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
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	0,00%	0,00	146,62	147,83	146,00	147,88	465K	315
20/05/2021	-0,26%	-0,38	146,62	147,50	146,00	147,89	469K	1.179
19/05/2021	0,00%	0,00	147,00	147,00	146,45	147,89	226K	647
18/05/2021	-0,20%	-0,30	147,00	147,33	147,00	148,00	543K	994
17/05/2021	-0,09%	-0,13	147,30	147,43	146,00	147,71	393K	335
14/05/2021	0,98%	1,43	147,43	146,00	146,00	147,59	240K	272
13/05/2021	-0,01%	-0,01	146,00	146,01	146,00	147,47	303K	267
12/05/2021	2,06%	2,95	146,01	143,07	143,07	148,18	529K	177
11/05/2021	0,47%	0,67	143,06	142,63	142,10	144,47	314K	249
10/05/2021	0,62%	0,88	142,39	142,00	141,50	142,39	582K	352
07/05/2021	0,01%	0,01	141,51	141,50	141,38	141,74	230K	124
06/05/2021	0,35%	0,50	141,50	141,01	140,25	141,50	390K	938
05/05/2021	-0,28%	-0,40	141,00	141,40	139,96	141,40	390K	589
04/05/2021	-0,27%	-0,38	141,40	141,78	140,50	141,93	415K	909
03/05/2021	-0,50%	-0,71	141,78	142,43	140,00	142,43	366K	619
30/04/2021	-0,24%	-0,34	142,49	142,50	141,50	142,89	628K	673
29/04/2021	0,58%	0,82	142,83	142,50	141,95	143,10	944K	455
28/04/2021	-0,03%	-0,04	142,01	142,05	141,92	142,09	306K	193
27/04/2021	0,04%	0,06	142,05	142,00	141,95	142,05	250K	172
26/04/2021	-0,39%	-0,56	141,99	142,20	141,97	143,00	429K	303
23/04/2021	0,42%	0,59	142,55	141,96	141,96	142,73	392K	160
22/04/2021	0,01%	0,01	141,96	142,00	141,85	142,00	267K	168
20/04/2021	-0,03%	-0,04	141,95	142,00	141,85	143,40	489K	224
19/04/2021	-0,22%	-0,31	141,99	142,30	141,50	142,30	234K	151
16/04/2021	-0,49%	-0,70	142,30	143,00	139,96	143,49	675K	377
15/04/2021	0,73%	1,04	143,00	142,00	142,00	143,00	390K	186
14/04/2021	-0,03%	-0,04	141,96	142,43	141,01	142,43	152K	124
13/04/2021	0,06%	0,09	142,00	142,30	141,00	142,30	219K	155
12/04/2021	-0,27%	-0,39	141,91	141,70	141,05	142,58	300K	238
09/04/2021	0,49%	0,70	142,30	143,98	140,07	143,98	271K	183
08/04/2021	-0,98%	-1,40	141,60	143,00	140,05	143,99	423K	252
07/04/2021	-0,36%	-0,52	143,00	144,20	143,00	144,57	325K	336
06/04/2021	0,27%	0,38	143,52	143,97	143,50	144,00	228K	132
05/04/2021	0,08%	0,12	143,14	143,08	143,04	144,95	270K	199
01/04/2021	-1,33%	-1,93	143,02	144,98	142,04	144,98	363K	272
31/03/2021	-0,03%	-0,05	144,95	145,00	144,09	146,00	939K	222
30/03/2021	0,00%	0,00	145,00	145,01	144,00	145,90	863K	258
29/03/2021	0,07%	0,10	145,00	144,99	144,16	145,97	705K	197
26/03/2021	-1,38%	-2,03	144,90	145,11	144,90	145,61	2M	814
25/03/2021	0,51%	0,75	146,93	146,27	144,80	146,93	387K	133
24/03/2021	-0,09%	-0,13	146,18	146,02	145,40	146,80	279K	114
23/03/2021	-0,03%	-0,04	146,31	146,00	145,70	146,80	152K	102
22/03/2021	-0,62%	-0,91	146,35	147,49	146,03	147,49	96K	104
19/03/2021	0,33%	0,49	147,26	147,48	146,00	147,50	194K	118
18/03/2021	-0,49%	-0,73	146,77	147,00	146,40	147,50	90K	92
17/03/2021	0,00%	0,00	147,50	147,50	146,98	147,83	232K	162
16/03/2021	1,28%	1,87	147,50	145,63	145,62	147,50	689K	634
15/03/2021	-0,08%	-0,12	145,63	147,46	145,50	147,46	260K	343
12/03/2021	0,40%	0,58	145,75	145,18	145,18	147,10	213K	157
11/03/2021	-0,92%	-1,35	145,17	146,52	145,14	147,10	164K	136
10/03/2021	-0,39%	-0,57	146,52	147,09	146,30	147,10	166K	94
09/03/2021	0,40%	0,58	147,09	146,47	145,89	147,09	373K	147
08/03/2021	-0,59%	-0,87	146,51	147,38	146,00	147,48	217K	168
05/03/2021	0,91%	1,33	147,38	146,16	146,02	148,40	275K	138
04/03/2021	0,65%	0,94	146,05	145,11	144,40	149,40	309K	161
03/03/2021	-0,66%	-0,96	145,11	146,07	144,75	146,91	319K	199
02/03/2021	-1,97%	-2,93	146,07	149,00	145,27	149,00	443K	301
01/03/2021	-1,07%	-1,61	149,00	150,61	146,01	150,61	443K	227
26/02/2021	-0,40%	-0,61	150,61	151,30	150,50	151,42	600K	342
25/02/2021	0,29%	0,43	151,22	150,79	150,49	151,63	257K	243
24/02/2021	0,61%	0,91	150,79	149,88	149,50	150,95	245K	207
23/02/2021	1,10%	1,63	149,88	148,48	148,25	150,05	517K	956
22/02/2021	0,16%	0,24	148,25	148,75	145,15	150,00	569K	897
19/02/2021	1,02%	1,49	148,01	146,52	146,40	148,98	599K	378
18/02/2021	-1,46%	-2,17	146,52	148,04	144,91	148,04	2M	1.137
17/02/2021	-0,23%	-0,34	148,69	149,49	148,30	149,60	920K	283
12/02/2021	-0,38%	-0,57	149,03	150,30	149,03	150,85	976K	213
11/02/2021	-0,51%	-0,77	149,60	151,35	149,55	151,35	640K	218
10/02/2021	-0,61%	-0,93	150,37	151,32	149,98	151,37	793K	257
09/02/2021	-0,91%	-1,39	151,30	152,78	150,20	153,07	1M	325
08/02/2021	-0,37%	-0,56	152,69	153,25	152,20	153,50	584K	179
05/02/2021	0,38%	0,58	153,25	152,68	152,68	153,50	148K	86
04/02/2021	-0,34%	-0,52	152,67	153,24	152,60	153,24	305K	130
03/02/2021	-0,20%	-0,31	153,19	153,50	152,31	153,50	168K	105
02/02/2021	0,60%	0,91	153,50	152,79	152,30	153,50	282K	131
01/02/2021	-1,27%	-1,97	152,59	154,56	149,50	155,38	1M	1.081
29/01/2021	-0,02%	-0,03	154,56	154,60	154,00	154,77	1M	157
28/01/2021	0,14%	0,22	154,59	154,00	154,00	154,79	73K	64
27/01/2021	0,24%	0,37	154,37	154,00	153,81	154,50	239K	155
26/01/2021	0,26%	0,40	154,00	153,50	153,50	154,24	200K	104
22/01/2021	0,10%	0,15	153,60	153,58	153,50	153,60	803K	128
21/01/2021	-	-	153,45	152,72	152,72	153,60	622K	108

Date,Open,High,Low,Close,Volume
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
20-May-21,147.50,147.89,146.00,146.62,469014
19-May-21,147.00,147.89,146.45,147.00,226236
18-May-21,147.33,148.00,147.00,147.00,543459
17-May-21,147.43,147.71,146.00,147.30,393398
14-May-21,146.00,147.59,146.00,147.43,239689
13-May-21,146.01,147.47,146.00,146.00,302502
12-May-21,143.07,148.18,143.07,146.01,529235
11-May-21,142.63,144.47,142.10,143.06,313727
10-May-21,142.00,142.39,141.50,142.39,582485
07-May-21,141.50,141.74,141.38,141.51,229635
06-May-21,141.01,141.50,140.25,141.50,390381
05-May-21,141.40,141.40,139.96,141.00,389614
04-May-21,141.78,141.93,140.50,141.40,414754
03-May-21,142.43,142.43,140.00,141.78,366400
30-Apr-21,142.50,142.89,141.50,142.49,628484
29-Apr-21,142.50,143.10,141.95,142.83,943561
28-Apr-21,142.05,142.09,141.92,142.01,306145
27-Apr-21,142.00,142.05,141.95,142.05,249766
26-Apr-21,142.20,143.00,141.97,141.99,429317
23-Apr-21,141.96,142.73,141.96,142.55,391682
22-Apr-21,142.00,142.00,141.85,141.96,267481
20-Apr-21,142.00,143.40,141.85,141.95,488711
19-Apr-21,142.30,142.30,141.50,141.99,233697
16-Apr-21,143.00,143.49,139.96,142.30,674676
15-Apr-21,142.00,143.00,142.00,143.00,389708
14-Apr-21,142.43,142.43,141.01,141.96,152157
13-Apr-21,142.30,142.30,141.00,142.00,218676
12-Apr-21,141.70,142.58,141.05,141.91,300044
09-Apr-21,143.98,143.98,140.07,142.30,271351
08-Apr-21,143.00,143.99,140.05,141.60,423129
07-Apr-21,144.20,144.57,143.00,143.00,325266
06-Apr-21,143.97,144.00,143.50,143.52,227849
05-Apr-21,143.08,144.95,143.04,143.14,269580
01-Apr-21,144.98,144.98,142.04,143.02,362707
31-Mar-21,145.00,146.00,144.09,144.95,939150
30-Mar-21,145.01,145.90,144.00,145.00,862625
29-Mar-21,144.99,145.97,144.16,145.00,704988
26-Mar-21,145.11,145.61,144.90,144.90,1561073
25-Mar-21,146.27,146.93,144.80,146.93,386603
24-Mar-21,146.02,146.80,145.40,146.18,279270
23-Mar-21,146.00,146.80,145.70,146.31,151932
22-Mar-21,147.49,147.49,146.03,146.35,96100
19-Mar-21,147.48,147.50,146.00,147.26,194109
18-Mar-21,147.00,147.50,146.40,146.77,90011
17-Mar-21,147.50,147.83,146.98,147.50,232224
16-Mar-21,145.63,147.50,145.62,147.50,689243
15-Mar-21,147.46,147.46,145.50,145.63,260086
12-Mar-21,145.18,147.10,145.18,145.75,213042
11-Mar-21,146.52,147.10,145.14,145.17,164075
10-Mar-21,147.09,147.10,146.30,146.52,165990
09-Mar-21,146.47,147.09,145.89,147.09,372876
08-Mar-21,147.38,147.48,146.00,146.51,217271
05-Mar-21,146.16,148.40,146.02,147.38,275365
04-Mar-21,145.11,149.40,144.40,146.05,309091
03-Mar-21,146.07,146.91,144.75,145.11,319080
02-Mar-21,149.00,149.00,145.27,146.07,442824
01-Mar-21,150.61,150.61,146.01,149.00,443469
26-Feb-21,151.30,151.42,150.50,150.61,600459
25-Feb-21,150.79,151.63,150.49,151.22,256871
24-Feb-21,149.88,150.95,149.50,150.79,244679
23-Feb-21,148.48,150.05,148.25,149.88,516923
22-Feb-21,148.75,150.00,145.15,148.25,569069
19-Feb-21,146.52,148.98,146.40,148.01,599317
18-Feb-21,148.04,148.04,144.91,146.52,1852351
17-Feb-21,149.49,149.60,148.30,148.69,919890
12-Feb-21,150.30,150.85,149.03,149.03,976387
11-Feb-21,151.35,151.35,149.55,149.60,640314
10-Feb-21,151.32,151.37,149.98,150.37,792641
09-Feb-21,152.78,153.07,150.20,151.30,1327776
08-Feb-21,153.25,153.50,152.20,152.69,583848
05-Feb-21,152.68,153.50,152.68,153.25,147811
04-Feb-21,153.24,153.24,152.60,152.67,305004
03-Feb-21,153.50,153.50,152.31,153.19,167845
02-Feb-21,152.79,153.50,152.30,153.50,282118
01-Feb-21,154.56,155.38,149.50,152.59,1045822
29-Jan-21,154.60,154.77,154.00,154.56,1201756
28-Jan-21,154.00,154.79,154.00,154.59,73290
27-Jan-21,154.00,154.50,153.81,154.37,239265
26-Jan-21,153.50,154.24,153.50,154.00,199720
22-Jan-21,153.58,153.60,153.50,153.60,803160
21-Jan-21,152.72,153.60,152.72,153.45,621610

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBED11

cotações, gráficos e mais...