ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RBED11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
07/02/20250,14%0,1394,0393,8993,8094,99595K256
06/02/20250,17%0,1693,9092,9892,9894,02724K208
05/02/2025-0,27%-0,2593,7493,9993,5094,00559K202
04/02/20250,28%0,2693,9993,7393,5494,31189K108
03/02/2025-0,63%-0,5993,7393,5293,5194,32100K115
31/01/20250,36%0,3494,3293,9893,6294,4989K85
30/01/20250,51%0,4893,9894,0593,5194,49181K201
29/01/20250,00%0,0093,5093,5093,5094,06236K163
28/01/20250,48%0,4593,5093,0693,0694,00329K110
27/01/2025-0,32%-0,3093,0593,3593,0295,16358K574
24/01/20250,05%0,0593,3593,3093,1595,27196K132
23/01/20250,29%0,2793,3093,0493,0394,47165K104
22/01/2025-0,56%-0,5293,0393,3192,0593,49250K227
21/01/2025-0,39%-0,3793,5594,0192,6294,70225K167
20/01/2025-0,30%-0,2893,9294,2093,0494,98284K181
17/01/2025-1,77%-1,7094,2095,9093,0995,90177K134
16/01/2025-0,81%-0,7895,9096,6895,2596,68212K98
15/01/20251,54%1,4796,6895,2194,7596,99211K127
14/01/2025-1,79%-1,7495,2198,0092,9498,14241K133
13/01/2025-1,94%-1,9296,9598,8796,7498,9052K74
10/01/20250,17%0,1798,8798,7098,0098,9986K77
09/01/2025-2,28%-2,3098,70101,0098,70101,3646K73
08/01/2025-0,15%-0,15101,00103,9099,80103,90486K304
07/01/20250,15%0,15101,15102,01101,00103,95178K1.152
06/01/2025-1,86%-1,91101,00102,00100,50102,81114K86
03/01/20251,89%1,91102,91101,0099,78102,9197K75
02/01/20251,44%1,43101,0099,5799,57105,00111K58
30/12/20240,58%0,5799,5799,0099,00103,5092K87
27/12/20241,25%1,2299,0097,9996,7099,50180K119
26/12/20240,80%0,7897,7897,0296,0398,99144K132
23/12/20241,66%1,5897,0095,3094,0099,00223K124
20/12/20243,88%3,5695,4291,8691,8695,42218K176
19/12/2024-1,23%-1,1491,8694,9990,2294,99173K198
18/12/2024-0,65%-0,6193,0093,6092,0094,98190K167
17/12/2024-1,46%-1,3993,6193,1092,2095,20198K225
16/12/20241,55%1,4595,0095,0092,4096,00171K162
13/12/20241,10%1,0293,5592,5092,0093,59411K1.468
12/12/2024-2,62%-2,4992,5396,1792,0096,17156K176
11/12/2024-1,43%-1,3895,0296,3095,0097,37150K120
10/12/2024-0,62%-0,6096,4097,0095,0097,69240K126
09/12/2024-0,27%-0,2697,0097,2696,0097,75234K199
06/12/20242,38%2,2697,2694,5094,5097,50121K132
05/12/2024-3,06%-3,0095,0098,2190,0098,21354K285
04/12/2024-3,92%-4,0098,00101,9998,00101,99315K303
03/12/2024-2,11%-2,20102,00104,20101,00104,94252K206
02/12/2024-5,44%-5,99104,20108,50101,80108,501M391
29/11/20240,26%0,29110,19110,01109,70110,99167K115
28/11/2024-0,27%-0,30109,90110,20109,85112,19382K173
27/11/20240,17%0,19110,20110,05109,54112,35494K976
26/11/2024-0,94%-1,04110,01109,62109,62111,00593K1.222
25/11/2024-0,50%-0,56111,05111,58109,00111,58661K348
22/11/20241,46%1,61111,61110,03108,66111,66776K1.176
21/11/20241,38%1,50110,00108,51108,50110,302M2.250
19/11/20240,79%0,85108,50107,66107,66110,3011M600
18/11/2024-0,32%-0,35107,65109,00107,12110,0010M350
14/11/20241,24%1,32108,00106,80106,80113,001M407
13/11/2024-0,45%-0,48106,68107,07106,05107,16549K290
12/11/2024-3,09%-3,42107,16110,58107,16110,90922K429
11/11/2024-3,76%-4,32110,58114,00110,24114,002M775
08/11/20240,06%0,07114,90114,83114,59116,00169K126
07/11/2024-1,38%-1,61114,83116,43114,54116,43150K121
06/11/20241,25%1,44116,44115,61113,80117,00218K149
05/11/2024-0,90%-1,05115,00116,10113,03117,57249K341
04/11/2024-3,24%-3,88116,05119,00116,00119,99291K169
01/11/2024-4,89%-6,17119,93124,00118,04124,00126K256
31/10/2024-0,69%-0,88126,10126,98125,12127,85175K124
30/10/20240,78%0,98126,98126,00125,31127,00118K76
29/10/20240,48%0,60126,00125,02125,00127,84283K120
28/10/2024-0,47%-0,59125,40127,20125,03127,97143K115
25/10/2024-1,18%-1,51125,99128,00125,01128,00154K132
24/10/2024-0,86%-1,10127,50128,70123,30128,70187K132
23/10/2024-0,92%-1,20128,60129,80128,60129,80133K63
22/10/20240,08%0,11129,80129,69129,31130,8084K56
21/10/20240,08%0,11129,69129,58129,58130,8534K72
18/10/2024-1,01%-1,32129,58129,50129,31131,40141K224
17/10/20240,68%0,89130,90130,02128,55132,00174K120
16/10/20241,25%1,61130,01129,69128,51132,23162K89
15/10/2024-0,78%-1,01128,40129,70128,40131,00209K131
14/10/20241,54%1,96129,41129,17127,47132,22311K195
11/10/20240,60%0,76127,45126,70126,67129,43136K126
10/10/2024-1,68%-2,16126,69128,85126,50129,43156K193
09/10/2024-0,06%-0,08128,85128,76127,96129,95113K127
08/10/20240,02%0,03128,93128,90128,76129,98107K117
07/10/2024-0,53%-0,69128,90129,79128,90129,9981K85
04/10/2024-0,13%-0,17129,59129,85128,90129,8591K87
03/10/20240,40%0,52129,76129,30129,30130,6490K131
02/10/2024-0,55%-0,71129,24129,89129,07129,90117K85
01/10/2024-0,03%-0,04129,95128,66128,66130,79198K118
30/09/2024-0,01%-0,01129,99130,01128,54132,90103K156
27/09/20240,32%0,42130,00129,58128,51130,85269K163
26/09/20240,84%1,08129,58129,00128,50129,85172K145
25/09/2024-1,90%-2,49128,50130,99128,45131,58351K224
24/09/20241,94%2,49130,99128,79128,79131,76137K141
23/09/2024-2,65%-3,50128,50133,00128,50133,00150K197
20/09/2024-0,75%-1,00132,00133,00131,40133,00144K156
19/09/2024-0,71%-0,95133,00133,95133,00133,95137K98
18/09/20240,65%0,86133,95133,80133,50134,43184K136
17/09/2024-1,35%-1,82133,09135,08133,03136,47256K235
16/09/2024-0,21%-0,28134,91136,46134,90136,46151K120
13/09/2024-0,88%-1,20135,19136,39135,00136,39160K219
12/09/20240,29%0,39136,39136,54136,14136,5449K63
11/09/2024-0,74%-1,01136,00137,01134,67137,1373K129
10/09/2024-0,01%-0,01137,01136,99134,50137,012M3.275
09/09/2024-0,13%-0,18137,02137,01136,97137,21799K154
06/09/20240,15%0,20137,20136,16136,16137,23231K110
05/09/2024-0,07%-0,09137,00137,10136,90137,10102K72
04/09/20240,07%0,09137,09137,00136,90137,09432K80
03/09/20240,00%0,00137,00136,99136,90137,35174K108
02/09/2024-0,44%-0,61137,00137,00135,50137,05469K366
30/08/20240,30%0,41137,61136,95136,95137,89124K157
29/08/20240,34%0,47137,20137,20136,94137,2167K87
28/08/2024-0,20%-0,27136,73137,00136,73137,29299K241
27/08/2024-0,19%-0,26137,00137,17137,00137,99152K103
26/08/2024-0,16%-0,22137,26137,48137,00137,48267K153
23/08/2024-0,22%-0,30137,48137,01136,72138,00137K202
22/08/20240,20%0,28137,78137,00137,00138,0080K98
21/08/20240,61%0,84137,50136,68136,65137,51658K102
20/08/20240,18%0,25136,66135,70135,70136,66336K182
19/08/2024-0,20%-0,27136,41136,68136,00136,68259K136
16/08/20240,32%0,43136,68136,25136,00136,69140K169
15/08/20240,18%0,25136,25136,15136,00136,25108K133
14/08/20240,22%0,30136,00135,70135,70136,00252K197
13/08/2024-0,14%-0,19135,70135,86135,70136,40545K279
12/08/20240,70%0,94135,89134,95134,75135,94176K493
09/08/20240,56%0,75134,95133,30133,30135,18198K199
08/08/2024-0,68%-0,92134,20134,67133,20136,00258K260
07/08/2024-0,06%-0,08135,12135,08134,22135,98120K156
06/08/2024-0,28%-0,38135,20136,00135,10136,00147K118
05/08/2024-0,82%-1,12135,58136,70135,00136,70173K247
02/08/20240,14%0,19136,70137,05136,37137,06151K193
01/08/2024-1,08%-1,49136,51138,11136,51138,11118K145
31/07/2024-0,14%-0,20138,00137,95137,11138,34128K192
30/07/20240,35%0,48138,20137,65137,65138,2291K80
29/07/2024--137,72138,36137,71138,36115K121


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar