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
16/09/2021	-1,65%	-0,84	50,00	49,83	49,80	50,84	34K	79
15/09/2021	2,87%	1,42	50,84	49,42	49,42	50,85	54K	141
14/09/2021	0,82%	0,40	49,42	48,97	48,94	51,00	36K	121
13/09/2021	-1,17%	-0,58	49,02	49,12	48,95	50,00	122K	177
10/09/2021	0,98%	0,48	49,60	49,88	49,10	50,00	27K	88
09/09/2021	-1,76%	-0,88	49,12	50,00	48,50	50,00	88K	148
08/09/2021	0,97%	0,48	50,00	49,96	49,30	50,00	48K	106
06/09/2021	-0,94%	-0,47	49,52	49,51	49,30	49,98	40K	91
03/09/2021	0,14%	0,07	49,99	49,99	49,32	50,00	39K	105
02/09/2021	0,04%	0,02	49,92	49,90	48,51	49,99	81K	339
01/09/2021	-1,07%	-0,54	49,90	50,32	49,90	50,60	45K	159

31/08/2021	-0,24%	-0,12	50,44	51,00	50,02	51,01	51K	125
30/08/2021	0,14%	0,07	50,56	49,90	49,90	50,98	29K	70
27/08/2021	1,57%	0,78	50,49	49,73	49,73	50,98	40K	128
26/08/2021	0,61%	0,30	49,71	49,41	49,38	51,37	45K	74
25/08/2021	-0,02%	-0,01	49,41	49,43	49,41	49,73	53K	115
24/08/2021	-0,36%	-0,18	49,42	49,72	49,10	49,72	56K	145
23/08/2021	1,14%	0,56	49,60	49,72	49,06	49,72	52K	126
20/08/2021	-1,62%	-0,81	49,04	49,75	47,50	49,85	122K	244
19/08/2021	-0,04%	-0,02	49,85	50,00	49,85	50,11	57K	121
18/08/2021	-1,29%	-0,65	49,87	50,80	49,87	51,20	88K	155
17/08/2021	-3,72%	-1,95	50,52	52,81	50,52	53,09	140K	212
16/08/2021	-0,98%	-0,52	52,47	52,50	52,00	52,96	81K	140
13/08/2021	1,92%	1,00	52,99	51,30	51,30	53,78	45K	120
12/08/2021	-1,53%	-0,81	51,99	52,80	51,50	55,00	80K	154
11/08/2021	-2,19%	-1,18	52,80	53,70	52,80	53,84	69K	148
10/08/2021	-0,55%	-0,30	53,98	54,01	53,80	54,05	68K	108
09/08/2021	0,50%	0,27	54,28	54,01	54,01	54,66	79K	118
06/08/2021	-0,52%	-0,28	54,01	54,29	54,01	54,29	85K	126
05/08/2021	-2,00%	-1,11	54,29	55,50	54,29	55,65	75K	259
04/08/2021	1,65%	0,90	55,40	54,45	54,38	55,40	71K	135
03/08/2021	-2,03%	-1,13	54,50	55,32	54,38	55,32	76K	128
02/08/2021	-1,57%	-0,89	55,63	56,52	55,08	56,53	133K	198
30/07/2021	-0,12%	-0,07	56,52	56,61	56,52	57,50	41K	82
29/07/2021	-1,12%	-0,64	56,59	57,22	56,59	57,23	30K	69
28/07/2021	0,05%	0,03	57,23	57,20	56,80	57,93	62K	129
27/07/2021	0,33%	0,19	57,20	57,00	56,80	57,60	94K	97
26/07/2021	-0,26%	-0,15	57,01	57,17	57,00	57,83	88K	125
23/07/2021	0,28%	0,16	57,16	57,28	57,01	57,93	53K	87
22/07/2021	0,51%	0,29	57,00	56,54	56,54	57,38	44K	112
21/07/2021	-2,16%	-1,25	56,71	57,96	56,53	58,00	192K	262
20/07/2021	1,68%	0,96	57,96	57,01	57,00	58,00	65K	148
19/07/2021	-0,70%	-0,40	57,00	57,40	56,99	57,40	108K	329
16/07/2021	0,44%	0,25	57,40	57,16	57,00	57,49	131K	121
15/07/2021	-0,50%	-0,29	57,15	57,44	57,00	57,70	109K	260
14/07/2021	-0,54%	-0,31	57,44	57,75	57,41	57,99	138K	244
13/07/2021	-0,43%	-0,25	57,75	58,00	57,70	58,00	125K	188
12/07/2021	-0,22%	-0,13	58,00	58,13	57,68	58,14	147K	191
08/07/2021	-1,46%	-0,86	58,13	58,50	58,11	58,99	92K	135
07/07/2021	1,41%	0,82	58,99	58,10	58,04	59,98	102K	129
06/07/2021	-0,27%	-0,16	58,17	58,35	58,04	58,75	74K	128
05/07/2021	-0,71%	-0,42	58,33	58,65	58,28	58,74	68K	118
02/07/2021	-0,61%	-0,36	58,75	59,10	58,73	60,00	138K	162
01/07/2021	-2,30%	-1,39	59,11	60,50	59,11	60,62	105K	142
30/06/2021	2,42%	1,43	60,50	59,01	59,00	60,50	84K	130
29/06/2021	0,63%	0,37	59,07	58,70	58,61	59,50	21K	76
28/06/2021	-1,54%	-0,92	58,70	60,00	58,01	60,00	60K	147
25/06/2021	-1,44%	-0,87	59,62	60,49	58,79	60,50	148K	168
24/06/2021	1,43%	0,85	60,49	60,36	59,86	60,50	75K	94
23/06/2021	-1,41%	-0,85	59,64	60,46	59,53	60,50	55K	126
22/06/2021	0,80%	0,48	60,49	59,82	59,70	60,49	85K	117
21/06/2021	-0,76%	-0,46	60,01	60,16	59,75	60,48	108K	145
18/06/2021	0,53%	0,32	60,47	60,15	59,77	60,70	56K	124
17/06/2021	0,22%	0,13	60,15	60,08	59,80	60,15	53K	90
16/06/2021	-0,61%	-0,37	60,02	60,02	60,02	60,70	143K	126
15/06/2021	0,48%	0,29	60,39	60,10	59,79	60,50	85K	170
14/06/2021	-0,15%	-0,09	60,10	60,40	60,00	60,40	78K	131
11/06/2021	-0,02%	-0,01	60,19	60,21	60,01	60,40	310K	89
10/06/2021	0,30%	0,18	60,20	60,03	60,00	60,60	96K	151
09/06/2021	-0,02%	-0,01	60,02	60,04	60,00	60,76	105K	139
08/06/2021	-0,66%	-0,40	60,03	60,31	60,03	60,80	107K	139
07/06/2021	-0,61%	-0,37	60,43	60,76	60,03	60,76	80K	123
04/06/2021	-0,39%	-0,24	60,80	61,04	60,03	61,05	94K	131
02/06/2021	-0,02%	-0,01	61,04	61,06	61,04	61,90	57K	108
01/06/2021	1,58%	0,95	61,05	60,30	60,30	61,93	225K	151
31/05/2021	0,00%	0,00	60,10	60,65	60,10	61,98	95K	137
28/05/2021	-3,05%	-1,89	60,10	61,98	60,10	61,98	146K	129
27/05/2021	1,61%	0,98	61,99	61,02	60,18	61,99	168K	90
26/05/2021	0,99%	0,60	61,01	60,30	60,13	61,66	41K	80
25/05/2021	0,15%	0,09	60,41	61,00	60,17	61,00	50K	104
24/05/2021	-2,93%	-1,82	60,32	61,98	60,00	62,20	232K	250
21/05/2021	-0,48%	-0,30	62,14	62,10	61,99	62,49	52K	72
20/05/2021	-0,10%	-0,06	62,44	62,49	62,20	62,49	25K	54
19/05/2021	0,14%	0,09	62,50	62,41	62,25	63,74	54K	122
18/05/2021	0,26%	0,16	62,41	62,24	61,71	62,97	62K	99
17/05/2021	-0,08%	-0,05	62,25	62,30	62,00	62,30	33K	88
14/05/2021	-0,80%	-0,50	62,30	62,80	62,00	63,24	115K	151
13/05/2021	-2,58%	-1,66	62,80	64,34	62,26	64,34	66K	98
12/05/2021	3,88%	2,41	64,46	62,05	62,05	64,46	142K	145
11/05/2021	-5,28%	-3,46	62,05	65,51	61,99	65,51	158K	195
10/05/2021	-1,74%	-1,16	65,51	67,49	65,23	67,49	120K	186
07/05/2021	-0,94%	-0,63	66,67	67,31	66,67	67,48	104K	112
06/05/2021	0,98%	0,65	67,30	66,99	66,67	67,87	215K	159
05/05/2021	-1,99%	-1,35	66,65	68,00	66,50	68,00	69K	78
04/05/2021	0,03%	0,02	68,00	67,90	66,00	68,00	119K	147
03/05/2021	-5,58%	-4,02	67,98	69,00	65,10	69,00	197K	259
30/04/2021	12,48%	7,99	72,00	64,78	64,10	72,00	142K	152
29/04/2021	3,24%	2,01	64,01	62,12	62,12	64,21	80K	123
28/04/2021	0,71%	0,44	62,00	61,81	61,81	63,70	141K	229
27/04/2021	3,92%	2,32	61,56	60,01	60,01	64,69	317K	288
26/04/2021	0,36%	0,21	59,24	59,03	58,60	59,66	97K	212
23/04/2021	-0,89%	-0,53	59,03	59,56	59,01	59,66	115K	201
22/04/2021	-0,22%	-0,13	59,56	59,53	59,53	60,45	204K	204
20/04/2021	0,91%	0,54	59,69	59,15	59,15	59,93	115K	121
19/04/2021	-1,00%	-0,60	59,15	59,99	59,15	60,17	74K	143
16/04/2021	2,07%	1,21	59,75	58,55	58,55	60,45	114K	149
15/04/2021	0,12%	0,07	58,54	58,47	58,40	59,00	45K	136
14/04/2021	-0,90%	-0,53	58,47	59,00	58,00	59,00	131K	326
13/04/2021	-0,97%	-0,58	59,00	59,80	58,22	59,99	91K	214
12/04/2021	0,00%	0,00	59,58	59,89	59,50	59,90	166K	149
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	-	-	61,40	60,81	60,64	61,40	171K	203

Date,Open,High,Low,Close,Volume
16-Sep-21,49.83,50.84,49.80,50.00,33721
15-Sep-21,49.42,50.85,49.42,50.84,54222
14-Sep-21,48.97,51.00,48.94,49.42,36302
13-Sep-21,49.12,50.00,48.95,49.02,121719
10-Sep-21,49.88,50.00,49.10,49.60,27362
09-Sep-21,50.00,50.00,48.50,49.12,87553
08-Sep-21,49.96,50.00,49.30,50.00,48332
06-Sep-21,49.51,49.98,49.30,49.52,40483
03-Sep-21,49.99,50.00,49.32,49.99,39482
02-Sep-21,49.90,49.99,48.51,49.92,80510
01-Sep-21,50.32,50.60,49.90,49.90,44989
31-Aug-21,51.00,51.01,50.02,50.44,51196
30-Aug-21,49.90,50.98,49.90,50.56,28560
27-Aug-21,49.73,50.98,49.73,50.49,40163
26-Aug-21,49.41,51.37,49.38,49.71,44727
25-Aug-21,49.43,49.73,49.41,49.41,52664
24-Aug-21,49.72,49.72,49.10,49.42,56420
23-Aug-21,49.72,49.72,49.06,49.60,52165
20-Aug-21,49.75,49.85,47.50,49.04,121605
19-Aug-21,50.00,50.11,49.85,49.85,56988
18-Aug-21,50.80,51.20,49.87,49.87,88435
17-Aug-21,52.81,53.09,50.52,50.52,140202
16-Aug-21,52.50,52.96,52.00,52.47,80577
13-Aug-21,51.30,53.78,51.30,52.99,44680
12-Aug-21,52.80,55.00,51.50,51.99,80243
11-Aug-21,53.70,53.84,52.80,52.80,69097
10-Aug-21,54.01,54.05,53.80,53.98,68077
09-Aug-21,54.01,54.66,54.01,54.28,79264
06-Aug-21,54.29,54.29,54.01,54.01,84526
05-Aug-21,55.50,55.65,54.29,54.29,74536
04-Aug-21,54.45,55.40,54.38,55.40,70703
03-Aug-21,55.32,55.32,54.38,54.50,75885
02-Aug-21,56.52,56.53,55.08,55.63,133388
30-Jul-21,56.61,57.50,56.52,56.52,40969
29-Jul-21,57.22,57.23,56.59,56.59,30251
28-Jul-21,57.20,57.93,56.80,57.23,62421
27-Jul-21,57.00,57.60,56.80,57.20,94265
26-Jul-21,57.17,57.83,57.00,57.01,88395
23-Jul-21,57.28,57.93,57.01,57.16,52653
22-Jul-21,56.54,57.38,56.54,57.00,43641
21-Jul-21,57.96,58.00,56.53,56.71,192219
20-Jul-21,57.01,58.00,57.00,57.96,65292
19-Jul-21,57.40,57.40,56.99,57.00,108294
16-Jul-21,57.16,57.49,57.00,57.40,130847
15-Jul-21,57.44,57.70,57.00,57.15,109356
14-Jul-21,57.75,57.99,57.41,57.44,138478
13-Jul-21,58.00,58.00,57.70,57.75,125359
12-Jul-21,58.13,58.14,57.68,58.00,147127
08-Jul-21,58.50,58.99,58.11,58.13,92458
07-Jul-21,58.10,59.98,58.04,58.99,101534
06-Jul-21,58.35,58.75,58.04,58.17,74230
05-Jul-21,58.65,58.74,58.28,58.33,68199
02-Jul-21,59.10,60.00,58.73,58.75,137871
01-Jul-21,60.50,60.62,59.11,59.11,104757
30-Jun-21,59.01,60.50,59.00,60.50,84249
29-Jun-21,58.70,59.50,58.61,59.07,20853
28-Jun-21,60.00,60.00,58.01,58.70,60184
25-Jun-21,60.49,60.50,58.79,59.62,148354
24-Jun-21,60.36,60.50,59.86,60.49,75004
23-Jun-21,60.46,60.50,59.53,59.64,55150
22-Jun-21,59.82,60.49,59.70,60.49,84758
21-Jun-21,60.16,60.48,59.75,60.01,108458
18-Jun-21,60.15,60.70,59.77,60.47,56456
17-Jun-21,60.08,60.15,59.80,60.15,53131
16-Jun-21,60.02,60.70,60.02,60.02,143043
15-Jun-21,60.10,60.50,59.79,60.39,84683
14-Jun-21,60.40,60.40,60.00,60.10,77806
11-Jun-21,60.21,60.40,60.01,60.19,309713
10-Jun-21,60.03,60.60,60.00,60.20,95744
09-Jun-21,60.04,60.76,60.00,60.02,105347
08-Jun-21,60.31,60.80,60.03,60.03,107178
07-Jun-21,60.76,60.76,60.03,60.43,80179
04-Jun-21,61.04,61.05,60.03,60.80,94355
02-Jun-21,61.06,61.90,61.04,61.04,57477
01-Jun-21,60.30,61.93,60.30,61.05,224616
31-May-21,60.65,61.98,60.10,60.10,95435
28-May-21,61.98,61.98,60.10,60.10,145528
27-May-21,61.02,61.99,60.18,61.99,168137
26-May-21,60.30,61.66,60.13,61.01,41103
25-May-21,61.00,61.00,60.17,60.41,50138
24-May-21,61.98,62.20,60.00,60.32,231862
21-May-21,62.10,62.49,61.99,62.14,51760
20-May-21,62.49,62.49,62.20,62.44,24624
19-May-21,62.41,63.74,62.25,62.50,54243
18-May-21,62.24,62.97,61.71,62.41,62426
17-May-21,62.30,62.30,62.00,62.25,32920
14-May-21,62.80,63.24,62.00,62.30,115299
13-May-21,64.34,64.34,62.26,62.80,66348
12-May-21,62.05,64.46,62.05,64.46,141783
11-May-21,65.51,65.51,61.99,62.05,158315
10-May-21,67.49,67.49,65.23,65.51,120155
07-May-21,67.31,67.48,66.67,66.67,104126
06-May-21,66.99,67.87,66.67,67.30,215051
05-May-21,68.00,68.00,66.50,66.65,68726
04-May-21,67.90,68.00,66.00,68.00,119159
03-May-21,69.00,69.00,65.10,67.98,196978
30-Apr-21,64.78,72.00,64.10,72.00,142176
29-Apr-21,62.12,64.21,62.12,64.01,79588
28-Apr-21,61.81,63.70,61.81,62.00,140592
27-Apr-21,60.01,64.69,60.01,61.56,317202
26-Apr-21,59.03,59.66,58.60,59.24,97427
23-Apr-21,59.56,59.66,59.01,59.03,115115
22-Apr-21,59.53,60.45,59.53,59.56,204495
20-Apr-21,59.15,59.93,59.15,59.69,115468
19-Apr-21,59.99,60.17,59.15,59.15,73505
16-Apr-21,58.55,60.45,58.55,59.75,113950
15-Apr-21,58.47,59.00,58.40,58.54,45455
14-Apr-21,59.00,59.00,58.00,58.47,131105
13-Apr-21,59.80,59.99,58.22,59.00,91410
12-Apr-21,59.89,59.90,59.50,59.58,165957
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRD11

cotações, gráficos e mais...