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
26/08/2025	-0,70%	-0,28	40,00	40,27	39,85	40,27	13K	47
25/08/2025	0,25%	0,10	40,28	40,10	39,85	40,55	66K	68
22/08/2025	0,55%	0,22	40,18	40,24	39,30	40,24	77K	77
21/08/2025	0,03%	0,01	39,96	39,98	39,42	39,98	12K	48
20/08/2025	-1,21%	-0,49	39,95	39,93	39,68	40,50	27K	56
19/08/2025	0,87%	0,35	40,44	40,19	39,86	40,61	21K	56
18/08/2025	1,49%	0,59	40,09	39,52	39,51	40,09	6K	27

15/08/2025	-1,94%	-0,78	39,50	40,24	39,50	40,24	77K	112
14/08/2025	0,32%	0,13	40,28	40,20	39,80	40,37	15K	44
13/08/2025	-0,12%	-0,05	40,15	40,28	39,60	40,28	70K	1.407
12/08/2025	0,68%	0,27	40,20	39,91	39,71	40,30	98K	572
11/08/2025	-0,05%	-0,02	39,93	39,95	39,93	40,44	62K	448
08/08/2025	0,40%	0,16	39,95	39,94	39,70	40,00	10K	34
07/08/2025	0,23%	0,09	39,79	39,62	39,01	40,09	154K	1.154
06/08/2025	-1,00%	-0,40	39,70	40,10	39,60	40,30	39K	438
05/08/2025	0,17%	0,07	40,10	40,02	39,51	40,40	56K	62
04/08/2025	0,13%	0,05	40,03	39,89	39,73	40,03	62K	76
01/08/2025	-1,28%	-0,52	39,98	40,83	39,89	40,83	27K	45
31/07/2025	0,22%	0,09	40,50	40,42	40,41	41,19	71K	70
30/07/2025	-0,88%	-0,36	40,41	40,78	40,40	41,03	27K	54
29/07/2025	-0,73%	-0,30	40,77	41,98	40,03	41,98	140K	158
28/07/2025	-0,07%	-0,03	41,07	41,23	40,86	41,23	23K	55
25/07/2025	0,32%	0,13	41,10	41,09	40,78	41,10	11K	33
24/07/2025	0,17%	0,07	40,97	40,62	40,50	41,00	66K	37
23/07/2025	0,37%	0,15	40,90	41,23	40,71	41,23	50K	55
22/07/2025	-0,61%	-0,25	40,75	41,10	40,75	41,23	14K	54
21/07/2025	-0,36%	-0,15	41,00	41,23	40,50	41,23	24K	66
18/07/2025	1,13%	0,46	41,15	40,69	40,49	41,20	49K	55
17/07/2025	-0,63%	-0,26	40,69	41,27	40,33	41,27	36K	72
16/07/2025	0,76%	0,31	40,95	41,16	40,54	41,23	16K	49
15/07/2025	1,09%	0,44	40,64	39,82	39,82	41,29	85K	601
14/07/2025	-1,20%	-0,49	40,20	40,69	39,52	40,70	132K	725
11/07/2025	-0,02%	-0,01	40,69	40,41	40,41	40,70	37K	70
10/07/2025	0,05%	0,02	40,70	40,67	40,07	41,20	76K	662
09/07/2025	1,19%	0,48	40,68	40,69	40,22	40,69	48K	109
08/07/2025	0,00%	0,00	40,20	40,91	40,20	41,30	46K	68
07/07/2025	-1,76%	-0,72	40,20	40,92	40,20	40,92	54K	78
04/07/2025	-0,56%	-0,23	40,92	41,15	40,10	41,15	40K	58
03/07/2025	2,62%	1,05	41,15	40,99	40,30	41,19	93K	143
02/07/2025	0,22%	0,09	40,10	41,00	40,10	41,00	26K	47
01/07/2025	-0,67%	-0,27	40,01	41,00	39,90	41,00	67K	388
27/06/2025	-0,54%	-0,22	40,28	42,09	40,01	42,09	72K	641
26/06/2025	-2,06%	-0,85	40,50	42,79	40,04	42,79	103K	1.659
25/06/2025	-1,52%	-0,64	41,35	42,00	41,00	42,00	64K	107
24/06/2025	0,57%	0,24	41,99	42,09	41,66	42,91	50K	66
23/06/2025	-0,81%	-0,34	41,75	42,11	40,92	42,11	19K	53
20/06/2025	-0,02%	-0,01	42,09	42,10	40,61	42,10	101K	83
18/06/2025	0,02%	0,01	42,10	40,50	40,50	42,10	175K	254
17/06/2025	3,82%	1,55	42,09	41,20	40,41	42,10	49K	52
16/06/2025	2,63%	1,04	40,54	40,50	40,09	41,49	68K	92
13/06/2025	0,38%	0,15	39,50	39,08	39,00	40,44	177K	314
12/06/2025	-1,03%	-0,41	39,35	39,52	39,33	39,96	423K	191
11/06/2025	-0,62%	-0,25	39,76	39,96	39,49	40,15	133K	233
10/06/2025	-0,45%	-0,18	40,01	40,20	40,00	40,28	68K	134
09/06/2025	-0,74%	-0,30	40,19	40,49	40,04	40,49	46K	96
06/06/2025	0,17%	0,07	40,49	40,42	40,11	40,49	39K	49
05/06/2025	0,07%	0,03	40,42	40,77	40,12	41,48	171K	104
04/06/2025	-0,02%	-0,01	40,39	40,01	40,01	40,57	46K	60
03/06/2025	-0,37%	-0,15	40,40	40,84	40,26	40,84	10K	37
02/06/2025	-2,24%	-0,93	40,55	41,45	40,23	41,45	36K	89
30/05/2025	1,05%	0,43	41,48	41,05	40,45	41,49	97K	108
29/05/2025	0,91%	0,37	41,05	40,71	40,66	41,14	30K	47
28/05/2025	-0,15%	-0,06	40,68	40,57	40,57	41,50	36K	53
27/05/2025	0,44%	0,18	40,74	40,56	40,54	41,18	32K	66
26/05/2025	0,15%	0,06	40,56	40,60	40,54	40,80	37K	42
23/05/2025	-0,12%	-0,05	40,50	40,59	40,50	40,60	20K	30
22/05/2025	-0,76%	-0,31	40,55	40,75	40,55	40,96	56K	59
21/05/2025	0,25%	0,10	40,86	40,75	40,50	41,15	43K	62
20/05/2025	-0,10%	-0,04	40,76	40,89	40,75	40,89	61K	65
19/05/2025	-0,10%	-0,04	40,80	40,51	40,51	40,82	11K	46
16/05/2025	1,01%	0,41	40,84	40,42	40,41	40,89	22K	59
15/05/2025	0,10%	0,04	40,43	40,79	40,39	41,13	44K	59
14/05/2025	0,35%	0,14	40,39	40,65	40,39	40,97	15K	40
13/05/2025	0,73%	0,29	40,25	40,39	39,99	40,40	20K	39
12/05/2025	-0,10%	-0,04	39,96	40,00	39,66	40,00	29K	36
09/05/2025	-0,42%	-0,17	40,00	40,84	39,33	40,84	32K	63
08/05/2025	-1,18%	-0,48	40,17	40,84	39,12	40,84	37K	50
07/05/2025	0,37%	0,15	40,65	40,87	40,57	40,87	34K	44
06/05/2025	-0,10%	-0,04	40,50	40,54	38,93	40,99	10K	54
05/05/2025	0,22%	0,09	40,54	40,86	40,33	41,05	52K	45
02/05/2025	-1,46%	-0,60	40,45	41,05	40,26	41,05	21K	31
30/04/2025	0,37%	0,15	41,05	40,90	40,76	41,05	22K	44
29/04/2025	-0,24%	-0,10	40,90	41,00	40,45	41,00	30K	46
28/04/2025	1,13%	0,46	41,00	40,00	40,00	41,00	26K	33
25/04/2025	1,38%	0,55	40,54	39,99	39,11	41,00	45K	63
24/04/2025	2,67%	1,04	39,99	38,97	38,90	40,00	41K	52
23/04/2025	-0,05%	-0,02	38,95	38,99	37,50	39,00	85K	102
22/04/2025	0,96%	0,37	38,97	38,43	38,43	38,99	98K	71
17/04/2025	0,44%	0,17	38,60	38,60	38,43	38,60	32K	28
16/04/2025	-0,03%	-0,01	38,43	38,50	38,28	38,50	38K	82
15/04/2025	0,23%	0,09	38,44	38,00	38,00	38,49	42K	59
14/04/2025	0,95%	0,36	38,35	37,85	37,85	38,49	38K	54
11/04/2025	1,50%	0,56	37,99	37,52	37,50	38,06	27K	29
10/04/2025	-1,73%	-0,66	37,43	38,46	37,43	38,46	49K	33
09/04/2025	-1,12%	-0,43	38,09	38,50	37,36	38,51	125K	72
08/04/2025	1,37%	0,52	38,52	38,00	37,90	38,99	96K	58
07/04/2025	-0,03%	-0,01	38,00	38,00	37,36	38,05	63K	66
04/04/2025	-0,11%	-0,04	38,01	38,10	37,79	38,23	10K	39
03/04/2025	-0,13%	-0,05	38,05	38,10	37,68	38,10	14K	37
02/04/2025	0,74%	0,28	38,10	37,83	37,72	38,22	30K	47
01/04/2025	-0,99%	-0,38	37,82	38,41	36,61	38,45	43K	56
31/03/2025	0,50%	0,19	38,20	38,43	38,20	38,45	52K	90
28/03/2025	0,48%	0,18	38,01	37,85	37,70	38,48	94K	77
27/03/2025	1,29%	0,48	37,83	37,34	37,34	37,85	27K	53
26/03/2025	-1,14%	-0,43	37,35	37,78	37,30	37,84	56K	80
25/03/2025	2,41%	0,89	37,78	37,78	36,90	37,80	54K	191
24/03/2025	-0,30%	-0,11	36,89	37,00	36,60	37,89	94K	154
21/03/2025	0,03%	0,01	37,00	36,99	36,90	37,00	44K	68
20/03/2025	0,00%	0,00	36,99	36,99	36,81	36,99	35K	48
19/03/2025	0,11%	0,04	36,99	36,99	36,94	36,99	22K	33
18/03/2025	0,19%	0,07	36,95	36,96	36,70	36,99	55K	57
17/03/2025	0,22%	0,08	36,88	36,80	36,46	36,95	25K	48
14/03/2025	0,22%	0,08	36,80	36,72	36,45	36,80	22K	66
13/03/2025	1,60%	0,58	36,72	36,27	36,04	36,77	32K	53
12/03/2025	-0,28%	-0,10	36,14	35,54	35,51	36,29	32K	67
11/03/2025	1,31%	0,47	36,24	36,30	35,00	36,33	150K	129
10/03/2025	-1,19%	-0,43	35,77	35,55	35,48	36,20	42K	57
07/03/2025	2,29%	0,81	36,20	35,39	35,39	36,79	21K	32
06/03/2025	1,06%	0,37	35,39	35,29	34,97	35,39	49K	64
05/03/2025	-0,96%	-0,34	35,02	35,35	34,86	35,35	30K	40
28/02/2025	0,94%	0,33	35,36	35,04	35,03	35,40	135K	170
27/02/2025	0,66%	0,23	35,03	35,26	34,95	35,28	53K	74
26/02/2025	-0,51%	-0,18	34,80	35,27	34,80	35,27	37K	66
25/02/2025	-0,03%	-0,01	34,98	35,33	34,61	35,33	66K	94
24/02/2025	-0,99%	-0,35	34,99	35,34	34,52	35,40	23K	54
21/02/2025	2,55%	0,88	35,34	34,49	34,49	35,46	162K	50
20/02/2025	-0,09%	-0,03	34,46	34,49	34,02	34,49	44K	79
19/02/2025	-1,96%	-0,69	34,49	35,46	34,30	35,46	198K	199
18/02/2025	1,03%	0,36	35,18	34,82	34,65	35,18	78K	100
17/02/2025	0,93%	0,32	34,82	34,50	34,28	34,99	134K	50
14/02/2025	1,08%	0,37	34,50	34,11	33,98	34,66	55K	104
13/02/2025	-2,96%	-1,04	34,13	34,65	33,51	35,16	205K	285
12/02/2025	1,68%	0,58	35,17	35,16	34,48	35,17	52K	78
11/02/2025	-	-	34,59	34,76	34,10	35,21	53K	80

Date,Open,High,Low,Close,Volume
26-Aug-25,40.27,40.27,39.85,40.00,12923
25-Aug-25,40.10,40.55,39.85,40.28,66126
22-Aug-25,40.24,40.24,39.30,40.18,76822
21-Aug-25,39.98,39.98,39.42,39.96,12052
20-Aug-25,39.93,40.50,39.68,39.95,27448
19-Aug-25,40.19,40.61,39.86,40.44,21399
18-Aug-25,39.52,40.09,39.51,40.09,5500
15-Aug-25,40.24,40.24,39.50,39.50,77254
14-Aug-25,40.20,40.37,39.80,40.28,14629
13-Aug-25,40.28,40.28,39.60,40.15,69900
12-Aug-25,39.91,40.30,39.71,40.20,98432
11-Aug-25,39.95,40.44,39.93,39.93,61927
08-Aug-25,39.94,40.00,39.70,39.95,10322
07-Aug-25,39.62,40.09,39.01,39.79,154063
06-Aug-25,40.10,40.30,39.60,39.70,38775
05-Aug-25,40.02,40.40,39.51,40.10,55684
04-Aug-25,39.89,40.03,39.73,40.03,61677
01-Aug-25,40.83,40.83,39.89,39.98,26791
31-Jul-25,40.42,41.19,40.41,40.50,70881
30-Jul-25,40.78,41.03,40.40,40.41,27394
29-Jul-25,41.98,41.98,40.03,40.77,140498
28-Jul-25,41.23,41.23,40.86,41.07,22683
25-Jul-25,41.09,41.10,40.78,41.10,10663
24-Jul-25,40.62,41.00,40.50,40.97,66500
23-Jul-25,41.23,41.23,40.71,40.90,50257
22-Jul-25,41.10,41.23,40.75,40.75,14457
21-Jul-25,41.23,41.23,40.50,41.00,24494
18-Jul-25,40.69,41.20,40.49,41.15,48601
17-Jul-25,41.27,41.27,40.33,40.69,36094
16-Jul-25,41.16,41.23,40.54,40.95,15623
15-Jul-25,39.82,41.29,39.82,40.64,84927
14-Jul-25,40.69,40.70,39.52,40.20,132252
11-Jul-25,40.41,40.70,40.41,40.69,36877
10-Jul-25,40.67,41.20,40.07,40.70,76037
09-Jul-25,40.69,40.69,40.22,40.68,47509
08-Jul-25,40.91,41.30,40.20,40.20,45973
07-Jul-25,40.92,40.92,40.20,40.20,54483
04-Jul-25,41.15,41.15,40.10,40.92,40091
03-Jul-25,40.99,41.19,40.30,41.15,92840
02-Jul-25,41.00,41.00,40.10,40.10,26123
01-Jul-25,41.00,41.00,39.90,40.01,66627
27-Jun-25,42.09,42.09,40.01,40.28,72321
26-Jun-25,42.79,42.79,40.04,40.50,102819
25-Jun-25,42.00,42.00,41.00,41.35,63646
24-Jun-25,42.09,42.91,41.66,41.99,50465
23-Jun-25,42.11,42.11,40.92,41.75,19141
20-Jun-25,42.10,42.10,40.61,42.09,100990
18-Jun-25,40.50,42.10,40.50,42.10,175344
17-Jun-25,41.20,42.10,40.41,42.09,49313
16-Jun-25,40.50,41.49,40.09,40.54,67810
13-Jun-25,39.08,40.44,39.00,39.50,176796
12-Jun-25,39.52,39.96,39.33,39.35,423206
11-Jun-25,39.96,40.15,39.49,39.76,133407
10-Jun-25,40.20,40.28,40.00,40.01,67542
09-Jun-25,40.49,40.49,40.04,40.19,45817
06-Jun-25,40.42,40.49,40.11,40.49,39496
05-Jun-25,40.77,41.48,40.12,40.42,171173
04-Jun-25,40.01,40.57,40.01,40.39,46131
03-Jun-25,40.84,40.84,40.26,40.40,9686
02-Jun-25,41.45,41.45,40.23,40.55,35715
30-May-25,41.05,41.49,40.45,41.48,96591
29-May-25,40.71,41.14,40.66,41.05,30442
28-May-25,40.57,41.50,40.57,40.68,36453
27-May-25,40.56,41.18,40.54,40.74,31957
26-May-25,40.60,40.80,40.54,40.56,36748
23-May-25,40.59,40.60,40.50,40.50,20226
22-May-25,40.75,40.96,40.55,40.55,55971
21-May-25,40.75,41.15,40.50,40.86,43371
20-May-25,40.89,40.89,40.75,40.76,61147
19-May-25,40.51,40.82,40.51,40.80,10958
16-May-25,40.42,40.89,40.41,40.84,21960
15-May-25,40.79,41.13,40.39,40.43,44121
14-May-25,40.65,40.97,40.39,40.39,15313
13-May-25,40.39,40.40,39.99,40.25,20216
12-May-25,40.00,40.00,39.66,39.96,29035
09-May-25,40.84,40.84,39.33,40.00,31777
08-May-25,40.84,40.84,39.12,40.17,37238
07-May-25,40.87,40.87,40.57,40.65,33998
06-May-25,40.54,40.99,38.93,40.50,10076
05-May-25,40.86,41.05,40.33,40.54,51636
02-May-25,41.05,41.05,40.26,40.45,21246
30-Apr-25,40.90,41.05,40.76,41.05,21545
29-Apr-25,41.00,41.00,40.45,40.90,29644
28-Apr-25,40.00,41.00,40.00,41.00,25722
25-Apr-25,39.99,41.00,39.11,40.54,45025
24-Apr-25,38.97,40.00,38.90,39.99,40897
23-Apr-25,38.99,39.00,37.50,38.95,84997
22-Apr-25,38.43,38.99,38.43,38.97,97737
17-Apr-25,38.60,38.60,38.43,38.60,31990
16-Apr-25,38.50,38.50,38.28,38.43,38010
15-Apr-25,38.00,38.49,38.00,38.44,42022
14-Apr-25,37.85,38.49,37.85,38.35,37943
11-Apr-25,37.52,38.06,37.50,37.99,27085
10-Apr-25,38.46,38.46,37.43,37.43,49060
09-Apr-25,38.50,38.51,37.36,38.09,124604
08-Apr-25,38.00,38.99,37.90,38.52,96486
07-Apr-25,38.00,38.05,37.36,38.00,63215
04-Apr-25,38.10,38.23,37.79,38.01,10230
03-Apr-25,38.10,38.10,37.68,38.05,13944
02-Apr-25,37.83,38.22,37.72,38.10,30238
01-Apr-25,38.41,38.45,36.61,37.82,42935
31-Mar-25,38.43,38.45,38.20,38.20,52024
28-Mar-25,37.85,38.48,37.70,38.01,94308
27-Mar-25,37.34,37.85,37.34,37.83,26983
26-Mar-25,37.78,37.84,37.30,37.35,56489
25-Mar-25,37.78,37.80,36.90,37.78,53611
24-Mar-25,37.00,37.89,36.60,36.89,94347
21-Mar-25,36.99,37.00,36.90,37.00,44185
20-Mar-25,36.99,36.99,36.81,36.99,34618
19-Mar-25,36.99,36.99,36.94,36.99,22185
18-Mar-25,36.96,36.99,36.70,36.95,54505
17-Mar-25,36.80,36.95,36.46,36.88,25362
14-Mar-25,36.72,36.80,36.45,36.80,22114
13-Mar-25,36.27,36.77,36.04,36.72,32370
12-Mar-25,35.54,36.29,35.51,36.14,32480
11-Mar-25,36.30,36.33,35.00,36.24,150189
10-Mar-25,35.55,36.20,35.48,35.77,41842
07-Mar-25,35.39,36.79,35.39,36.20,20870
06-Mar-25,35.29,35.39,34.97,35.39,49099
05-Mar-25,35.35,35.35,34.86,35.02,30063
28-Feb-25,35.04,35.40,35.03,35.36,134911
27-Feb-25,35.26,35.28,34.95,35.03,53333
26-Feb-25,35.27,35.27,34.80,34.80,37158
25-Feb-25,35.33,35.33,34.61,34.98,66164
24-Feb-25,35.34,35.40,34.52,34.99,22671
21-Feb-25,34.49,35.46,34.49,35.34,161875
20-Feb-25,34.49,34.49,34.02,34.46,43801
19-Feb-25,35.46,35.46,34.30,34.49,198490
18-Feb-25,34.82,35.18,34.65,35.18,77687
17-Feb-25,34.50,34.99,34.28,34.82,133782
14-Feb-25,34.11,34.66,33.98,34.50,54659
13-Feb-25,34.65,35.16,33.51,34.13,205320
12-Feb-25,35.16,35.17,34.48,35.17,52397
11-Feb-25,34.76,35.21,34.10,34.59,53467

*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