Cotação atual, histórico e gráfico do papel: RBRD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,60% | -0,54 | 89,95 | 90,50 | 89,00 | 90,50 | 209K | 108 |
| 18/04/2019 | 0,07% | 0,06 | 90,49 | 90,43 | 90,30 | 90,49 | 47K | 41 |
| 17/04/2019 | -0,01% | -0,01 | 90,43 | 90,44 | 90,15 | 90,44 | 69K | 55 |
| 16/04/2019 | -0,04% | -0,04 | 90,44 | 90,48 | 90,10 | 90,48 | 52K | 57 |
| 15/04/2019 | 1,11% | 0,99 | 90,48 | 89,51 | 89,51 | 90,48 | 85K | 113 |
| 12/04/2019 | -1,01% | -0,91 | 89,49 | 90,31 | 89,40 | 90,40 | 74K | 68 |
| 11/04/2019 | -0,10% | -0,09 | 90,40 | 90,50 | 89,30 | 90,50 | 79K | 64 |
| 10/04/2019 | 0,00% | 0,00 | 90,49 | 90,50 | 90,01 | 90,50 | 108K | 45 |
| 09/04/2019 | 0,12% | 0,11 | 90,49 | 90,39 | 90,10 | 90,68 | 209K | 90 |
| 08/04/2019 | 0,24% | 0,22 | 90,38 | 90,20 | 90,01 | 90,40 | 52K | 51 |
| 05/04/2019 | 1,05% | 0,94 | 90,16 | 89,25 | 89,25 | 90,80 | 58K | 56 |
| 04/04/2019 | 0,30% | 0,27 | 89,22 | 88,95 | 88,41 | 89,22 | 42K | 64 |
| 03/04/2019 | 2,00% | 1,74 | 88,95 | 87,99 | 87,81 | 88,95 | 105K | 123 |
| 02/04/2019 | -2,56% | -2,29 | 87,21 | 89,50 | 86,99 | 89,51 | 447K | 199 |
| 01/04/2019 | -0,44% | -0,40 | 89,50 | 89,49 | 88,51 | 89,50 | 151K | 71 |
| 29/03/2019 | 0,69% | 0,62 | 89,90 | 88,00 | 88,00 | 89,90 | 62K | 62 |
| 28/03/2019 | 0,88% | 0,78 | 89,28 | 89,47 | 89,25 | 90,00 | 33K | 49 |
| 27/03/2019 | -0,01% | -0,01 | 88,50 | 88,05 | 88,05 | 89,44 | 58K | 61 |
| 26/03/2019 | -2,73% | -2,48 | 88,51 | 90,99 | 88,51 | 91,01 | 220K | 177 |
| 25/03/2019 | -0,02% | -0,02 | 90,99 | 91,00 | 89,22 | 91,00 | 128K | 112 |
| 22/03/2019 | 0,01% | 0,01 | 91,01 | 91,29 | 89,51 | 91,30 | 58K | 52 |
| 21/03/2019 | 0,00% | 0,00 | 91,00 | 90,00 | 89,90 | 91,30 | 108K | 60 |
| 20/03/2019 | 0,39% | 0,35 | 91,00 | 90,65 | 90,51 | 91,00 | 74K | 63 |
| 19/03/2019 | 0,00% | 0,00 | 90,65 | 90,65 | 90,53 | 90,65 | 36K | 43 |
| 18/03/2019 | 0,10% | 0,09 | 90,65 | 91,00 | 90,60 | 91,40 | 84K | 75 |
| 15/03/2019 | 0,63% | 0,57 | 90,56 | 90,00 | 90,00 | 90,60 | 156K | 54 |
| 14/03/2019 | 0,11% | 0,10 | 89,99 | 89,80 | 89,80 | 89,99 | 98K | 53 |
| 13/03/2019 | 0,00% | 0,00 | 89,89 | 89,89 | 89,80 | 89,89 | 138K | 62 |
| 12/03/2019 | 0,00% | 0,00 | 89,89 | 89,88 | 89,55 | 89,89 | 62K | 43 |
| 11/03/2019 | 0,00% | 0,00 | 89,89 | 89,85 | 89,55 | 89,89 | 42K | 59 |
| 08/03/2019 | 0,01% | 0,01 | 89,89 | 89,88 | 89,60 | 89,89 | 69K | 55 |
| 07/03/2019 | 0,45% | 0,40 | 89,88 | 89,38 | 89,38 | 89,89 | 58K | 50 |
| 06/03/2019 | 0,69% | 0,61 | 89,48 | 89,00 | 88,87 | 89,90 | 31K | 34 |
| 01/03/2019 | -1,91% | -1,73 | 88,87 | 90,15 | 87,10 | 90,15 | 74K | 51 |
| 28/02/2019 | -0,33% | -0,30 | 90,60 | 90,90 | 90,00 | 90,90 | 57K | 55 |
| 27/02/2019 | 2,71% | 2,40 | 90,90 | 88,49 | 88,40 | 91,50 | 250K | 48 |
| 26/02/2019 | 0,01% | 0,01 | 88,50 | 88,48 | 88,01 | 88,50 | 100K | 45 |
| 25/02/2019 | 0,27% | 0,24 | 88,49 | 88,50 | 88,45 | 88,50 | 70K | 41 |
| 22/02/2019 | -0,28% | -0,25 | 88,25 | 88,50 | 88,25 | 88,50 | 121K | 42 |
| 21/02/2019 | -0,43% | -0,38 | 88,50 | 88,91 | 87,98 | 88,91 | 93K | 45 |
| 20/02/2019 | -0,02% | -0,02 | 88,88 | 88,90 | 88,01 | 88,90 | 135K | 54 |
| 19/02/2019 | 0,57% | 0,50 | 88,90 | 88,50 | 88,41 | 89,98 | 94K | 55 |
| 18/02/2019 | 0,79% | 0,69 | 88,40 | 87,73 | 87,72 | 89,20 | 69K | 50 |
| 15/02/2019 | 0,22% | 0,19 | 87,71 | 87,55 | 87,51 | 89,19 | 41K | 51 |
| 14/02/2019 | -0,86% | -0,76 | 87,52 | 88,28 | 87,51 | 88,33 | 66K | 45 |
| 13/02/2019 | 0,03% | 0,03 | 88,28 | 88,31 | 87,50 | 88,31 | 82K | 36 |
| 12/02/2019 | 1,36% | 1,18 | 88,25 | 87,07 | 87,07 | 88,30 | 35K | 24 |
| 11/02/2019 | -1,34% | -1,18 | 87,07 | 88,50 | 86,93 | 88,50 | 75K | 57 |
| 08/02/2019 | 1,26% | 1,10 | 88,25 | 87,15 | 87,15 | 88,70 | 51K | 33 |
| 07/02/2019 | -1,00% | -0,88 | 87,15 | 88,84 | 87,15 | 88,84 | 72K | 51 |
| 06/02/2019 | -1,07% | -0,95 | 88,03 | 89,19 | 88,00 | 89,20 | 85K | 50 |
| 05/02/2019 | -0,08% | -0,07 | 88,98 | 88,99 | 88,65 | 89,00 | 43K | 39 |
| 04/02/2019 | -1,03% | -0,93 | 89,05 | 89,97 | 88,15 | 89,97 | 112K | 74 |
| 01/02/2019 | 0,85% | 0,76 | 89,98 | 91,00 | 89,00 | 91,00 | 12K | 27 |
| 31/01/2019 | -0,35% | -0,31 | 89,22 | 90,01 | 89,00 | 90,01 | 60K | 33 |
| 30/01/2019 | -0,41% | -0,37 | 89,53 | 89,90 | 89,53 | 90,01 | 48K | 41 |
| 29/01/2019 | -0,12% | -0,11 | 89,90 | 90,00 | 89,80 | 90,00 | 72K | 41 |
| 28/01/2019 | 0,00% | 0,00 | 90,01 | 90,01 | 89,16 | 90,01 | 125K | 61 |
| 24/01/2019 | 0,35% | 0,31 | 90,01 | 89,00 | 89,00 | 90,29 | 41K | 39 |
| 23/01/2019 | 0,80% | 0,71 | 89,70 | 88,99 | 88,93 | 90,40 | 86K | 52 |
| 22/01/2019 | -3,26% | -3,00 | 88,99 | 91,99 | 88,00 | 92,00 | 219K | 367 |
| 21/01/2019 | 0,24% | 0,22 | 91,99 | 91,75 | 91,58 | 91,99 | 50K | 35 |
| 18/01/2019 | 0,85% | 0,77 | 91,77 | 91,00 | 90,85 | 91,99 | 22K | 20 |
| 17/01/2019 | 0,42% | 0,38 | 91,00 | 90,21 | 90,21 | 91,00 | 60K | 43 |
| 16/01/2019 | -0,19% | -0,17 | 90,62 | 90,79 | 90,00 | 90,98 | 64K | 53 |
| 15/01/2019 | -1,32% | -1,21 | 90,79 | 92,00 | 89,99 | 92,00 | 105K | 123 |
| 14/01/2019 | 1,55% | 1,40 | 92,00 | 90,59 | 90,04 | 92,00 | 174K | 83 |
| 11/01/2019 | 0,50% | 0,45 | 90,60 | 90,01 | 90,01 | 90,60 | 26K | 31 |
| 10/01/2019 | -0,69% | -0,63 | 90,15 | 90,78 | 90,01 | 90,97 | 76K | 54 |
| 09/01/2019 | 1,04% | 0,93 | 90,78 | 90,00 | 90,00 | 90,81 | 23K | 34 |
| 08/01/2019 | 0,06% | 0,05 | 89,85 | 89,00 | 89,00 | 89,97 | 33K | 48 |
| 07/01/2019 | -0,17% | -0,15 | 89,80 | 89,95 | 89,80 | 90,34 | 71K | 59 |
| 04/01/2019 | 0,62% | 0,55 | 89,95 | 89,40 | 89,40 | 89,98 | 83K | 49 |
| 03/01/2019 | 0,77% | 0,68 | 89,40 | 88,70 | 88,70 | 89,66 | 72K | 43 |
| 02/01/2019 | -1,96% | -1,77 | 88,72 | 89,00 | 88,70 | 89,69 | 73K | 67 |
| 28/12/2018 | 0,99% | 0,89 | 90,49 | 89,30 | 89,30 | 90,49 | 74K | 31 |
| 27/12/2018 | 1,24% | 1,10 | 89,60 | 88,59 | 88,55 | 89,60 | 39K | 26 |
| 26/12/2018 | 0,28% | 0,25 | 88,50 | 88,25 | 87,70 | 88,50 | 42K | 41 |
| 21/12/2018 | 0,40% | 0,35 | 88,25 | 88,10 | 87,61 | 88,25 | 73K | 70 |
| 20/12/2018 | 3,27% | 2,78 | 87,90 | 86,49 | 86,01 | 88,00 | 83K | 65 |
| 19/12/2018 | -1,02% | -0,88 | 85,12 | 86,80 | 85,10 | 86,99 | 95K | 68 |
| 18/12/2018 | -1,73% | -1,51 | 86,00 | 87,89 | 85,20 | 87,90 | 139K | 72 |
| 17/12/2018 | 0,82% | 0,71 | 87,51 | 86,79 | 86,78 | 88,00 | 76K | 41 |
| 14/12/2018 | 1,73% | 1,48 | 86,80 | 87,00 | 86,50 | 88,29 | 65K | 42 |
| 13/12/2018 | -0,96% | -0,83 | 85,32 | 86,18 | 85,00 | 88,35 | 90K | 63 |
| 12/12/2018 | -2,49% | -2,20 | 86,15 | 88,35 | 85,91 | 88,35 | 73K | 57 |
| 11/12/2018 | -0,28% | -0,25 | 88,35 | 88,27 | 88,20 | 88,60 | 45K | 33 |
| 10/12/2018 | 1,14% | 1,00 | 88,60 | 87,80 | 87,79 | 88,80 | 50K | 44 |
| 07/12/2018 | 1,15% | 1,00 | 87,60 | 86,75 | 86,75 | 88,44 | 93K | 53 |
| 06/12/2018 | -2,12% | -1,88 | 86,60 | 88,48 | 86,60 | 88,48 | 138K | 50 |
| 05/12/2018 | 0,55% | 0,48 | 88,48 | 88,00 | 86,59 | 88,48 | 93K | 75 |
| 04/12/2018 | 0,63% | 0,55 | 88,00 | 88,43 | 87,90 | 88,43 | 87K | 45 |
| 03/12/2018 | -0,62% | -0,55 | 87,45 | 88,00 | 87,12 | 88,50 | 149K | 57 |
| 30/11/2018 | 0,92% | 0,80 | 88,00 | 87,40 | 85,32 | 90,00 | 102K | 75 |
| 29/11/2018 | 0,36% | 0,31 | 87,20 | 86,90 | 86,50 | 87,50 | 142K | 36 |
| 28/11/2018 | 0,43% | 0,37 | 86,89 | 87,00 | 86,50 | 87,00 | 97K | 38 |
| 27/11/2018 | 0,02% | 0,02 | 86,52 | 85,99 | 85,75 | 86,64 | 162K | 47 |
| 26/11/2018 | 0,87% | 0,75 | 86,50 | 85,98 | 85,50 | 86,63 | 121K | 80 |
| 23/11/2018 | 0,06% | 0,05 | 85,75 | 85,99 | 85,35 | 85,99 | 131K | 71 |
| 22/11/2018 | 1,07% | 0,91 | 85,70 | 85,30 | 85,30 | 86,17 | 311K | 79 |
| 21/11/2018 | 1,01% | 0,85 | 84,79 | 84,00 | 84,00 | 84,80 | 113K | 70 |
Date,Open,High,Low,Close,Volume
22-Apr-19,90.50,90.50,89.00,89.95,209364
18-Apr-19,90.43,90.49,90.30,90.49,46737
17-Apr-19,90.44,90.44,90.15,90.43,68822
16-Apr-19,90.48,90.48,90.10,90.44,51889
15-Apr-19,89.51,90.48,89.51,90.48,85157
12-Apr-19,90.31,90.40,89.40,89.49,73555
11-Apr-19,90.50,90.50,89.30,90.40,78648
10-Apr-19,90.50,90.50,90.01,90.49,108037
09-Apr-19,90.39,90.68,90.10,90.49,208948
08-Apr-19,90.20,90.40,90.01,90.38,52200
05-Apr-19,89.25,90.80,89.25,90.16,58033
04-Apr-19,88.95,89.22,88.41,89.22,42161
03-Apr-19,87.99,88.95,87.81,88.95,104694
02-Apr-19,89.50,89.51,86.99,87.21,446779
01-Apr-19,89.49,89.50,88.51,89.50,151365
29-Mar-19,88.00,89.90,88.00,89.90,62001
28-Mar-19,89.47,90.00,89.25,89.28,32750
27-Mar-19,88.05,89.44,88.05,88.50,57582
26-Mar-19,90.99,91.01,88.51,88.51,220028
25-Mar-19,91.00,91.00,89.22,90.99,127715
22-Mar-19,91.29,91.30,89.51,91.01,58004
21-Mar-19,90.00,91.30,89.90,91.00,107989
20-Mar-19,90.65,91.00,90.51,91.00,74265
19-Mar-19,90.65,90.65,90.53,90.65,36432
18-Mar-19,91.00,91.40,90.60,90.65,84295
15-Mar-19,90.00,90.60,90.00,90.56,156149
14-Mar-19,89.80,89.99,89.80,89.99,98315
13-Mar-19,89.89,89.89,89.80,89.89,137796
12-Mar-19,89.88,89.89,89.55,89.89,61923
11-Mar-19,89.85,89.89,89.55,89.89,41561
08-Mar-19,89.88,89.89,89.60,89.89,69118
07-Mar-19,89.38,89.89,89.38,89.88,58369
06-Mar-19,89.00,89.90,88.87,89.48,30604
01-Mar-19,90.15,90.15,87.10,88.87,74305
28-Feb-19,90.90,90.90,90.00,90.60,57191
27-Feb-19,88.49,91.50,88.40,90.90,250029
26-Feb-19,88.48,88.50,88.01,88.50,100421
25-Feb-19,88.50,88.50,88.45,88.49,69642
22-Feb-19,88.50,88.50,88.25,88.25,121089
21-Feb-19,88.91,88.91,87.98,88.50,92635
20-Feb-19,88.90,88.90,88.01,88.88,134631
19-Feb-19,88.50,89.98,88.41,88.90,94458
18-Feb-19,87.73,89.20,87.72,88.40,68895
15-Feb-19,87.55,89.19,87.51,87.71,41495
14-Feb-19,88.28,88.33,87.51,87.52,65896
13-Feb-19,88.31,88.31,87.50,88.28,81704
12-Feb-19,87.07,88.30,87.07,88.25,35441
11-Feb-19,88.50,88.50,86.93,87.07,74740
08-Feb-19,87.15,88.70,87.15,88.25,51319
07-Feb-19,88.84,88.84,87.15,87.15,71505
06-Feb-19,89.19,89.20,88.00,88.03,84553
05-Feb-19,88.99,89.00,88.65,88.98,43211
04-Feb-19,89.97,89.97,88.15,89.05,112325
01-Feb-19,91.00,91.00,89.00,89.98,11777
31-Jan-19,90.01,90.01,89.00,89.22,59860
30-Jan-19,89.90,90.01,89.53,89.53,48074
29-Jan-19,90.00,90.00,89.80,89.90,72276
28-Jan-19,90.01,90.01,89.16,90.01,125105
24-Jan-19,89.00,90.29,89.00,90.01,41190
23-Jan-19,88.99,90.40,88.93,89.70,86309
22-Jan-19,91.99,92.00,88.00,88.99,219313
21-Jan-19,91.75,91.99,91.58,91.99,50035
18-Jan-19,91.00,91.99,90.85,91.77,22125
17-Jan-19,90.21,91.00,90.21,91.00,60496
16-Jan-19,90.79,90.98,90.00,90.62,63887
15-Jan-19,92.00,92.00,89.99,90.79,105279
14-Jan-19,90.59,92.00,90.04,92.00,174061
11-Jan-19,90.01,90.60,90.01,90.60,26410
10-Jan-19,90.78,90.97,90.01,90.15,75548
09-Jan-19,90.00,90.81,90.00,90.78,23356
08-Jan-19,89.00,89.97,89.00,89.85,32904
07-Jan-19,89.95,90.34,89.80,89.80,70731
04-Jan-19,89.40,89.98,89.40,89.95,82871
03-Jan-19,88.70,89.66,88.70,89.40,72423
02-Jan-19,89.00,89.69,88.70,88.72,72963
28-Dec-18,89.30,90.49,89.30,90.49,74468
27-Dec-18,88.59,89.60,88.55,89.60,39019
26-Dec-18,88.25,88.50,87.70,88.50,41820
21-Dec-18,88.10,88.25,87.61,88.25,72587
20-Dec-18,86.49,88.00,86.01,87.90,82635
19-Dec-18,86.80,86.99,85.10,85.12,94674
18-Dec-18,87.89,87.90,85.20,86.00,139289
17-Dec-18,86.79,88.00,86.78,87.51,75584
14-Dec-18,87.00,88.29,86.50,86.80,65487
13-Dec-18,86.18,88.35,85.00,85.32,89882
12-Dec-18,88.35,88.35,85.91,86.15,72950
11-Dec-18,88.27,88.60,88.20,88.35,44723
10-Dec-18,87.80,88.80,87.79,88.60,50246
07-Dec-18,86.75,88.44,86.75,87.60,92877
06-Dec-18,88.48,88.48,86.60,86.60,138372
05-Dec-18,88.00,88.48,86.59,88.48,92820
04-Dec-18,88.43,88.43,87.90,88.00,86945
03-Dec-18,88.00,88.50,87.12,87.45,148994
30-Nov-18,87.40,90.00,85.32,88.00,101739
29-Nov-18,86.90,87.50,86.50,87.20,141859
28-Nov-18,87.00,87.00,86.50,86.89,96694
27-Nov-18,85.99,86.64,85.75,86.52,161838
26-Nov-18,85.98,86.63,85.50,86.50,120720
23-Nov-18,85.99,85.99,85.35,85.75,130709
22-Nov-18,85.30,86.17,85.30,85.70,311256
21-Nov-18,84.00,84.80,84.00,84.79,112625
19-Nov-18,83.51,83.94,83.51,83.94,112625
16-Nov-18,82.99,83.89,82.99,83.88,112625
14-Nov-18,82.67,83.00,81.20,83.00,112625
13-Nov-18,82.03,83.47,82.03,82.70,112625
12-Nov-18,83.50,83.79,81.99,82.00,112625
09-Nov-18,83.73,83.80,83.00,83.50,112625
08-Nov-18,83.00,83.73,82.95,83.60,112625
07-Nov-18,83.03,83.90,83.03,83.90,112625
06-Nov-18,83.92,83.92,82.15,83.00,112625
05-Nov-18,84.60,84.96,83.10,83.92,112625
01-Nov-18,83.00,84.58,82.02,84.58,112625
31-Oct-18,87.80,88.03,87.40,87.70,112625
30-Oct-18,87.59,87.75,87.32,87.50,112625
29-Oct-18,87.70,87.70,86.00,87.30,112625
26-Oct-18,87.69,87.70,87.15,87.70,112625
25-Oct-18,87.54,87.69,86.65,87.69,112625
24-Oct-18,87.19,87.79,86.85,87.00,112625
23-Oct-18,87.30,87.30,86.16,87.30,112625
22-Oct-18,87.37,87.37,86.75,87.30,112625
19-Oct-18,87.48,87.48,85.85,86.60,112625
18-Oct-18,85.71,87.00,85.23,87.00,112625
17-Oct-18,85.91,86.01,85.70,85.71,112625
16-Oct-18,85.92,85.92,85.30,85.88,112625
15-Oct-18,85.90,85.94,85.00,85.85,112625
11-Oct-18,85.50,85.94,85.30,85.92,112625
10-Oct-18,85.07,86.49,85.07,85.15,112625
09-Oct-18,85.76,86.06,84.67,86.00,112625
08-Oct-18,84.50,85.93,84.00,85.77,112625
05-Oct-18,84.94,85.49,84.06,84.06,112625
04-Oct-18,84.49,85.50,84.00,84.94,112625
03-Oct-18,85.88,86.00,85.00,85.98,112625
02-Oct-18,85.00,85.79,85.00,85.30,112625
01-Oct-18,84.99,85.95,84.40,84.50,112625
*exoneração de responsabilidade