58	138,62	138,32	138,32	139,48	77K	147
05/06/2024	-0,24%	-0,33	138,04	138,52	138,04	140,98	408K	393
04/06/2024	0,82%	1,13	138,37	139,01	138,04	140,50	114K	176
03/06/2024	-2,84%	-4,01	137,24	141,26	135,00	144,89	236K	266
31/05/2024	-1,64%	-2,35	141,25	143,60	141,25	144,96	120K	178
29/05/2024	-0,17%	-0,25	143,60	143,40	143,40	144,03	100K	112
28/05/2024	-0,51%	-0,74	143,85	144,58	143,65	144,59	110K	179
27/05/2024	-0,03%	-0,04	144,59	144,63	143,40	144,63	102K	120
24/05/2024	0,92%	1,32	144,63	143,60	143,60	145,94	315K	203
23/05/2024	-0,99%	-1,44	143,31	144,88	142,42	144,88	106K	105
22/05/2024	1,82%	2,59	144,75	142,16	142,16	144,99	320K	260
21/05/2024	0,32%	0,45	142,16	141,74	140,03	142,53	287K	180
20/05/2024	0,30%	0,43	141,71	141,28	141,20	142,50	140K	181
17/05/2024	0,43%	0,60	141,28	141,19	140,03	141,28	88K	202
16/05/2024	0,39%	0,54	140,68	140,14	140,07	141,27	101K	121
15/05/2024	0,78%	1,09	140,14	139,83	139,61	140,16	109K	134
14/05/2024	-0,56%	-0,78	139,05	140,60	139,00	140,60	143K	179
13/05/2024	-1,47%	-2,09	139,83	142,00	139,11	142,00	170K	133
10/05/2024	1,19%	1,67	141,92	140,58	139,99	142,48	241K	1.124
09/05/2024	-0,01%	-0,02	140,25	140,56	139,10	140,58	72K	225
08/05/2024	0,19%	0,26	140,27	140,80	140,00	141,06	269K	144
07/05/2024	-0,68%	-0,96	140,01	140,96	139,91	141,20	75K	112
06/05/2024	1,24%	1,72	140,97	139,45	139,10	140,99	169K	178
03/05/2024	-0,32%	-0,45	139,25	141,33	139,02	141,35	148K	754
02/05/2024	-1,83%	-2,61	139,70	141,35	139,00	141,35	190K	193
30/04/2024	-0,81%	-1,16	142,31	141,52	141,35	143,94	107K	498
29/04/2024	1,59%	2,25	143,47	141,23	140,77	143,95	63K	92
26/04/2024	1,49%	2,08	141,22	139,73	139,73	141,97	166K	222
25/04/2024	-0,17%	-0,23	139,14	141,99	139,00	141,99	90K	188
24/04/2024	0,25%	0,35	139,37	139,04	139,03	140,72	192K	178
23/04/2024	-1,40%	-1,98	139,02	141,05	139,00	142,52	191K	162
22/04/2024	-0,68%	-0,96	141,00	142,00	140,90	142,19	185K	165
19/04/2024	0,01%	0,01	141,96	142,26	141,50	142,26	115K	171
18/04/2024	0,31%	0,44	141,95	142,00	141,71	142,69	73K	97
17/04/2024	-0,35%	-0,50	141,51	142,49	141,51	142,95	129K	194
16/04/2024	0,67%	0,95	142,01	142,81	141,41	143,36	177K	210
15/04/2024	-1,77%	-2,54	141,06	143,60	141,01	143,60	403K	402
12/04/2024	-0,55%	-0,80	143,60	144,83	141,98	144,90	251K	330
11/04/2024	-0,50%	-0,72	144,40	146,37	143,65	146,49	97K	231
10/04/2024	0,67%	0,97	145,12	144,15	143,54	146,86	603K	1.205
09/04/2024	-0,01%	-0,02	144,15	144,21	144,03	144,99	102K	341
08/04/2024	0,20%	0,29	144,17	143,88	143,88	144,84	147K	185
05/04/2024	2,14%	3,01	143,88	140,98	140,60	146,00	396K	325
04/04/2024	-0,17%	-0,24	140,87	141,11	140,03	141,81	195K	168
03/04/2024	0,15%	0,21	141,11	142,28	141,11	142,48	144K	134
02/04/2024	-1,15%	-1,64	140,90	142,30	140,49	142,57	376K	256
01/04/2024	-2,13%	-3,10	142,54	143,90	139,33	143,90	251K	245
28/03/2024	1,56%	2,24	145,64	143,00	141,99	145,78	386K	251
27/03/2024	-1,10%	-1,59	143,40	144,80	143,08	144,80	203K	203
26/03/2024	0,85%	1,22	144,99	144,43	142,00	145,75	2M	630
25/03/2024	0,32%	0,46	143,77	143,40	143,31	144,20	175K	206
22/03/2024	-0,33%	-0,47	143,31	143,74	142,60	143,74	87K	175
21/03/2024	-0,84%	-1,22	143,78	145,00	142,61	145,16	347K	781
20/03/2024	-0,25%	-0,37	145,00	145,37	144,90	145,75	227K	196
19/03/2024	-0,03%	-0,05	145,37	145,42	145,30	145,99	180K	164
18/03/2024	0,05%	0,07	145,42	145,35	144,85	145,47	296K	369
15/03/2024	-0,01%	-0,01	145,35	145,10	144,62	147,49	257K	242
14/03/2024	-1,06%	-1,56	145,36	146,40	145,05	146,40	222K	108
13/03/2024	-0,12%	-0,18	146,92	147,09	146,33	147,09	68K	74
12/03/2024	0,23%	0,34	147,10	146,76	145,91	147,99	152K	607
11/03/2024	0,04%	0,06	146,76	146,70	145,62	146,98	193K	156
08/03/2024	-0,17%	-0,25	146,70	146,94	146,43	146,95	96K	86
07/03/2024	-0,01%	-0,02	146,95	146,98	146,00	146,98	107K	132
06/03/2024	0,45%	0,66	146,97	146,21	145,80	146,97	172K	136
05/03/2024	-0,35%	-0,51	146,31	146,83	146,26	146,98	172K	96
04/03/2024	-0,10%	-0,15	146,82	146,96	146,20	146,97	97K	93
01/03/2024	-1,81%	-2,71	146,97	149,68	146,20	149,68	157K	216
29/02/2024	1,00%	1,48	149,68	148,21	147,13	149,68	227K	145
28/02/2024	0,05%	0,08	148,20	148,12	148,12	149,00	436K	172
27/02/2024	0,01%	0,02	148,12	148,15	148,09	148,64	79K	80
26/02/2024	-0,44%	-0,66	148,10	148,99	148,00	149,49	158K	152
23/02/2024	0,01%	0,01	148,76	149,34	148,70	149,49	136K	174
22/02/2024	1,19%	1,75	148,75	147,96	147,08	149,32	100K	109
21/02/2024	-0,05%	-0,07	147,00	148,00	147,00	148,00	83K	111
20/02/2024	-1,30%	-1,93	147,07	149,13	147,03	149,14	243K	208
19/02/2024	-0,18%	-0,27	149,00	149,50	148,21	149,50	255K	350
16/02/2024	-0,41%	-0,62	149,27	149,89	149,26	150,00	506K	361
15/02/2024	0,42%	0,62	149,89	149,27	148,99	150,60	261K	507
14/02/2024	-0,01%	-0,01	149,27	149,28	148,50	150,00	155K	149
09/02/2024	-0,19%	-0,28	149,28	149,56	148,99	150,50	183K	180
08/02/2024	0,34%	0,51	149,56	149,41	149,05	149,64	60K	60
07/02/2024	0,03%	0,05	149,05	149,00	149,00	149,39	63K	67
06/02/2024	-0,04%	-0,06	149,00	149,06	148,86	149,22	189K	778
05/02/2024	0,03%	0,05	149,06	149,01	148,83	149,10	311K	289
02/02/2024	-0,19%	-0,28	149,01	149,30	149,00	149,30	153K	86
01/02/2024	-0,01%	-0,01	149,29	148,01	148,00	149,30	422K	226
31/01/2024	0,19%	0,29	149,30	149,01	149,00	149,42	109K	76
30/01/2024	0,01%	0,01	149,01	149,00	148,52	149,41	116K	105
29/01/2024	0,31%	0,46	149,00	148,56	148,50	149,17	62K	97
26/01/2024	0,02%	0,03	148,54	148,51	148,16	149,10	128K	129
25/01/2024	-0,11%	-0,17	148,51	148,68	148,51	149,09	104K	79
24/01/2024	-0,01%	-0,01	148,68	148,69	148,00	148,98	70K	95
23/01/2024	-0,14%	-0,21	148,69	148,90	148,07	149,00	139K	108
22/01/2024	-0,27%	-0,40	148,90	149,47	148,37	149,64	242K	114
19/01/2024	0,72%	1,07	149,30	148,23	147,99	149,49	247K	179
18/01/2024	0,09%	0,13	148,23	148,10	148,05	148,24	157K	72
17/01/2024	0,07%	0,10	148,10	148,00	147,86	148,24	201K	129
16/01/2024	-	-	148,00	148,00	147,00	148,31	529K	208

Date,Open,High,Low,Close,Volume
26-Jul-24,137.99,138.36,137.65,138.36,288328
25-Jul-24,137.98,137.99,137.11,137.69,108813
24-Jul-24,137.33,137.99,137.28,137.88,127587
23-Jul-24,137.95,137.95,137.00,137.32,80969
22-Jul-24,137.90,137.94,136.95,137.90,261437
19-Jul-24,136.20,137.98,136.20,137.91,130288
18-Jul-24,137.50,137.50,136.00,136.00,357829
17-Jul-24,137.50,137.50,136.10,137.38,346566
16-Jul-24,138.00,138.01,137.01,137.05,140664
15-Jul-24,137.94,138.00,137.00,137.94,196389
12-Jul-24,137.58,138.47,137.20,137.94,132031
11-Jul-24,137.50,138.50,137.48,137.55,191181
10-Jul-24,138.28,138.91,137.50,137.51,235707
09-Jul-24,136.67,139.10,136.67,138.00,1114419
08-Jul-24,135.56,136.58,135.50,136.06,63376
05-Jul-24,133.09,137.82,133.09,136.58,82026
04-Jul-24,132.00,134.62,132.00,133.06,186553
03-Jul-24,131.91,133.15,131.21,132.00,154079
02-Jul-24,131.64,132.87,131.14,131.91,270036
01-Jul-24,138.48,138.48,129.99,131.00,590250
28-Jun-24,138.91,138.91,137.02,138.28,213647
27-Jun-24,138.44,138.45,138.35,138.45,104636
26-Jun-24,137.70,137.71,136.72,137.32,90385
25-Jun-24,137.29,138.39,136.65,136.66,290488
24-Jun-24,138.08,138.90,137.27,138.41,136952
21-Jun-24,138.29,138.91,138.00,138.08,97988
20-Jun-24,138.49,138.60,138.02,138.25,130021
19-Jun-24,138.16,138.16,137.20,138.00,133857
18-Jun-24,136.24,138.45,136.24,137.82,197702
17-Jun-24,138.99,138.99,136.00,138.38,266652
14-Jun-24,139.04,139.05,138.60,138.97,178132
13-Jun-24,138.83,139.14,138.62,138.80,185365
12-Jun-24,139.87,139.87,138.70,139.41,195411
11-Jun-24,138.60,140.34,138.50,139.87,250537
10-Jun-24,139.43,141.98,138.34,140.35,188524
07-Jun-24,137.99,139.45,137.99,139.43,292980
06-Jun-24,138.32,139.48,138.32,138.62,76732
05-Jun-24,138.52,140.98,138.04,138.04,407554
04-Jun-24,139.01,140.50,138.04,138.37,114214
03-Jun-24,141.26,144.89,135.00,137.24,235688
31-May-24,143.60,144.96,141.25,141.25,120397
29-May-24,143.40,144.03,143.40,143.60,100026
28-May-24,144.58,144.59,143.65,143.85,110021
27-May-24,144.63,144.63,143.40,144.59,102491
24-May-24,143.60,145.94,143.60,144.63,315338
23-May-24,144.88,144.88,142.42,143.31,106440
22-May-24,142.16,144.99,142.16,144.75,320211
21-May-24,141.74,142.53,140.03,142.16,286715
20-May-24,141.28,142.50,141.20,141.71,139532
17-May-24,141.19,141.28,140.03,141.28,87972
16-May-24,140.14,141.27,140.07,140.68,101168
15-May-24,139.83,140.16,139.61,140.14,108510
14-May-24,140.60,140.60,139.00,139.05,143486
13-May-24,142.00,142.00,139.11,139.83,169873
10-May-24,140.58,142.48,139.99,141.92,240904
09-May-24,140.56,140.58,139.10,140.25,72426
08-May-24,140.80,141.06,140.00,140.27,268663
07-May-24,140.96,141.20,139.91,140.01,75051
06-May-24,139.45,140.99,139.10,140.97,169175
03-May-24,141.33,141.35,139.02,139.25,147605
02-May-24,141.35,141.35,139.00,139.70,190059
30-Apr-24,141.52,143.94,141.35,142.31,106960
29-Apr-24,141.23,143.95,140.77,143.47,62693
26-Apr-24,139.73,141.97,139.73,141.22,166044
25-Apr-24,141.99,141.99,139.00,139.14,89794
24-Apr-24,139.04,140.72,139.03,139.37,192284
23-Apr-24,141.05,142.52,139.00,139.02,191447
22-Apr-24,142.00,142.19,140.90,141.00,185009
19-Apr-24,142.26,142.26,141.50,141.96,114695
18-Apr-24,142.00,142.69,141.71,141.95,72945
17-Apr-24,142.49,142.95,141.51,141.51,129174
16-Apr-24,142.81,143.36,141.41,142.01,177492
15-Apr-24,143.60,143.60,141.01,141.06,403283
12-Apr-24,144.83,144.90,141.98,143.60,250968
11-Apr-24,146.37,146.49,143.65,144.40,96917
10-Apr-24,144.15,146.86,143.54,145.12,603163
09-Apr-24,144.21,144.99,144.03,144.15,102392
08-Apr-24,143.88,144.84,143.88,144.17,147329
05-Apr-24,140.98,146.00,140.60,143.88,395712
04-Apr-24,141.11,141.81,140.03,140.87,195440
03-Apr-24,142.28,142.48,141.11,141.11,143620
02-Apr-24,142.30,142.57,140.49,140.90,376255
01-Apr-24,143.90,143.90,139.33,142.54,251402
28-Mar-24,143.00,145.78,141.99,145.64,385698
27-Mar-24,144.80,144.80,143.08,143.40,203354
26-Mar-24,144.43,145.75,142.00,144.99,2383785
25-Mar-24,143.40,144.20,143.31,143.77,175260
22-Mar-24,143.74,143.74,142.60,143.31,87201
21-Mar-24,145.00,145.16,142.61,143.78,347254
20-Mar-24,145.37,145.75,144.90,145.00,226668
19-Mar-24,145.42,145.99,145.30,145.37,180034
18-Mar-24,145.35,145.47,144.85,145.42,296019
15-Mar-24,145.10,147.49,144.62,145.35,257037
14-Mar-24,146.40,146.40,145.05,145.36,221693
13-Mar-24,147.09,147.09,146.33,146.92,68373
12-Mar-24,146.76,147.99,145.91,147.10,151805
11-Mar-24,146.70,146.98,145.62,146.76,193375
08-Mar-24,146.94,146.95,146.43,146.70,95507
07-Mar-24,146.98,146.98,146.00,146.95,106893
06-Mar-24,146.21,146.97,145.80,146.97,171936
05-Mar-24,146.83,146.98,146.26,146.31,171661
04-Mar-24,146.96,146.97,146.20,146.82,97451
01-Mar-24,149.68,149.68,146.20,146.97,156572
29-Feb-24,148.21,149.68,147.13,149.68,226826
28-Feb-24,148.12,149.00,148.12,148.20,436157
27-Feb-24,148.15,148.64,148.09,148.12,78890
26-Feb-24,148.99,149.49,148.00,148.10,158016
23-Feb-24,149.34,149.49,148.70,148.76,136351
22-Feb-24,147.96,149.32,147.08,148.75,100262
21-Feb-24,148.00,148.00,147.00,147.00,83063
20-Feb-24,149.13,149.14,147.03,147.07,243051
19-Feb-24,149.50,149.50,148.21,149.00,255407
16-Feb-24,149.89,150.00,149.26,149.27,506221
15-Feb-24,149.27,150.60,148.99,149.89,261440
14-Feb-24,149.28,150.00,148.50,149.27,155358
09-Feb-24,149.56,150.50,148.99,149.28,183456
08-Feb-24,149.41,149.64,149.05,149.56,60466
07-Feb-24,149.00,149.39,149.00,149.05,63215
06-Feb-24,149.06,149.22,148.86,149.00,189100
05-Feb-24,149.01,149.10,148.83,149.06,311413
02-Feb-24,149.30,149.30,149.00,149.01,153422
01-Feb-24,148.01,149.30,148.00,149.29,421627
31-Jan-24,149.01,149.42,149.00,149.30,109210
30-Jan-24,149.00,149.41,148.52,149.01,115681
29-Jan-24,148.56,149.17,148.50,149.00,62488
26-Jan-24,148.51,149.10,148.16,148.54,128456
25-Jan-24,148.68,149.09,148.51,148.51,103967
24-Jan-24,148.69,148.98,148.00,148.68,70335
23-Jan-24,148.90,149.00,148.07,148.69,139215
22-Jan-24,149.47,149.64,148.37,148.90,242404
19-Jan-24,148.23,149.49,147.99,149.30,246878
18-Jan-24,148.10,148.24,148.05,148.23,156739
17-Jan-24,148.00,148.24,147.86,148.10,201136
16-Jan-24,148.00,148.31,147.00,148.00,528993

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBED11