Cotação atual, histórico e gráfico do papel: RBRD11

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 RBRD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	1,57%	0,60	38,78	38,16	38,16	38,80	53K	64
01/07/2022	-0,18%	-0,07	38,18	38,69	38,01	39,68	68K	105
30/06/2022	-0,39%	-0,15	38,25	38,41	38,25	39,00	43K	82
29/06/2022	-0,88%	-0,34	38,40	38,97	38,16	39,86	53K	188
28/06/2022	-11,49%	-5,03	38,74	38,20	36,06	39,96	547K	460
27/06/2022	3,87%	1,63	43,77	42,14	42,14	44,00	78K	113
24/06/2022	-0,24%	-0,10	42,14	41,90	41,81	42,48	119K	106
23/06/2022	-1,29%	-0,55	42,24	42,78	42,24	42,78	68K	77
22/06/2022	0,28%	0,12	42,79	42,66	42,32	43,25	79K	86
21/06/2022	-0,77%	-0,33	42,67	43,06	42,26	43,50	88K	609
20/06/2022	-1,96%	-0,86	43,00	43,86	42,89	44,44	137K	120

17/06/2022	-0,43%	-0,19	43,86	44,38	43,63	44,41	43K	86
15/06/2022	-0,90%	-0,40	44,05	44,44	43,90	44,45	53K	89
14/06/2022	0,34%	0,15	44,45	44,43	44,07	44,45	31K	108
13/06/2022	-1,49%	-0,67	44,30	44,98	43,77	44,98	13K	49
10/06/2022	2,27%	1,00	44,97	43,97	43,59	44,98	38K	204
09/06/2022	0,00%	0,00	43,97	43,96	43,72	43,97	21K	55
08/06/2022	-0,18%	-0,08	43,97	44,05	43,51	44,05	52K	82
07/06/2022	0,07%	0,03	44,05	44,04	43,74	44,25	30K	65
06/06/2022	0,05%	0,02	44,02	44,30	43,70	44,50	26K	87
03/06/2022	-0,56%	-0,25	44,00	44,25	43,51	44,29	65K	103
02/06/2022	0,11%	0,05	44,25	44,20	43,80	44,25	86K	92
01/06/2022	-3,91%	-1,80	44,20	45,00	43,97	45,16	143K	183
31/05/2022	1,75%	0,79	46,00	45,16	45,16	47,00	52K	100
30/05/2022	0,92%	0,41	45,21	44,44	44,44	46,38	114K	186
27/05/2022	0,90%	0,40	44,80	44,02	44,02	44,80	42K	61
26/05/2022	-0,20%	-0,09	44,40	44,49	44,01	44,52	14K	43
25/05/2022	2,30%	1,00	44,49	43,70	43,69	44,49	54K	57
24/05/2022	-1,58%	-0,70	43,49	44,01	42,13	44,28	173K	198
23/05/2022	0,73%	0,32	44,19	43,95	43,75	44,49	42K	73
20/05/2022	-1,33%	-0,59	43,87	43,57	43,44	44,51	45K	106
19/05/2022	0,29%	0,13	44,46	43,52	43,47	44,53	36K	46
18/05/2022	1,86%	0,81	44,33	43,89	43,22	44,33	55K	118
17/05/2022	1,12%	0,48	43,52	43,09	43,09	44,03	27K	68
16/05/2022	-3,74%	-1,67	43,04	44,45	42,03	44,85	130K	198
13/05/2022	0,93%	0,41	44,71	44,29	44,15	45,00	30K	73
12/05/2022	-0,76%	-0,34	44,30	44,10	44,00	44,57	42K	39
11/05/2022	1,02%	0,45	44,64	44,18	44,00	44,64	31K	83
10/05/2022	-0,02%	-0,01	44,19	44,19	43,90	44,20	13K	56
09/05/2022	0,43%	0,19	44,20	44,01	44,00	44,49	48K	93
06/05/2022	0,94%	0,41	44,01	43,64	43,64	44,35	36K	46
05/05/2022	-2,07%	-0,92	43,60	44,52	43,20	44,99	50K	101
04/05/2022	-1,40%	-0,63	44,52	45,14	44,38	45,14	94K	114
03/05/2022	-2,06%	-0,95	45,15	45,99	44,74	46,13	50K	95
02/05/2022	1,32%	0,60	46,10	45,74	44,00	46,43	89K	143
29/04/2022	0,78%	0,35	45,50	45,14	45,01	45,63	37K	85
28/04/2022	0,33%	0,15	45,15	45,00	45,00	45,33	45K	261
27/04/2022	-0,73%	-0,33	45,00	45,55	45,00	45,61	29K	71
26/04/2022	-0,59%	-0,27	45,33	45,02	45,02	45,63	40K	65
25/04/2022	1,40%	0,63	45,60	44,97	44,97	45,97	30K	90
22/04/2022	-0,07%	-0,03	44,97	45,01	44,96	45,27	34K	76
20/04/2022	-0,66%	-0,30	45,00	45,84	44,99	45,84	47K	71
19/04/2022	0,33%	0,15	45,30	45,20	45,15	45,92	41K	70
18/04/2022	-1,85%	-0,85	45,15	46,00	45,01	46,00	87K	138
14/04/2022	0,68%	0,31	46,00	45,69	45,66	46,46	44K	71
13/04/2022	0,93%	0,42	45,69	45,27	45,27	45,93	20K	56
12/04/2022	0,87%	0,39	45,27	44,89	44,50	45,28	175K	127
11/04/2022	-1,49%	-0,68	44,88	45,56	44,19	45,70	48K	104
08/04/2022	0,09%	0,04	45,56	45,52	44,00	46,09	147K	146
07/04/2022	1,16%	0,52	45,52	45,02	45,02	46,00	35K	78
06/04/2022	-4,40%	-2,07	45,00	47,08	45,00	47,08	349K	298
05/04/2022	-1,11%	-0,53	47,07	47,60	47,00	48,00	50K	120
04/04/2022	-0,25%	-0,12	47,60	47,72	46,77	48,10	95K	182
01/04/2022	-1,81%	-0,88	47,72	47,97	47,05	47,97	53K	97
31/03/2022	-1,32%	-0,65	48,60	49,00	47,50	50,00	160K	192
30/03/2022	0,31%	0,15	49,25	49,10	48,85	49,85	65K	123
29/03/2022	0,84%	0,41	49,10	48,69	48,07	49,18	40K	109
28/03/2022	-0,02%	-0,01	48,69	48,71	48,06	49,24	52K	135
25/03/2022	0,33%	0,16	48,70	48,53	48,38	49,22	60K	90
24/03/2022	1,12%	0,54	48,54	48,00	47,98	48,99	34K	76
23/03/2022	-0,76%	-0,37	48,00	48,40	46,99	49,47	187K	197
22/03/2022	-2,28%	-1,13	48,37	49,50	48,30	50,00	146K	180
21/03/2022	0,96%	0,47	49,50	49,33	48,97	49,96	92K	155
18/03/2022	1,89%	0,91	49,03	48,11	48,11	49,99	56K	102
17/03/2022	-0,76%	-0,37	48,12	48,49	48,05	49,49	119K	133
16/03/2022	-1,02%	-0,50	48,49	48,98	48,37	49,49	85K	176
15/03/2022	1,05%	0,51	48,99	48,48	48,00	49,00	65K	143
14/03/2022	-0,59%	-0,29	48,48	48,77	48,09	48,77	25K	81
11/03/2022	1,60%	0,77	48,77	48,00	47,40	48,86	76K	82
10/03/2022	-1,64%	-0,80	48,00	48,81	46,02	49,00	113K	128
09/03/2022	1,37%	0,66	48,80	48,14	48,08	49,57	53K	84
08/03/2022	0,08%	0,04	48,14	49,45	48,00	49,45	43K	90
07/03/2022	-2,97%	-1,47	48,10	49,57	48,10	49,60	60K	102
04/03/2022	-0,86%	-0,43	49,57	50,00	48,00	50,00	82K	124
03/03/2022	1,42%	0,70	50,00	49,29	48,92	50,25	135K	149
02/03/2022	-3,31%	-1,69	49,30	51,00	48,66	51,99	45K	90
25/02/2022	4,04%	1,98	50,99	49,01	49,01	50,99	58K	57
24/02/2022	-1,96%	-0,98	49,01	49,11	46,01	50,99	157K	120
23/02/2022	2,42%	1,18	49,99	48,86	48,85	51,10	77K	79
22/02/2022	-0,39%	-0,19	48,81	49,70	48,56	50,00	133K	83
21/02/2022	5,74%	2,66	49,00	46,50	46,50	50,00	430K	633
18/02/2022	-0,32%	-0,15	46,34	46,99	46,07	47,40	30K	79
17/02/2022	1,07%	0,49	46,49	46,00	46,00	47,70	173K	247
16/02/2022	11,65%	4,80	46,00	43,00	42,50	47,70	783K	674
15/02/2022	-1,39%	-0,58	41,20	41,76	41,10	41,76	64K	65
14/02/2022	1,11%	0,46	41,78	41,32	40,80	41,78	42K	75
11/02/2022	-0,46%	-0,19	41,32	41,01	40,81	41,78	13K	38
10/02/2022	0,02%	0,01	41,51	41,18	40,25	41,56	48K	62
09/02/2022	-0,02%	-0,01	41,50	41,19	41,19	41,51	108K	42
08/02/2022	-0,14%	-0,06	41,51	42,07	41,03	42,07	31K	60
07/02/2022	0,17%	0,07	41,57	42,48	41,50	42,48	24K	68
04/02/2022	-1,43%	-0,60	41,50	42,09	41,50	42,30	22K	46
03/02/2022	0,24%	0,10	42,10	41,50	41,50	42,95	9K	33
02/02/2022	0,00%	0,00	42,00	42,00	41,00	42,50	30K	51
01/02/2022	-1,22%	-0,52	42,00	42,02	42,00	43,00	108K	76
31/01/2022	-1,12%	-0,48	42,52	43,00	41,96	43,00	15K	38
28/01/2022	1,56%	0,66	43,00	42,34	41,03	43,00	52K	86
27/01/2022	1,95%	0,81	42,34	42,00	41,93	42,34	77K	83
26/01/2022	0,34%	0,14	41,53	41,00	41,00	41,55	64K	70
25/01/2022	2,00%	0,81	41,39	40,59	40,58	41,39	25K	54
24/01/2022	-1,02%	-0,42	40,58	41,00	40,58	41,00	49K	81
21/01/2022	-0,49%	-0,20	41,00	41,20	40,79	41,51	138K	88
20/01/2022	-0,27%	-0,11	41,20	41,49	41,20	41,54	102K	80
19/01/2022	0,24%	0,10	41,31	41,21	41,02	41,54	21K	63
18/01/2022	-0,70%	-0,29	41,21	41,40	41,01	41,53	65K	215
17/01/2022	0,27%	0,11	41,50	41,39	41,00	41,52	17K	48
14/01/2022	0,83%	0,34	41,39	41,03	40,59	41,43	32K	121
13/01/2022	-1,13%	-0,47	41,05	41,05	41,04	41,52	19K	57
12/01/2022	0,53%	0,22	41,52	41,53	40,98	41,53	94K	105
11/01/2022	0,10%	0,04	41,30	41,27	41,27	41,97	19K	62
10/01/2022	-0,58%	-0,24	41,26	41,50	41,25	41,59	48K	74
07/01/2022	-0,74%	-0,31	41,50	42,00	41,27	42,00	22K	44
06/01/2022	-1,32%	-0,56	41,81	42,37	41,20	42,37	75K	98
05/01/2022	-0,89%	-0,38	42,37	42,61	41,97	42,99	33K	46
04/01/2022	-0,58%	-0,25	42,75	42,50	42,50	43,00	23K	62
03/01/2022	-0,88%	-0,38	43,00	43,20	42,50	43,34	37K	74
30/12/2021	0,18%	0,08	43,38	43,40	42,79	43,40	106K	154
29/12/2021	-0,23%	-0,10	43,30	43,40	43,08	43,40	63K	114
28/12/2021	0,25%	0,11	43,40	43,27	43,27	43,74	35K	83
27/12/2021	-0,82%	-0,36	43,29	43,80	43,25	43,80	39K	84
23/12/2021	1,39%	0,60	43,65	43,30	43,05	43,94	58K	112
22/12/2021	-1,19%	-0,52	43,05	43,07	43,05	43,55	22K	66
21/12/2021	-0,91%	-0,40	43,57	43,97	43,05	43,99	42K	86
20/12/2021	-	-	43,97	43,60	43,18	44,60	29K	72

Date,Open,High,Low,Close,Volume
04-Jul-22,38.16,38.80,38.16,38.78,53420
01-Jul-22,38.69,39.68,38.01,38.18,67928
30-Jun-22,38.41,39.00,38.25,38.25,43365
29-Jun-22,38.97,39.86,38.16,38.40,52851
28-Jun-22,38.20,39.96,36.06,38.74,546914
27-Jun-22,42.14,44.00,42.14,43.77,77893
24-Jun-22,41.90,42.48,41.81,42.14,118974
23-Jun-22,42.78,42.78,42.24,42.24,68240
22-Jun-22,42.66,43.25,42.32,42.79,79254
21-Jun-22,43.06,43.50,42.26,42.67,87709
20-Jun-22,43.86,44.44,42.89,43.00,137345
17-Jun-22,44.38,44.41,43.63,43.86,43059
15-Jun-22,44.44,44.45,43.90,44.05,52750
14-Jun-22,44.43,44.45,44.07,44.45,30679
13-Jun-22,44.98,44.98,43.77,44.30,13250
10-Jun-22,43.97,44.98,43.59,44.97,38312
09-Jun-22,43.96,43.97,43.72,43.97,21143
08-Jun-22,44.05,44.05,43.51,43.97,52151
07-Jun-22,44.04,44.25,43.74,44.05,29630
06-Jun-22,44.30,44.50,43.70,44.02,26284
03-Jun-22,44.25,44.29,43.51,44.00,64894
02-Jun-22,44.20,44.25,43.80,44.25,86010
01-Jun-22,45.00,45.16,43.97,44.20,143380
31-May-22,45.16,47.00,45.16,46.00,51591
30-May-22,44.44,46.38,44.44,45.21,113785
27-May-22,44.02,44.80,44.02,44.80,41578
26-May-22,44.49,44.52,44.01,44.40,14482
25-May-22,43.70,44.49,43.69,44.49,53503
24-May-22,44.01,44.28,42.13,43.49,172688
23-May-22,43.95,44.49,43.75,44.19,42487
20-May-22,43.57,44.51,43.44,43.87,45172
19-May-22,43.52,44.53,43.47,44.46,35788
18-May-22,43.89,44.33,43.22,44.33,55059
17-May-22,43.09,44.03,43.09,43.52,26970
16-May-22,44.45,44.85,42.03,43.04,129966
13-May-22,44.29,45.00,44.15,44.71,30326
12-May-22,44.10,44.57,44.00,44.30,41812
11-May-22,44.18,44.64,44.00,44.64,30834
10-May-22,44.19,44.20,43.90,44.19,13231
09-May-22,44.01,44.49,44.00,44.20,47529
06-May-22,43.64,44.35,43.64,44.01,35818
05-May-22,44.52,44.99,43.20,43.60,49705
04-May-22,45.14,45.14,44.38,44.52,94143
03-May-22,45.99,46.13,44.74,45.15,49717
02-May-22,45.74,46.43,44.00,46.10,89480
29-Apr-22,45.14,45.63,45.01,45.50,36950
28-Apr-22,45.00,45.33,45.00,45.15,45359
27-Apr-22,45.55,45.61,45.00,45.00,29445
26-Apr-22,45.02,45.63,45.02,45.33,39935
25-Apr-22,44.97,45.97,44.97,45.60,29526
22-Apr-22,45.01,45.27,44.96,44.97,34098
20-Apr-22,45.84,45.84,44.99,45.00,46999
19-Apr-22,45.20,45.92,45.15,45.30,41303
18-Apr-22,46.00,46.00,45.01,45.15,87104
14-Apr-22,45.69,46.46,45.66,46.00,44327
13-Apr-22,45.27,45.93,45.27,45.69,19652
12-Apr-22,44.89,45.28,44.50,45.27,174952
11-Apr-22,45.56,45.70,44.19,44.88,47745
08-Apr-22,45.52,46.09,44.00,45.56,146727
07-Apr-22,45.02,46.00,45.02,45.52,34774
06-Apr-22,47.08,47.08,45.00,45.00,348872
05-Apr-22,47.60,48.00,47.00,47.07,49504
04-Apr-22,47.72,48.10,46.77,47.60,95137
01-Apr-22,47.97,47.97,47.05,47.72,53480
31-Mar-22,49.00,50.00,47.50,48.60,160159
30-Mar-22,49.10,49.85,48.85,49.25,65352
29-Mar-22,48.69,49.18,48.07,49.10,40216
28-Mar-22,48.71,49.24,48.06,48.69,52469
25-Mar-22,48.53,49.22,48.38,48.70,59538
24-Mar-22,48.00,48.99,47.98,48.54,33766
23-Mar-22,48.40,49.47,46.99,48.00,186802
22-Mar-22,49.50,50.00,48.30,48.37,146485
21-Mar-22,49.33,49.96,48.97,49.50,91512
18-Mar-22,48.11,49.99,48.11,49.03,55977
17-Mar-22,48.49,49.49,48.05,48.12,119042
16-Mar-22,48.98,49.49,48.37,48.49,85451
15-Mar-22,48.48,49.00,48.00,48.99,65268
14-Mar-22,48.77,48.77,48.09,48.48,25301
11-Mar-22,48.00,48.86,47.40,48.77,76339
10-Mar-22,48.81,49.00,46.02,48.00,112753
09-Mar-22,48.14,49.57,48.08,48.80,52715
08-Mar-22,49.45,49.45,48.00,48.14,43249
07-Mar-22,49.57,49.60,48.10,48.10,59913
04-Mar-22,50.00,50.00,48.00,49.57,82126
03-Mar-22,49.29,50.25,48.92,50.00,134530
02-Mar-22,51.00,51.99,48.66,49.30,44919
25-Feb-22,49.01,50.99,49.01,50.99,58411
24-Feb-22,49.11,50.99,46.01,49.01,157252
23-Feb-22,48.86,51.10,48.85,49.99,76987
22-Feb-22,49.70,50.00,48.56,48.81,132700
21-Feb-22,46.50,50.00,46.50,49.00,429781
18-Feb-22,46.99,47.40,46.07,46.34,29828
17-Feb-22,46.00,47.70,46.00,46.49,172668
16-Feb-22,43.00,47.70,42.50,46.00,782526
15-Feb-22,41.76,41.76,41.10,41.20,64104
14-Feb-22,41.32,41.78,40.80,41.78,42383
11-Feb-22,41.01,41.78,40.81,41.32,12956
10-Feb-22,41.18,41.56,40.25,41.51,47548
09-Feb-22,41.19,41.51,41.19,41.50,108368
08-Feb-22,42.07,42.07,41.03,41.51,31395
07-Feb-22,42.48,42.48,41.50,41.57,24345
04-Feb-22,42.09,42.30,41.50,41.50,21751
03-Feb-22,41.50,42.95,41.50,42.10,9250
02-Feb-22,42.00,42.50,41.00,42.00,29889
01-Feb-22,42.02,43.00,42.00,42.00,108235
31-Jan-22,43.00,43.00,41.96,42.52,15244
28-Jan-22,42.34,43.00,41.03,43.00,51633
27-Jan-22,42.00,42.34,41.93,42.34,76555
26-Jan-22,41.00,41.55,41.00,41.53,64208
25-Jan-22,40.59,41.39,40.58,41.39,24669
24-Jan-22,41.00,41.00,40.58,40.58,48910
21-Jan-22,41.20,41.51,40.79,41.00,137594
20-Jan-22,41.49,41.54,41.20,41.20,102029
19-Jan-22,41.21,41.54,41.02,41.31,20815
18-Jan-22,41.40,41.53,41.01,41.21,64927
17-Jan-22,41.39,41.52,41.00,41.50,17237
14-Jan-22,41.03,41.43,40.59,41.39,31859
13-Jan-22,41.05,41.52,41.04,41.05,19430
12-Jan-22,41.53,41.53,40.98,41.52,93878
11-Jan-22,41.27,41.97,41.27,41.30,19154
10-Jan-22,41.50,41.59,41.25,41.26,47988
07-Jan-22,42.00,42.00,41.27,41.50,22231
06-Jan-22,42.37,42.37,41.20,41.81,75409
05-Jan-22,42.61,42.99,41.97,42.37,32679
04-Jan-22,42.50,43.00,42.50,42.75,22812
03-Jan-22,43.20,43.34,42.50,43.00,37153
30-Dec-21,43.40,43.40,42.79,43.38,105611
29-Dec-21,43.40,43.40,43.08,43.30,62783
28-Dec-21,43.27,43.74,43.27,43.40,35022
27-Dec-21,43.80,43.80,43.25,43.29,38966
23-Dec-21,43.30,43.94,43.05,43.65,58146
22-Dec-21,43.07,43.55,43.05,43.05,22168
21-Dec-21,43.97,43.99,43.05,43.57,42332
20-Dec-21,43.60,44.60,43.18,43.97,29144

*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: RBRD11