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
02/12/2021	-0,45%	-0,55	123,00	124,00	123,00	124,35	107K	152
01/12/2021	0,86%	1,05	123,55	119,00	117,48	126,00	161K	88
30/11/2021	2,09%	2,51	122,50	120,00	119,90	123,00	139K	124
29/11/2021	3,20%	3,72	119,99	116,90	116,00	120,00	123K	192
26/11/2021	-0,03%	-0,03	116,27	116,32	116,20	117,31	152K	250
25/11/2021	-0,43%	-0,50	116,30	117,71	114,00	118,46	153K	257
24/11/2021	1,24%	1,43	116,80	115,37	115,37	117,40	142K	144
23/11/2021	-3,70%	-4,43	115,37	120,98	115,35	121,06	288K	819
22/11/2021	0,31%	0,37	119,80	119,00	118,22	120,00	142K	135
19/11/2021	-1,10%	-1,33	119,43	120,80	118,21	120,95	229K	209
18/11/2021	0,21%	0,25	120,76	123,46	119,02	123,46	114K	295

17/11/2021	-0,39%	-0,47	120,51	121,00	118,51	124,99	255K	226
16/11/2021	1,66%	1,98	120,98	121,00	120,01	121,00	165K	215
12/11/2021	-0,83%	-1,00	119,00	120,00	118,11	121,80	260K	358
11/11/2021	-0,92%	-1,11	120,00	121,12	118,30	122,79	226K	210
10/11/2021	-0,83%	-1,01	121,11	122,12	121,07	123,03	136K	173
09/11/2021	-1,25%	-1,54	122,12	123,40	122,10	123,40	164K	193
08/11/2021	-0,07%	-0,09	123,66	124,86	122,50	124,90	174K	239
05/11/2021	-1,17%	-1,46	123,75	125,21	122,76	125,21	157K	205
04/11/2021	-1,27%	-1,61	125,21	126,36	124,99	127,00	213K	227
03/11/2021	-0,46%	-0,58	126,82	128,90	126,60	128,90	260K	224
01/11/2021	-2,00%	-2,60	127,40	129,99	126,50	131,56	228K	224
29/10/2021	-1,52%	-2,00	130,00	132,10	130,00	134,00	321K	405
28/10/2021	-0,03%	-0,04	132,00	132,06	131,70	132,14	205K	132
27/10/2021	-0,77%	-1,02	132,04	133,50	132,04	134,40	124K	215
26/10/2021	0,49%	0,65	133,06	133,50	131,90	133,50	119K	140
25/10/2021	0,08%	0,10	132,41	132,32	132,31	132,47	196K	177
22/10/2021	-1,11%	-1,49	132,31	133,70	132,20	134,38	214K	266
21/10/2021	-0,07%	-0,10	133,80	134,00	132,88	134,40	173K	146
20/10/2021	-0,19%	-0,26	133,90	133,99	132,94	133,99	172K	247
19/10/2021	0,01%	0,01	134,16	134,15	133,02	135,28	156K	165
18/10/2021	0,09%	0,12	134,15	134,03	133,32	135,00	150K	221
15/10/2021	1,38%	1,82	134,03	132,30	132,30	134,12	104K	142
14/10/2021	0,14%	0,18	132,21	133,61	132,20	134,48	97K	107
13/10/2021	-1,92%	-2,59	132,03	134,62	132,01	135,99	506K	895
11/10/2021	0,52%	0,70	134,62	133,92	132,80	134,98	104K	123
08/10/2021	0,66%	0,88	133,92	133,05	132,31	133,92	96K	113
07/10/2021	0,18%	0,24	133,04	132,98	132,21	133,05	85K	91
06/10/2021	0,12%	0,16	132,80	132,10	131,54	133,02	105K	136
05/10/2021	-0,25%	-0,33	132,64	132,99	132,26	132,99	125K	122
04/10/2021	-0,69%	-0,93	132,97	134,94	131,90	135,29	246K	242
01/10/2021	-1,03%	-1,40	133,90	134,24	132,61	136,39	130K	142
30/09/2021	0,06%	0,08	135,30	135,22	134,90	135,66	145K	153
29/09/2021	0,72%	0,97	135,22	135,47	134,75	136,01	68K	87
28/09/2021	0,04%	0,05	134,25	135,25	134,25	136,25	176K	158
27/09/2021	-0,81%	-1,10	134,20	135,31	134,01	135,52	170K	147
24/09/2021	0,59%	0,79	135,30	135,57	134,76	135,60	163K	125
23/09/2021	0,99%	1,32	134,51	135,71	134,00	136,00	159K	191
22/09/2021	-1,38%	-1,86	133,19	135,05	133,19	136,52	142K	320
21/09/2021	0,85%	1,14	135,05	133,91	133,85	135,92	149K	117
20/09/2021	-0,07%	-0,09	133,91	134,00	133,82	135,50	155K	253
17/09/2021	-0,01%	-0,01	134,00	133,95	133,20	134,78	129K	145
16/09/2021	-0,62%	-0,83	134,01	134,14	134,00	134,85	157K	140
15/09/2021	-0,01%	-0,02	134,84	134,89	133,18	135,00	406K	323
14/09/2021	0,78%	1,04	134,86	133,82	133,78	134,90	90K	99
13/09/2021	0,01%	0,01	133,82	133,82	133,53	134,83	200K	135
10/09/2021	1,16%	1,53	133,81	131,13	130,40	133,90	130K	136
09/09/2021	-1,72%	-2,31	132,28	134,59	132,28	134,90	323K	277
08/09/2021	-0,16%	-0,21	134,59	135,49	134,59	136,00	279K	188
06/09/2021	-0,49%	-0,67	134,80	135,06	134,77	135,47	154K	155
03/09/2021	-0,06%	-0,08	135,47	136,50	134,98	136,91	230K	246
02/09/2021	-1,43%	-1,97	135,55	136,95	135,22	136,95	162K	431
01/09/2021	0,09%	0,12	137,52	137,41	136,41	137,83	188K	133
31/08/2021	-0,22%	-0,30	137,40	137,00	137,00	137,72	168K	109
30/08/2021	0,22%	0,30	137,70	137,70	137,46	137,70	193K	109
27/08/2021	-0,22%	-0,30	137,40	137,70	137,03	137,70	85K	116
26/08/2021	-0,58%	-0,80	137,70	138,49	136,54	138,50	92K	102
25/08/2021	0,95%	1,30	138,50	138,00	137,05	138,75	93K	108
24/08/2021	1,98%	2,67	137,20	134,61	134,61	138,99	125K	146
23/08/2021	-1,26%	-1,72	134,53	135,12	133,99	135,98	371K	401
20/08/2021	-0,33%	-0,45	136,25	139,42	135,15	139,43	217K	165
19/08/2021	-2,34%	-3,27	136,70	140,00	135,90	140,00	285K	214
18/08/2021	0,41%	0,57	139,97	139,40	139,21	140,00	129K	111
17/08/2021	-1,23%	-1,74	139,40	141,77	138,52	141,77	132K	255
16/08/2021	0,38%	0,53	141,14	140,40	139,95	142,00	128K	174
13/08/2021	0,44%	0,61	140,61	140,00	140,00	141,98	334K	124
12/08/2021	0,27%	0,38	140,00	139,80	139,50	140,48	109K	113
11/08/2021	0,48%	0,67	139,62	140,39	138,46	140,40	74K	92
10/08/2021	-0,83%	-1,17	138,95	138,89	138,10	140,50	204K	566
09/08/2021	-0,65%	-0,91	140,12	140,96	138,88	140,96	250K	207
06/08/2021	0,06%	0,08	141,03	142,25	140,00	142,25	207K	272
05/08/2021	-0,84%	-1,20	140,95	143,67	140,00	143,67	327K	291
04/08/2021	0,45%	0,64	142,15	141,51	141,51	143,68	73K	109
03/08/2021	-1,32%	-1,89	141,51	143,68	141,48	143,68	170K	239
02/08/2021	-1,26%	-1,83	143,40	144,14	143,02	144,14	191K	153
30/07/2021	0,85%	1,23	145,23	145,30	144,70	145,31	109K	101
29/07/2021	-0,62%	-0,90	144,00	145,30	144,00	145,31	147K	101
28/07/2021	0,09%	0,13	144,90	144,77	144,77	145,09	206K	79
27/07/2021	-0,30%	-0,44	144,77	145,21	144,00	145,21	192K	105
26/07/2021	-0,08%	-0,11	145,21	145,32	144,81	145,32	142K	131
23/07/2021	0,12%	0,18	145,32	144,92	144,86	145,50	136K	87
22/07/2021	0,15%	0,22	145,14	145,39	145,14	145,83	45K	55
21/07/2021	-0,09%	-0,13	144,92	145,10	144,92	145,87	93K	108
20/07/2021	0,80%	1,15	145,05	145,50	143,00	145,50	114K	310
19/07/2021	-1,36%	-1,98	143,90	145,97	143,01	145,97	284K	642
16/07/2021	0,20%	0,29	145,88	145,70	145,69	145,97	161K	116
15/07/2021	0,41%	0,59	145,59	144,67	144,00	145,59	150K	291
14/07/2021	-0,45%	-0,65	145,00	145,65	142,99	145,65	262K	207
13/07/2021	1,36%	1,96	145,65	144,99	142,27	146,12	237K	158
12/07/2021	2,52%	3,53	143,69	140,16	139,16	144,99	319K	242
08/07/2021	-0,11%	-0,15	140,16	140,34	137,92	141,88	483K	910
07/07/2021	-1,12%	-1,59	140,31	141,94	140,22	142,20	160K	429
06/07/2021	0,02%	0,03	141,90	141,87	141,53	141,97	163K	101
05/07/2021	-0,08%	-0,11	141,87	141,97	141,50	141,98	175K	179
02/07/2021	0,02%	0,03	141,98	141,95	141,90	142,00	117K	83
01/07/2021	0,33%	0,46	141,95	141,50	140,51	141,95	99K	118
30/06/2021	0,52%	0,73	141,49	140,76	140,54	142,05	188K	132
29/06/2021	1,84%	2,54	140,76	139,80	139,15	140,95	278K	168
28/06/2021	-3,00%	-4,28	138,22	142,45	135,01	142,45	511K	393
25/06/2021	-2,02%	-2,94	142,50	145,29	141,00	147,30	590K	391
24/06/2021	0,20%	0,29	145,44	145,02	145,02	145,99	168K	129
23/06/2021	0,72%	1,04	145,15	145,00	144,50	147,99	251K	318
22/06/2021	-2,37%	-3,50	144,11	147,63	144,11	148,35	534K	243
21/06/2021	0,18%	0,26	147,61	148,00	147,00	148,00	130K	144
18/06/2021	0,00%	0,00	147,35	148,22	146,80	148,22	91K	118
17/06/2021	-0,30%	-0,44	147,35	147,99	146,60	148,00	139K	180
16/06/2021	0,54%	0,79	147,79	148,32	146,61	148,34	259K	364
15/06/2021	-0,52%	-0,77	147,00	148,00	146,60	148,35	188K	357
14/06/2021	-0,16%	-0,23	147,77	148,00	147,45	148,12	258K	248
11/06/2021	0,65%	0,96	148,00	148,35	147,51	148,35	120K	201
10/06/2021	-0,58%	-0,86	147,04	147,74	147,00	148,00	189K	211
09/06/2021	0,06%	0,09	147,90	148,95	147,79	148,95	183K	298
08/06/2021	0,65%	0,95	147,81	147,99	147,00	148,49	190K	215
07/06/2021	-0,73%	-1,08	146,86	147,50	146,63	147,99	301K	339
04/06/2021	0,89%	1,31	147,94	146,63	146,60	148,00	198K	440
02/06/2021	-0,45%	-0,67	146,63	147,30	146,05	147,30	127K	192
01/06/2021	-0,17%	-0,25	147,30	146,00	146,00	147,93	196K	276
31/05/2021	0,04%	0,06	147,55	147,49	146,90	148,40	192K	290
28/05/2021	0,07%	0,10	147,49	147,39	147,39	149,03	370K	215
27/05/2021	0,01%	0,01	147,39	147,00	146,03	147,39	158K	230
26/05/2021	-0,24%	-0,36	147,38	147,74	146,50	147,79	128K	205
25/05/2021	0,50%	0,74	147,74	147,52	146,01	148,00	185K	294
24/05/2021	0,26%	0,38	147,00	146,62	146,12	147,88	159K	130
21/05/2021	-	-	146,62	147,83	146,00	147,88	465K	315

Date,Open,High,Low,Close,Volume
02-Dec-21,124.00,124.35,123.00,123.00,106649
01-Dec-21,119.00,126.00,117.48,123.55,161099
30-Nov-21,120.00,123.00,119.90,122.50,139105
29-Nov-21,116.90,120.00,116.00,119.99,122515
26-Nov-21,116.32,117.31,116.20,116.27,152012
25-Nov-21,117.71,118.46,114.00,116.30,153114
24-Nov-21,115.37,117.40,115.37,116.80,141758
23-Nov-21,120.98,121.06,115.35,115.37,288032
22-Nov-21,119.00,120.00,118.22,119.80,142199
19-Nov-21,120.80,120.95,118.21,119.43,228839
18-Nov-21,123.46,123.46,119.02,120.76,114447
17-Nov-21,121.00,124.99,118.51,120.51,254638
16-Nov-21,121.00,121.00,120.01,120.98,165081
12-Nov-21,120.00,121.80,118.11,119.00,259826
11-Nov-21,121.12,122.79,118.30,120.00,225636
10-Nov-21,122.12,123.03,121.07,121.11,136205
09-Nov-21,123.40,123.40,122.10,122.12,164082
08-Nov-21,124.86,124.90,122.50,123.66,173992
05-Nov-21,125.21,125.21,122.76,123.75,157358
04-Nov-21,126.36,127.00,124.99,125.21,213002
03-Nov-21,128.90,128.90,126.60,126.82,259655
01-Nov-21,129.99,131.56,126.50,127.40,228208
29-Oct-21,132.10,134.00,130.00,130.00,321494
28-Oct-21,132.06,132.14,131.70,132.00,204947
27-Oct-21,133.50,134.40,132.04,132.04,123557
26-Oct-21,133.50,133.50,131.90,133.06,119402
25-Oct-21,132.32,132.47,132.31,132.41,196500
22-Oct-21,133.70,134.38,132.20,132.31,214265
21-Oct-21,134.00,134.40,132.88,133.80,173301
20-Oct-21,133.99,133.99,132.94,133.90,172491
19-Oct-21,134.15,135.28,133.02,134.16,156311
18-Oct-21,134.03,135.00,133.32,134.15,150124
15-Oct-21,132.30,134.12,132.30,134.03,104353
14-Oct-21,133.61,134.48,132.20,132.21,97027
13-Oct-21,134.62,135.99,132.01,132.03,506237
11-Oct-21,133.92,134.98,132.80,134.62,104456
08-Oct-21,133.05,133.92,132.31,133.92,95537
07-Oct-21,132.98,133.05,132.21,133.04,84716
06-Oct-21,132.10,133.02,131.54,132.80,105199
05-Oct-21,132.99,132.99,132.26,132.64,125267
04-Oct-21,134.94,135.29,131.90,132.97,246488
01-Oct-21,134.24,136.39,132.61,133.90,130320
30-Sep-21,135.22,135.66,134.90,135.30,144669
29-Sep-21,135.47,136.01,134.75,135.22,68266
28-Sep-21,135.25,136.25,134.25,134.25,176051
27-Sep-21,135.31,135.52,134.01,134.20,170327
24-Sep-21,135.57,135.60,134.76,135.30,162730
23-Sep-21,135.71,136.00,134.00,134.51,159369
22-Sep-21,135.05,136.52,133.19,133.19,142030
21-Sep-21,133.91,135.92,133.85,135.05,149013
20-Sep-21,134.00,135.50,133.82,133.91,155363
17-Sep-21,133.95,134.78,133.20,134.00,129106
16-Sep-21,134.14,134.85,134.00,134.01,156725
15-Sep-21,134.89,135.00,133.18,134.84,405997
14-Sep-21,133.82,134.90,133.78,134.86,90463
13-Sep-21,133.82,134.83,133.53,133.82,199901
10-Sep-21,131.13,133.90,130.40,133.81,130124
09-Sep-21,134.59,134.90,132.28,132.28,322632
08-Sep-21,135.49,136.00,134.59,134.59,279374
06-Sep-21,135.06,135.47,134.77,134.80,153644
03-Sep-21,136.50,136.91,134.98,135.47,229506
02-Sep-21,136.95,136.95,135.22,135.55,162045
01-Sep-21,137.41,137.83,136.41,137.52,187646
31-Aug-21,137.00,137.72,137.00,137.40,167983
30-Aug-21,137.70,137.70,137.46,137.70,193376
27-Aug-21,137.70,137.70,137.03,137.40,84973
26-Aug-21,138.49,138.50,136.54,137.70,92196
25-Aug-21,138.00,138.75,137.05,138.50,93339
24-Aug-21,134.61,138.99,134.61,137.20,125197
23-Aug-21,135.12,135.98,133.99,134.53,370743
20-Aug-21,139.42,139.43,135.15,136.25,216811
19-Aug-21,140.00,140.00,135.90,136.70,285474
18-Aug-21,139.40,140.00,139.21,139.97,129104
17-Aug-21,141.77,141.77,138.52,139.40,132217
16-Aug-21,140.40,142.00,139.95,141.14,127853
13-Aug-21,140.00,141.98,140.00,140.61,333529
12-Aug-21,139.80,140.48,139.50,140.00,109354
11-Aug-21,140.39,140.40,138.46,139.62,74181
10-Aug-21,138.89,140.50,138.10,138.95,204354
09-Aug-21,140.96,140.96,138.88,140.12,250067
06-Aug-21,142.25,142.25,140.00,141.03,207081
05-Aug-21,143.67,143.67,140.00,140.95,327200
04-Aug-21,141.51,143.68,141.51,142.15,73430
03-Aug-21,143.68,143.68,141.48,141.51,169996
02-Aug-21,144.14,144.14,143.02,143.40,190842
30-Jul-21,145.30,145.31,144.70,145.23,109241
29-Jul-21,145.30,145.31,144.00,144.00,147072
28-Jul-21,144.77,145.09,144.77,144.90,206017
27-Jul-21,145.21,145.21,144.00,144.77,192301
26-Jul-21,145.32,145.32,144.81,145.21,142469
23-Jul-21,144.92,145.50,144.86,145.32,136044
22-Jul-21,145.39,145.83,145.14,145.14,44641
21-Jul-21,145.10,145.87,144.92,144.92,93289
20-Jul-21,145.50,145.50,143.00,145.05,113779
19-Jul-21,145.97,145.97,143.01,143.90,284044
16-Jul-21,145.70,145.97,145.69,145.88,161201
15-Jul-21,144.67,145.59,144.00,145.59,149634
14-Jul-21,145.65,145.65,142.99,145.00,262001
13-Jul-21,144.99,146.12,142.27,145.65,236936
12-Jul-21,140.16,144.99,139.16,143.69,318545
08-Jul-21,140.34,141.88,137.92,140.16,482776
07-Jul-21,141.94,142.20,140.22,140.31,159541
06-Jul-21,141.87,141.97,141.53,141.90,163294
05-Jul-21,141.97,141.98,141.50,141.87,175449
02-Jul-21,141.95,142.00,141.90,141.98,116826
01-Jul-21,141.50,141.95,140.51,141.95,99383
30-Jun-21,140.76,142.05,140.54,141.49,188202
29-Jun-21,139.80,140.95,139.15,140.76,277712
28-Jun-21,142.45,142.45,135.01,138.22,510531
25-Jun-21,145.29,147.30,141.00,142.50,589683
24-Jun-21,145.02,145.99,145.02,145.44,168477
23-Jun-21,145.00,147.99,144.50,145.15,251488
22-Jun-21,147.63,148.35,144.11,144.11,534116
21-Jun-21,148.00,148.00,147.00,147.61,129793
18-Jun-21,148.22,148.22,146.80,147.35,91311
17-Jun-21,147.99,148.00,146.60,147.35,138954
16-Jun-21,148.32,148.34,146.61,147.79,259228
15-Jun-21,148.00,148.35,146.60,147.00,187706
14-Jun-21,148.00,148.12,147.45,147.77,257725
11-Jun-21,148.35,148.35,147.51,148.00,119502
10-Jun-21,147.74,148.00,147.00,147.04,188872
09-Jun-21,148.95,148.95,147.79,147.90,182885
08-Jun-21,147.99,148.49,147.00,147.81,189837
07-Jun-21,147.50,147.99,146.63,146.86,301210
04-Jun-21,146.63,148.00,146.60,147.94,197822
02-Jun-21,147.30,147.30,146.05,146.63,126508
01-Jun-21,146.00,147.93,146.00,147.30,196365
31-May-21,147.49,148.40,146.90,147.55,191846
28-May-21,147.39,149.03,147.39,147.49,370015
27-May-21,147.00,147.39,146.03,147.39,157985
26-May-21,147.74,147.79,146.50,147.38,128246
25-May-21,147.52,148.00,146.01,147.74,184571
24-May-21,146.62,147.88,146.12,147.00,158865
21-May-21,147.83,147.88,146.00,146.62,465413

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBED11

cotações, gráficos e mais...