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 |
| 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 |
| 19/11/2018 | 0,07% | 0,06 | 83,94 | 83,51 | 83,51 | 83,94 | 71K | 51 |
| 16/11/2018 | 1,06% | 0,88 | 83,88 | 82,99 | 82,99 | 83,89 | 107K | 89 |
| 14/11/2018 | 0,36% | 0,30 | 83,00 | 82,67 | 81,20 | 83,00 | 145K | 85 |
| 13/11/2018 | 0,85% | 0,70 | 82,70 | 82,03 | 82,03 | 83,47 | 212K | 56 |
| 12/11/2018 | -1,80% | -1,50 | 82,00 | 83,50 | 81,99 | 83,79 | 226K | 116 |
| 09/11/2018 | -0,12% | -0,10 | 83,50 | 83,73 | 83,00 | 83,80 | 112K | 48 |
| 08/11/2018 | -0,36% | -0,30 | 83,60 | 83,00 | 82,95 | 83,73 | 122K | 42 |
| 07/11/2018 | 1,08% | 0,90 | 83,90 | 83,03 | 83,03 | 83,90 | 86K | 50 |
| 06/11/2018 | -1,10% | -0,92 | 83,00 | 83,92 | 82,15 | 83,92 | 243K | 133 |
| 05/11/2018 | -0,78% | -0,66 | 83,92 | 84,60 | 83,10 | 84,96 | 175K | 81 |
| 01/11/2018 | -3,56% | -3,12 | 84,58 | 83,00 | 82,02 | 84,58 | 309K | 80 |
| 31/10/2018 | 0,23% | 0,20 | 87,70 | 87,80 | 87,40 | 88,03 | 142K | 43 |
| 30/10/2018 | 0,23% | 0,20 | 87,50 | 87,59 | 87,32 | 87,75 | 108K | 46 |
| 29/10/2018 | -0,46% | -0,40 | 87,30 | 87,70 | 86,00 | 87,70 | 49K | 48 |
| 26/10/2018 | 0,01% | 0,01 | 87,70 | 87,69 | 87,15 | 87,70 | 119K | 42 |
| 25/10/2018 | 0,79% | 0,69 | 87,69 | 87,54 | 86,65 | 87,69 | 81K | 43 |
| 24/10/2018 | -0,34% | -0,30 | 87,00 | 87,19 | 86,85 | 87,79 | 228K | 87 |
| 23/10/2018 | 0,00% | 0,00 | 87,30 | 87,30 | 86,16 | 87,30 | 49K | 45 |
| 22/10/2018 | 0,81% | 0,70 | 87,30 | 87,37 | 86,75 | 87,37 | 107K | 41 |
| 19/10/2018 | -0,46% | -0,40 | 86,60 | 87,48 | 85,85 | 87,48 | 72K | 36 |
| 18/10/2018 | 1,51% | 1,29 | 87,00 | 85,71 | 85,23 | 87,00 | 185K | 60 |
| 17/10/2018 | -0,20% | -0,17 | 85,71 | 85,91 | 85,70 | 86,01 | 125K | 54 |
| 16/10/2018 | 0,03% | 0,03 | 85,88 | 85,92 | 85,30 | 85,92 | 137K | 91 |
| 15/10/2018 | -0,08% | -0,07 | 85,85 | 85,90 | 85,00 | 85,94 | 60K | 53 |
| 11/10/2018 | 0,90% | 0,77 | 85,92 | 85,50 | 85,30 | 85,94 | 91K | 31 |
| 10/10/2018 | -0,99% | -0,85 | 85,15 | 85,07 | 85,07 | 86,49 | 34K | 41 |
| 09/10/2018 | 0,27% | 0,23 | 86,00 | 85,76 | 84,67 | 86,06 | 329K | 498 |
| 08/10/2018 | 2,03% | 1,71 | 85,77 | 84,50 | 84,00 | 85,93 | 120K | 89 |
| 05/10/2018 | -1,04% | -0,88 | 84,06 | 84,94 | 84,06 | 85,49 | 109K | 42 |
| 04/10/2018 | -1,21% | -1,04 | 84,94 | 84,49 | 84,00 | 85,50 | 161K | 56 |
| 03/10/2018 | 0,80% | 0,68 | 85,98 | 85,88 | 85,00 | 86,00 | 24K | 18 |
| 02/10/2018 | 0,95% | 0,80 | 85,30 | 85,00 | 85,00 | 85,79 | 49K | 13 |
| 01/10/2018 | -0,58% | -0,49 | 84,50 | 84,99 | 84,40 | 85,95 | 65K | 31 |
| 28/09/2018 | 2,15% | 1,79 | 84,99 | 85,00 | 84,50 | 85,00 | 24K | 19 |
| 27/09/2018 | 0,24% | 0,20 | 83,20 | 84,50 | 82,95 | 85,00 | 12K | 17 |
| 26/09/2018 | 0,12% | 0,10 | 83,00 | 82,90 | 82,90 | 86,99 | 159K | 48 |
| 25/09/2018 | -0,12% | -0,10 | 82,90 | 82,85 | 82,46 | 82,90 | 27K | 22 |
| 24/09/2018 | -2,09% | -1,77 | 83,00 | 85,35 | 82,72 | 85,35 | 60K | 35 |
| 21/09/2018 | 3,25% | 2,67 | 84,77 | 83,00 | 82,50 | 85,00 | 261K | 43 |
| 20/09/2018 | -1,56% | -1,30 | 82,10 | 83,45 | 82,10 | 83,45 | 111K | 43 |
| 19/09/2018 | 1,34% | 1,10 | 83,40 | 82,20 | 82,20 | 83,46 | 58K | 21 |
| 18/09/2018 | -1,41% | -1,18 | 82,30 | 83,47 | 81,55 | 83,47 | 180K | 96 |
| 17/09/2018 | 0,70% | 0,58 | 83,48 | 82,90 | 80,87 | 83,48 | 77K | 44 |
Date,Open,High,Low,Close,Volume
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-18,83.51,83.94,83.51,83.94,71309
16-Nov-18,82.99,83.89,82.99,83.88,106807
14-Nov-18,82.67,83.00,81.20,83.00,145474
13-Nov-18,82.03,83.47,82.03,82.70,211727
12-Nov-18,83.50,83.79,81.99,82.00,226336
09-Nov-18,83.73,83.80,83.00,83.50,112007
08-Nov-18,83.00,83.73,82.95,83.60,121843
07-Nov-18,83.03,83.90,83.03,83.90,86197
06-Nov-18,83.92,83.92,82.15,83.00,242617
05-Nov-18,84.60,84.96,83.10,83.92,174739
01-Nov-18,83.00,84.58,82.02,84.58,309419
31-Oct-18,87.80,88.03,87.40,87.70,142136
30-Oct-18,87.59,87.75,87.32,87.50,107813
29-Oct-18,87.70,87.70,86.00,87.30,49210
26-Oct-18,87.69,87.70,87.15,87.70,118651
25-Oct-18,87.54,87.69,86.65,87.69,81074
24-Oct-18,87.19,87.79,86.85,87.00,228201
23-Oct-18,87.30,87.30,86.16,87.30,48825
22-Oct-18,87.37,87.37,86.75,87.30,107290
19-Oct-18,87.48,87.48,85.85,86.60,71688
18-Oct-18,85.71,87.00,85.23,87.00,184684
17-Oct-18,85.91,86.01,85.70,85.71,125142
16-Oct-18,85.92,85.92,85.30,85.88,136505
15-Oct-18,85.90,85.94,85.00,85.85,59975
11-Oct-18,85.50,85.94,85.30,85.92,91439
10-Oct-18,85.07,86.49,85.07,85.15,34212
09-Oct-18,85.76,86.06,84.67,86.00,329213
08-Oct-18,84.50,85.93,84.00,85.77,119531
05-Oct-18,84.94,85.49,84.06,84.06,109220
04-Oct-18,84.49,85.50,84.00,84.94,160808
03-Oct-18,85.88,86.00,85.00,85.98,23610
02-Oct-18,85.00,85.79,85.00,85.30,49488
01-Oct-18,84.99,85.95,84.40,84.50,65140
28-Sep-18,85.00,85.00,84.50,84.99,23711
27-Sep-18,84.50,85.00,82.95,83.20,12324
26-Sep-18,82.90,86.99,82.90,83.00,159499
25-Sep-18,82.85,82.90,82.46,82.90,26633
24-Sep-18,85.35,85.35,82.72,83.00,60122
21-Sep-18,83.00,85.00,82.50,84.77,261152
20-Sep-18,83.45,83.45,82.10,82.10,110970
19-Sep-18,82.20,83.46,82.20,83.40,57979
18-Sep-18,83.47,83.47,81.55,82.30,179643
17-Sep-18,82.90,83.48,80.87,83.48,76688
14-Sep-18,83.20,83.29,82.82,82.90,76688
13-Sep-18,83.29,83.30,83.29,83.30,76688
12-Sep-18,83.36,83.38,83.00,83.00,76688
11-Sep-18,83.20,83.22,82.72,83.00,76688
10-Sep-18,83.05,83.50,83.05,83.48,76688
06-Sep-18,83.77,83.77,83.50,83.50,76688
05-Sep-18,83.25,83.94,82.70,83.00,76688
04-Sep-18,84.50,84.50,83.00,83.00,76688
03-Sep-18,85.75,86.18,83.50,83.80,76688
31-Aug-18,85.69,85.70,85.50,85.69,76688
30-Aug-18,85.50,85.69,85.06,85.69,76688
29-Aug-18,85.49,85.50,84.80,85.50,76688
28-Aug-18,84.90,85.50,84.85,85.50,76688
27-Aug-18,84.70,84.95,84.33,84.95,76688
24-Aug-18,84.27,84.70,83.73,84.70,76688
23-Aug-18,84.50,84.50,83.73,83.75,76688
22-Aug-18,84.60,84.61,84.00,84.50,76688
21-Aug-18,85.50,85.68,84.60,84.61,76688
20-Aug-18,85.20,85.50,85.15,85.19,76688
17-Aug-18,85.78,85.78,83.40,84.58,76688
16-Aug-18,85.27,85.79,84.60,84.67,76688
15-Aug-18,85.27,85.28,84.60,84.60,76688
14-Aug-18,84.88,85.28,84.75,85.28,76688
13-Aug-18,85.27,85.27,84.61,84.61,76688
10-Aug-18,85.37,85.37,84.50,84.80,76688
09-Aug-18,85.37,85.37,84.99,85.37,76688
08-Aug-18,85.25,85.39,83.67,84.51,76688
07-Aug-18,84.00,85.25,84.00,85.25,76688
06-Aug-18,85.15,85.15,83.50,83.67,76688
03-Aug-18,85.00,85.00,84.29,84.29,76688
02-Aug-18,85.24,85.24,84.57,85.24,76688
01-Aug-18,83.92,85.24,83.92,85.24,76688
31-Jul-18,85.25,85.25,85.00,85.25,76688
*exoneração de responsabilidade