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
09/04/2021	0,10%	0,06	59,58	59,52	59,52	59,89	42K	83
08/04/2021	-0,13%	-0,08	59,52	59,60	59,52	59,75	69K	115
07/04/2021	0,13%	0,08	59,60	59,53	59,52	59,75	132K	107
06/04/2021	0,02%	0,01	59,52	59,52	59,52	59,90	79K	148
05/04/2021	-0,45%	-0,27	59,51	59,70	59,50	59,70	198K	155
01/04/2021	-0,18%	-0,11	59,78	59,89	59,42	59,90	35K	95
31/03/2021	1,34%	0,79	59,89	59,10	58,95	59,89	179K	134
30/03/2021	0,22%	0,13	59,10	58,90	58,90	59,39	54K	95
29/03/2021	-0,89%	-0,53	58,97	59,49	58,89	59,50	107K	173
26/03/2021	0,02%	0,01	59,50	59,88	59,45	59,89	131K	98
25/03/2021	0,07%	0,04	59,49	59,46	59,46	59,90	74K	112

24/03/2021	-0,34%	-0,20	59,45	60,00	59,45	60,18	97K	109
23/03/2021	-1,13%	-0,68	59,65	60,33	59,01	60,33	132K	170
22/03/2021	0,00%	0,00	60,33	60,02	60,00	60,33	48K	107
19/03/2021	-0,13%	-0,08	60,33	60,41	60,00	60,41	164K	137
18/03/2021	-0,89%	-0,54	60,41	60,94	60,16	60,94	53K	126
17/03/2021	-0,11%	-0,07	60,95	61,00	60,50	61,00	79K	165
16/03/2021	1,70%	1,02	61,02	60,50	60,50	61,10	138K	141
15/03/2021	-2,17%	-1,33	60,00	61,33	60,00	61,36	110K	241
12/03/2021	2,17%	1,30	61,33	60,01	60,01	61,40	120K	155
11/03/2021	-2,15%	-1,32	60,03	61,35	60,01	61,35	121K	186
10/03/2021	-0,08%	-0,05	61,35	61,40	60,60	61,40	50K	100
09/03/2021	0,00%	0,00	61,40	61,30	60,70	61,40	75K	189
08/03/2021	0,97%	0,59	61,40	60,81	60,64	61,40	171K	203
05/03/2021	1,05%	0,63	60,81	60,18	60,01	61,00	46K	105
04/03/2021	-0,53%	-0,32	60,18	60,51	60,03	60,99	53K	133
03/03/2021	-0,82%	-0,50	60,50	60,01	60,01	60,99	186K	189
02/03/2021	-0,81%	-0,50	61,00	61,00	60,70	61,50	107K	184
01/03/2021	-3,35%	-2,13	61,50	63,60	59,61	63,60	117K	237
26/02/2021	0,36%	0,23	63,63	63,40	63,00	63,89	93K	138
25/02/2021	0,16%	0,10	63,40	63,30	63,00	63,89	106K	120
24/02/2021	-0,88%	-0,56	63,30	63,86	60,20	63,89	168K	232
23/02/2021	1,37%	0,86	63,86	63,15	63,00	64,00	175K	201
22/02/2021	-1,72%	-1,10	63,00	63,63	59,41	64,00	404K	543
19/02/2021	-7,40%	-5,12	64,10	69,20	64,00	69,21	518K	542
18/02/2021	-1,82%	-1,28	69,22	70,50	69,15	70,50	156K	198
17/02/2021	0,71%	0,50	70,50	69,01	69,01	70,50	203K	187
12/02/2021	-0,11%	-0,08	70,00	70,00	69,45	70,36	238K	225
11/02/2021	0,11%	0,08	70,08	70,01	70,00	70,25	173K	111
10/02/2021	-1,27%	-0,90	70,00	70,50	70,00	70,90	190K	216
09/02/2021	-0,38%	-0,27	70,90	71,17	70,18	71,45	130K	156
08/02/2021	0,51%	0,36	71,17	70,81	70,15	72,44	130K	234
05/02/2021	1,14%	0,80	70,81	70,01	70,00	72,80	166K	206
04/02/2021	-0,41%	-0,29	70,01	70,36	70,00	71,93	167K	211
03/02/2021	-1,90%	-1,36	70,30	72,80	70,18	72,80	117K	253
02/02/2021	-0,18%	-0,13	71,66	72,00	71,09	73,50	153K	210
01/02/2021	-2,99%	-2,21	71,79	74,00	67,00	74,00	194K	339
29/01/2021	0,39%	0,29	74,00	73,71	73,12	74,00	138K	239
28/01/2021	-0,39%	-0,29	73,71	73,56	73,00	74,00	127K	174
27/01/2021	2,85%	2,05	74,00	71,95	71,00	74,00	174K	280
26/01/2021	-0,15%	-0,11	71,95	72,06	71,10	72,85	145K	379
22/01/2021	-0,26%	-0,19	72,06	72,25	72,00	72,95	83K	196
21/01/2021	-3,18%	-2,37	72,25	74,62	68,40	74,75	325K	334
20/01/2021	1,69%	1,24	74,62	74,30	74,25	75,00	171K	242
19/01/2021	-1,50%	-1,12	73,38	74,48	73,25	74,99	181K	202
18/01/2021	0,54%	0,40	74,50	74,07	73,27	74,50	259K	271
15/01/2021	-0,54%	-0,40	74,10	74,50	73,56	74,50	157K	275
14/01/2021	0,04%	0,03	74,50	74,48	74,37	74,99	123K	187
13/01/2021	-0,84%	-0,63	74,47	75,05	73,20	75,10	134K	213
12/01/2021	1,08%	0,80	75,10	74,30	74,01	75,10	213K	183
11/01/2021	-0,92%	-0,69	74,30	74,25	74,10	74,70	182K	257
08/01/2021	-1,32%	-1,00	74,99	75,30	74,25	75,93	154K	281
07/01/2021	1,00%	0,75	75,99	75,26	75,24	77,00	147K	220
06/01/2021	0,17%	0,13	75,24	75,11	74,18	76,00	114K	213
05/01/2021	-2,31%	-1,78	75,11	76,89	74,05	77,03	182K	326
04/01/2021	-3,04%	-2,41	76,89	79,20	76,01	79,20	190K	324
30/12/2020	1,60%	1,25	79,30	78,05	78,04	79,50	133K	190
29/12/2020	2,93%	2,22	78,05	75,83	75,50	78,36	224K	266
28/12/2020	-0,11%	-0,08	75,83	75,91	75,75	76,00	158K	260
23/12/2020	0,08%	0,06	75,91	75,85	75,85	75,91	136K	145
22/12/2020	-0,08%	-0,06	75,85	75,90	75,79	75,91	81K	142
21/12/2020	-2,04%	-1,58	75,91	77,23	75,91	77,29	216K	279
18/12/2020	-1,10%	-0,86	77,49	78,19	76,50	78,20	147K	203
17/12/2020	3,09%	2,35	78,35	77,38	75,90	78,35	128K	197
16/12/2020	0,00%	0,00	76,00	76,00	75,50	78,00	105K	247
15/12/2020	-1,30%	-1,00	76,00	78,36	76,00	78,37	181K	308
14/12/2020	-2,65%	-2,10	77,00	79,05	76,02	79,68	200K	409
11/12/2020	0,13%	0,10	79,10	79,00	79,00	79,77	88K	165
10/12/2020	-0,63%	-0,50	79,00	79,50	78,85	79,79	219K	204
09/12/2020	1,20%	0,94	79,50	78,60	78,56	79,99	321K	254
08/12/2020	0,11%	0,09	78,56	78,50	78,47	78,60	290K	221
07/12/2020	1,98%	1,52	78,47	76,95	76,95	78,82	289K	342
04/12/2020	0,22%	0,17	76,95	76,78	76,07	79,50	207K	347
03/12/2020	-0,29%	-0,22	76,78	77,00	76,41	77,19	157K	254
02/12/2020	-2,59%	-2,05	77,00	79,05	76,02	79,05	362K	399
01/12/2020	-5,89%	-4,95	79,05	75,52	75,52	79,50	501K	625
30/11/2020	-0,47%	-0,40	84,00	84,47	83,00	84,56	530K	479
27/11/2020	1,69%	1,40	84,40	83,00	83,00	84,72	419K	379
26/11/2020	2,71%	2,19	83,00	80,97	80,90	83,00	231K	338
25/11/2020	2,47%	1,95	80,81	78,87	78,07	81,00	324K	325
24/11/2020	-0,88%	-0,70	78,86	79,69	77,21	79,90	464K	372
23/11/2020	1,87%	1,46	79,56	78,11	78,11	79,80	392K	375
20/11/2020	1,30%	1,00	78,10	77,10	76,00	78,95	294K	359
19/11/2020	2,12%	1,60	77,10	75,55	75,50	78,00	628K	455
18/11/2020	0,00%	0,00	75,50	75,49	75,40	75,50	311K	303
17/11/2020	0,03%	0,02	75,50	75,48	74,71	75,50	489K	447
16/11/2020	0,36%	0,27	75,48	75,21	74,28	76,50	350K	469
13/11/2020	-1,54%	-1,18	75,21	76,00	71,60	76,00	316K	382
12/11/2020	-0,14%	-0,11	76,39	76,50	75,10	76,90	221K	243
11/11/2020	-0,52%	-0,40	76,50	76,99	76,50	77,00	435K	304
10/11/2020	2,53%	1,90	76,90	75,00	74,50	76,99	379K	463
09/11/2020	1,76%	1,30	75,00	73,92	73,82	77,00	601K	494
06/11/2020	1,66%	1,20	73,70	72,50	72,00	73,99	289K	351
05/11/2020	3,72%	2,60	72,50	70,00	69,00	72,50	362K	337
04/11/2020	0,16%	0,11	69,90	69,80	69,80	70,00	204K	274
03/11/2020	-0,31%	-0,22	69,79	69,92	66,49	70,00	478K	475
30/10/2020	-1,67%	-1,19	70,01	71,20	70,01	71,50	177K	197
29/10/2020	0,28%	0,20	71,20	71,00	70,13	71,20	74K	107
28/10/2020	-0,32%	-0,23	71,00	71,29	70,01	71,30	122K	132
27/10/2020	0,11%	0,08	71,23	71,14	70,81	71,30	111K	113
26/10/2020	0,55%	0,39	71,15	71,00	70,80	71,35	125K	143
23/10/2020	0,23%	0,16	70,76	70,63	70,60	71,00	145K	123
22/10/2020	-0,28%	-0,20	70,60	70,82	70,49	71,40	146K	137
21/10/2020	0,35%	0,25	70,80	70,55	70,51	71,44	181K	145
20/10/2020	-0,52%	-0,37	70,55	70,93	70,06	71,48	233K	138
19/10/2020	0,30%	0,21	70,92	70,71	70,71	71,75	185K	204
16/10/2020	0,03%	0,02	70,71	70,60	70,51	70,90	100K	208
15/10/2020	0,48%	0,34	70,69	70,47	70,45	71,00	175K	165
14/10/2020	0,13%	0,09	70,35	70,26	70,03	70,70	122K	131
13/10/2020	-0,09%	-0,06	70,26	70,37	69,92	70,75	116K	184
09/10/2020	-0,55%	-0,39	70,32	70,70	70,01	70,74	64K	135
08/10/2020	-0,07%	-0,05	70,71	70,00	69,71	70,72	94K	110
07/10/2020	0,40%	0,28	70,76	70,48	70,00	70,99	46K	105
06/10/2020	1,42%	0,99	70,48	69,50	69,50	71,00	65K	149
05/10/2020	-2,47%	-1,76	69,49	71,25	68,50	71,25	248K	223
02/10/2020	2,52%	1,75	71,25	69,50	68,63	71,25	70K	142
01/10/2020	-1,01%	-0,71	69,50	70,15	67,03	70,15	161K	228
30/09/2020	-1,82%	-1,30	70,21	71,52	68,00	72,35	221K	270
29/09/2020	-6,52%	-4,99	71,51	76,50	71,20	76,50	241K	246
28/09/2020	2,07%	1,55	76,50	74,95	74,27	77,00	246K	214
25/09/2020	1,22%	0,90	74,95	74,05	73,90	74,95	210K	154
24/09/2020	2,14%	1,55	74,05	71,91	71,91	74,30	174K	159
23/09/2020	2,11%	1,50	72,50	70,75	69,52	72,50	338K	173
22/09/2020	-	-	71,00	69,50	69,36	71,00	178K	104

Date,Open,High,Low,Close,Volume
09-Apr-21,59.52,59.89,59.52,59.58,41612
08-Apr-21,59.60,59.75,59.52,59.52,69036
07-Apr-21,59.53,59.75,59.52,59.60,131972
06-Apr-21,59.52,59.90,59.52,59.52,78683
05-Apr-21,59.70,59.70,59.50,59.51,198173
01-Apr-21,59.89,59.90,59.42,59.78,35077
31-Mar-21,59.10,59.89,58.95,59.89,178667
30-Mar-21,58.90,59.39,58.90,59.10,53953
29-Mar-21,59.49,59.50,58.89,58.97,106657
26-Mar-21,59.88,59.89,59.45,59.50,131451
25-Mar-21,59.46,59.90,59.46,59.49,74063
24-Mar-21,60.00,60.18,59.45,59.45,97383
23-Mar-21,60.33,60.33,59.01,59.65,132445
22-Mar-21,60.02,60.33,60.00,60.33,47748
19-Mar-21,60.41,60.41,60.00,60.33,163998
18-Mar-21,60.94,60.94,60.16,60.41,53029
17-Mar-21,61.00,61.00,60.50,60.95,79002
16-Mar-21,60.50,61.10,60.50,61.02,138214
15-Mar-21,61.33,61.36,60.00,60.00,109762
12-Mar-21,60.01,61.40,60.01,61.33,119702
11-Mar-21,61.35,61.35,60.01,60.03,121104
10-Mar-21,61.40,61.40,60.60,61.35,50475
09-Mar-21,61.30,61.40,60.70,61.40,74797
08-Mar-21,60.81,61.40,60.64,61.40,170707
05-Mar-21,60.18,61.00,60.01,60.81,46003
04-Mar-21,60.51,60.99,60.03,60.18,53441
03-Mar-21,60.01,60.99,60.01,60.50,186160
02-Mar-21,61.00,61.50,60.70,61.00,107014
01-Mar-21,63.60,63.60,59.61,61.50,116666
26-Feb-21,63.40,63.89,63.00,63.63,93492
25-Feb-21,63.30,63.89,63.00,63.40,105669
24-Feb-21,63.86,63.89,60.20,63.30,168285
23-Feb-21,63.15,64.00,63.00,63.86,174649
22-Feb-21,63.63,64.00,59.41,63.00,404347
19-Feb-21,69.20,69.21,64.00,64.10,518363
18-Feb-21,70.50,70.50,69.15,69.22,156482
17-Feb-21,69.01,70.50,69.01,70.50,202733
12-Feb-21,70.00,70.36,69.45,70.00,238347
11-Feb-21,70.01,70.25,70.00,70.08,172943
10-Feb-21,70.50,70.90,70.00,70.00,190439
09-Feb-21,71.17,71.45,70.18,70.90,130105
08-Feb-21,70.81,72.44,70.15,71.17,129999
05-Feb-21,70.01,72.80,70.00,70.81,166010
04-Feb-21,70.36,71.93,70.00,70.01,166514
03-Feb-21,72.80,72.80,70.18,70.30,116799
02-Feb-21,72.00,73.50,71.09,71.66,152941
01-Feb-21,74.00,74.00,67.00,71.79,194087
29-Jan-21,73.71,74.00,73.12,74.00,138176
28-Jan-21,73.56,74.00,73.00,73.71,127336
27-Jan-21,71.95,74.00,71.00,74.00,173851
26-Jan-21,72.06,72.85,71.10,71.95,144550
22-Jan-21,72.25,72.95,72.00,72.06,82640
21-Jan-21,74.62,74.75,68.40,72.25,324847
20-Jan-21,74.30,75.00,74.25,74.62,171421
19-Jan-21,74.48,74.99,73.25,73.38,181400
18-Jan-21,74.07,74.50,73.27,74.50,258662
15-Jan-21,74.50,74.50,73.56,74.10,157153
14-Jan-21,74.48,74.99,74.37,74.50,122516
13-Jan-21,75.05,75.10,73.20,74.47,133765
12-Jan-21,74.30,75.10,74.01,75.10,212707
11-Jan-21,74.25,74.70,74.10,74.30,182429
08-Jan-21,75.30,75.93,74.25,74.99,154225
07-Jan-21,75.26,77.00,75.24,75.99,146628
06-Jan-21,75.11,76.00,74.18,75.24,113955
05-Jan-21,76.89,77.03,74.05,75.11,182279
04-Jan-21,79.20,79.20,76.01,76.89,189859
30-Dec-20,78.05,79.50,78.04,79.30,132768
29-Dec-20,75.83,78.36,75.50,78.05,223874
28-Dec-20,75.91,76.00,75.75,75.83,157609
23-Dec-20,75.85,75.91,75.85,75.91,135559
22-Dec-20,75.90,75.91,75.79,75.85,81175
21-Dec-20,77.23,77.29,75.91,75.91,216407
18-Dec-20,78.19,78.20,76.50,77.49,147340
17-Dec-20,77.38,78.35,75.90,78.35,128139
16-Dec-20,76.00,78.00,75.50,76.00,104543
15-Dec-20,78.36,78.37,76.00,76.00,181317
14-Dec-20,79.05,79.68,76.02,77.00,200136
11-Dec-20,79.00,79.77,79.00,79.10,87609
10-Dec-20,79.50,79.79,78.85,79.00,218940
09-Dec-20,78.60,79.99,78.56,79.50,320580
08-Dec-20,78.50,78.60,78.47,78.56,290200
07-Dec-20,76.95,78.82,76.95,78.47,288781
04-Dec-20,76.78,79.50,76.07,76.95,207437
03-Dec-20,77.00,77.19,76.41,76.78,156577
02-Dec-20,79.05,79.05,76.02,77.00,362375
01-Dec-20,75.52,79.50,75.52,79.05,500608
30-Nov-20,84.47,84.56,83.00,84.00,530086
27-Nov-20,83.00,84.72,83.00,84.40,419080
26-Nov-20,80.97,83.00,80.90,83.00,231358
25-Nov-20,78.87,81.00,78.07,80.81,323948
24-Nov-20,79.69,79.90,77.21,78.86,463979
23-Nov-20,78.11,79.80,78.11,79.56,391605
20-Nov-20,77.10,78.95,76.00,78.10,294335
19-Nov-20,75.55,78.00,75.50,77.10,627875
18-Nov-20,75.49,75.50,75.40,75.50,311461
17-Nov-20,75.48,75.50,74.71,75.50,488845
16-Nov-20,75.21,76.50,74.28,75.48,349600
13-Nov-20,76.00,76.00,71.60,75.21,315657
12-Nov-20,76.50,76.90,75.10,76.39,220787
11-Nov-20,76.99,77.00,76.50,76.50,434982
10-Nov-20,75.00,76.99,74.50,76.90,379489
09-Nov-20,73.92,77.00,73.82,75.00,600900
06-Nov-20,72.50,73.99,72.00,73.70,289206
05-Nov-20,70.00,72.50,69.00,72.50,361750
04-Nov-20,69.80,70.00,69.80,69.90,203635
03-Nov-20,69.92,70.00,66.49,69.79,478337
30-Oct-20,71.20,71.50,70.01,70.01,177139
29-Oct-20,71.00,71.20,70.13,71.20,74046
28-Oct-20,71.29,71.30,70.01,71.00,122212
27-Oct-20,71.14,71.30,70.81,71.23,110812
26-Oct-20,71.00,71.35,70.80,71.15,124773
23-Oct-20,70.63,71.00,70.60,70.76,145141
22-Oct-20,70.82,71.40,70.49,70.60,145524
21-Oct-20,70.55,71.44,70.51,70.80,181364
20-Oct-20,70.93,71.48,70.06,70.55,232998
19-Oct-20,70.71,71.75,70.71,70.92,185072
16-Oct-20,70.60,70.90,70.51,70.71,100421
15-Oct-20,70.47,71.00,70.45,70.69,174899
14-Oct-20,70.26,70.70,70.03,70.35,122113
13-Oct-20,70.37,70.75,69.92,70.26,116410
09-Oct-20,70.70,70.74,70.01,70.32,63690
08-Oct-20,70.00,70.72,69.71,70.71,93764
07-Oct-20,70.48,70.99,70.00,70.76,45515
06-Oct-20,69.50,71.00,69.50,70.48,64758
05-Oct-20,71.25,71.25,68.50,69.49,248286
02-Oct-20,69.50,71.25,68.63,71.25,69997
01-Oct-20,70.15,70.15,67.03,69.50,160676
30-Sep-20,71.52,72.35,68.00,70.21,221134
29-Sep-20,76.50,76.50,71.20,71.51,241016
28-Sep-20,74.95,77.00,74.27,76.50,246342
25-Sep-20,74.05,74.95,73.90,74.95,209671
24-Sep-20,71.91,74.30,71.91,74.05,174264
23-Sep-20,70.75,72.50,69.52,72.50,338500
22-Sep-20,69.50,71.00,69.36,71.00,177776

*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
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: RBRD11

cotações, gráficos e mais...