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
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	0,85%	0,37	43,97	43,60	43,18	44,60	29K	72
17/12/2021	0,23%	0,10	43,60	43,89	43,57	44,00	37K	67
16/12/2021	-0,89%	-0,39	43,50	43,89	43,09	43,89	59K	99
15/12/2021	-0,59%	-0,26	43,89	44,88	43,43	44,88	37K	89
14/12/2021	-0,74%	-0,33	44,15	44,07	43,10	44,94	40K	92
13/12/2021	-0,02%	-0,01	44,48	44,00	44,00	44,60	19K	50
10/12/2021	-0,11%	-0,05	44,49	44,97	44,02	44,97	21K	50
09/12/2021	1,48%	0,65	44,54	44,08	43,58	44,59	20K	46
08/12/2021	-0,02%	-0,01	43,89	43,90	42,93	44,88	23K	82
07/12/2021	1,25%	0,54	43,90	44,89	43,37	44,89	15K	93
06/12/2021	1,43%	0,61	43,36	42,85	42,85	44,79	24K	52
03/12/2021	2,03%	0,85	42,75	41,90	41,06	42,75	43K	79
02/12/2021	0,00%	0,00	41,90	41,90	41,50	42,70	41K	78
01/12/2021	-3,37%	-1,46	41,90	43,35	41,00	43,35	38K	108
30/11/2021	-1,72%	-0,76	43,36	44,12	42,20	44,12	52K	98
29/11/2021	0,07%	0,03	44,12	44,10	42,04	45,00	47K	111
26/11/2021	0,20%	0,09	44,09	43,86	43,55	44,25	53K	59
25/11/2021	0,09%	0,04	44,00	43,80	43,54	44,99	19K	60
24/11/2021	-0,68%	-0,30	43,96	44,25	43,51	44,26	30K	70
23/11/2021	-1,86%	-0,84	44,26	45,10	44,20	45,10	38K	207
22/11/2021	-0,46%	-0,21	45,10	45,31	44,90	45,31	76K	241
19/11/2021	-0,24%	-0,11	45,31	45,46	45,21	46,04	18K	70
18/11/2021	-1,05%	-0,48	45,42	45,90	45,13	45,90	24K	298
17/11/2021	-0,39%	-0,18	45,90	46,08	45,61	47,00	35K	90
16/11/2021	-4,00%	-1,92	46,08	48,00	46,02	48,00	81K	307
12/11/2021	2,11%	0,99	48,00	47,50	47,07	48,10	17K	54
11/11/2021	-0,53%	-0,25	47,01	47,26	47,01	47,30	81K	258
10/11/2021	-0,11%	-0,05	47,26	47,31	47,24	47,50	32K	64
09/11/2021	0,02%	0,01	47,31	47,31	47,23	47,66	42K	132
08/11/2021	-3,45%	-1,69	47,30	48,00	47,17	48,68	65K	160
05/11/2021	-0,22%	-0,11	48,99	49,10	47,10	49,76	180K	265
04/11/2021	-0,57%	-0,28	49,10	49,38	49,05	50,01	58K	97
03/11/2021	1,65%	0,80	49,38	51,40	49,00	51,46	77K	208
01/11/2021	-7,97%	-4,21	48,58	46,00	46,00	51,94	120K	351
29/10/2021	-0,77%	-0,41	52,79	52,54	52,51	53,82	56K	131
28/10/2021	0,47%	0,25	53,20	52,93	52,01	53,50	75K	113
27/10/2021	-0,84%	-0,45	52,95	53,30	52,65	53,49	115K	127
26/10/2021	-1,15%	-0,62	53,40	54,50	53,34	54,50	47K	129
25/10/2021	3,21%	1,68	54,02	54,63	53,04	55,55	90K	99
22/10/2021	-2,37%	-1,27	52,34	53,61	51,63	54,04	63K	139
21/10/2021	-0,39%	-0,21	53,61	53,02	52,11	53,75	95K	132
20/10/2021	2,49%	1,31	53,82	53,15	53,11	55,80	159K	214
19/10/2021	1,96%	1,01	52,51	51,50	51,12	52,81	56K	111
18/10/2021	1,38%	0,70	51,50	50,82	50,82	54,88	136K	185
15/10/2021	1,80%	0,90	50,80	49,90	49,81	50,80	130K	174
14/10/2021	-0,20%	-0,10	49,90	49,99	49,89	50,00	98K	88
13/10/2021	0,00%	0,00	50,00	50,00	49,85	50,00	106K	99
11/10/2021	1,01%	0,50	50,00	49,21	49,21	50,00	57K	127
08/10/2021	1,25%	0,61	49,50	49,51	49,02	49,90	101K	168
07/10/2021	-0,83%	-0,41	48,89	49,30	48,89	50,00	240K	167
06/10/2021	-1,16%	-0,58	49,30	48,98	48,98	49,89	168K	100
05/10/2021	0,79%	0,39	49,88	48,96	48,96	49,89	42K	106
04/10/2021	0,08%	0,04	49,49	49,44	49,00	50,84	91K	150
01/10/2021	0,30%	0,15	49,45	49,99	49,29	50,30	51K	98
30/09/2021	-0,02%	-0,01	49,30	49,33	48,91	49,33	102K	241
29/09/2021	1,05%	0,51	49,31	48,80	48,80	49,34	17K	71
28/09/2021	-0,61%	-0,30	48,80	49,11	48,80	49,30	62K	115
27/09/2021	-0,20%	-0,10	49,10	49,20	49,10	49,34	87K	108
24/09/2021	-0,22%	-0,11	49,20	49,49	49,20	49,50	56K	84
23/09/2021	0,04%	0,02	49,31	49,29	49,22	49,50	37K	49
22/09/2021	0,20%	0,10	49,29	49,19	49,10	49,50	53K	128
21/09/2021	-0,24%	-0,12	49,19	49,31	49,19	49,95	40K	94
20/09/2021	-1,95%	-0,98	49,31	50,15	49,14	50,15	88K	184
17/09/2021	0,58%	0,29	50,29	50,75	50,16	50,83	34K	75
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	-	-	58,00	58,13	57,68	58,14	147K	191

Date,Open,High,Low,Close,Volume
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
17-Dec-21,43.89,44.00,43.57,43.60,36949
16-Dec-21,43.89,43.89,43.09,43.50,58527
15-Dec-21,44.88,44.88,43.43,43.89,36774
14-Dec-21,44.07,44.94,43.10,44.15,40042
13-Dec-21,44.00,44.60,44.00,44.48,18902
10-Dec-21,44.97,44.97,44.02,44.49,21089
09-Dec-21,44.08,44.59,43.58,44.54,20031
08-Dec-21,43.90,44.88,42.93,43.89,22790
07-Dec-21,44.89,44.89,43.37,43.90,15411
06-Dec-21,42.85,44.79,42.85,43.36,23852
03-Dec-21,41.90,42.75,41.06,42.75,43272
02-Dec-21,41.90,42.70,41.50,41.90,41498
01-Dec-21,43.35,43.35,41.00,41.90,37755
30-Nov-21,44.12,44.12,42.20,43.36,52027
29-Nov-21,44.10,45.00,42.04,44.12,46918
26-Nov-21,43.86,44.25,43.55,44.09,52796
25-Nov-21,43.80,44.99,43.54,44.00,19051
24-Nov-21,44.25,44.26,43.51,43.96,29754
23-Nov-21,45.10,45.10,44.20,44.26,38302
22-Nov-21,45.31,45.31,44.90,45.10,76049
19-Nov-21,45.46,46.04,45.21,45.31,17759
18-Nov-21,45.90,45.90,45.13,45.42,24408
17-Nov-21,46.08,47.00,45.61,45.90,34819
16-Nov-21,48.00,48.00,46.02,46.08,80868
12-Nov-21,47.50,48.10,47.07,48.00,16955
11-Nov-21,47.26,47.30,47.01,47.01,80872
10-Nov-21,47.31,47.50,47.24,47.26,31644
09-Nov-21,47.31,47.66,47.23,47.31,41899
08-Nov-21,48.00,48.68,47.17,47.30,65042
05-Nov-21,49.10,49.76,47.10,48.99,179729
04-Nov-21,49.38,50.01,49.05,49.10,57687
03-Nov-21,51.40,51.46,49.00,49.38,77450
01-Nov-21,46.00,51.94,46.00,48.58,120404
29-Oct-21,52.54,53.82,52.51,52.79,56451
28-Oct-21,52.93,53.50,52.01,53.20,74928
27-Oct-21,53.30,53.49,52.65,52.95,114506
26-Oct-21,54.50,54.50,53.34,53.40,47018
25-Oct-21,54.63,55.55,53.04,54.02,89672
22-Oct-21,53.61,54.04,51.63,52.34,62538
21-Oct-21,53.02,53.75,52.11,53.61,95150
20-Oct-21,53.15,55.80,53.11,53.82,159023
19-Oct-21,51.50,52.81,51.12,52.51,55882
18-Oct-21,50.82,54.88,50.82,51.50,135898
15-Oct-21,49.90,50.80,49.81,50.80,129810
14-Oct-21,49.99,50.00,49.89,49.90,97653
13-Oct-21,50.00,50.00,49.85,50.00,106220
11-Oct-21,49.21,50.00,49.21,50.00,57122
08-Oct-21,49.51,49.90,49.02,49.50,101406
07-Oct-21,49.30,50.00,48.89,48.89,240312
06-Oct-21,48.98,49.89,48.98,49.30,167845
05-Oct-21,48.96,49.89,48.96,49.88,41901
04-Oct-21,49.44,50.84,49.00,49.49,90806
01-Oct-21,49.99,50.30,49.29,49.45,50968
30-Sep-21,49.33,49.33,48.91,49.30,101525
29-Sep-21,48.80,49.34,48.80,49.31,17107
28-Sep-21,49.11,49.30,48.80,48.80,61753
27-Sep-21,49.20,49.34,49.10,49.10,87442
24-Sep-21,49.49,49.50,49.20,49.20,56162
23-Sep-21,49.29,49.50,49.22,49.31,36502
22-Sep-21,49.19,49.50,49.10,49.29,52666
21-Sep-21,49.31,49.95,49.19,49.19,39573
20-Sep-21,50.15,50.15,49.14,49.31,88123
17-Sep-21,50.75,50.83,50.16,50.29,33979
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

*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...