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
18/04/2024	-0,96%	-0,38	39,13	39,51	39,13	39,99	35K	56
17/04/2024	-0,23%	-0,09	39,51	39,60	39,42	39,65	14K	29
16/04/2024	-0,05%	-0,02	39,60	39,70	39,28	39,85	36K	232
15/04/2024	-0,50%	-0,20	39,62	39,82	39,61	39,84	58K	251
12/04/2024	-0,38%	-0,15	39,82	40,21	39,82	40,24	34K	55
11/04/2024	-0,22%	-0,09	39,97	40,06	39,96	40,24	49K	54
10/04/2024	0,00%	0,00	40,06	40,06	40,06	40,52	16K	36
09/04/2024	-1,35%	-0,55	40,06	40,52	40,06	40,60	37K	68
08/04/2024	0,15%	0,06	40,61	40,64	40,55	40,65	12K	39
05/04/2024	-0,83%	-0,34	40,55	40,89	40,25	40,89	23K	99
04/04/2024	-0,70%	-0,29	40,89	41,19	40,54	41,19	14K	31

03/04/2024	-0,65%	-0,27	41,18	41,54	40,86	41,57	6K	33
02/04/2024	0,34%	0,14	41,45	41,31	40,52	42,00	45K	68
01/04/2024	-4,71%	-2,04	41,31	43,00	41,03	43,00	22K	68
28/03/2024	2,00%	0,85	43,35	42,88	42,06	43,40	29K	225
27/03/2024	-0,84%	-0,36	42,50	42,86	42,00	42,89	14K	28
26/03/2024	2,02%	0,85	42,86	42,90	41,61	42,90	22K	201
25/03/2024	2,36%	0,97	42,01	41,00	41,00	43,00	145K	1.043
22/03/2024	-0,07%	-0,03	41,04	41,49	41,00	41,49	13K	52
21/03/2024	0,20%	0,08	41,07	40,99	40,87	41,07	33K	59
20/03/2024	0,56%	0,23	40,99	40,98	40,87	40,99	6K	19
19/03/2024	-0,12%	-0,05	40,76	40,81	40,73	40,89	11K	36
18/03/2024	-0,02%	-0,01	40,81	40,83	40,73	41,00	65K	1.288
15/03/2024	-0,02%	-0,01	40,82	40,87	40,82	40,92	31K	67
14/03/2024	0,67%	0,27	40,83	40,56	40,56	40,89	21K	69
13/03/2024	0,65%	0,26	40,56	40,31	40,31	40,56	28K	31
12/03/2024	-0,49%	-0,20	40,30	40,47	40,30	40,49	11K	42
11/03/2024	-0,07%	-0,03	40,50	40,53	40,37	40,53	12K	70
08/03/2024	-0,95%	-0,39	40,53	40,90	40,02	40,90	41K	72
07/03/2024	0,54%	0,22	40,92	40,96	40,73	40,96	10K	33
06/03/2024	0,27%	0,11	40,70	40,42	40,40	40,96	33K	39
05/03/2024	-0,76%	-0,31	40,59	40,79	40,41	40,94	13K	33
04/03/2024	-0,10%	-0,04	40,90	40,20	40,20	40,94	13K	47
01/03/2024	0,15%	0,06	40,94	40,39	40,20	40,96	12K	55
29/02/2024	0,44%	0,18	40,88	40,46	40,46	41,47	44K	64
28/02/2024	0,10%	0,04	40,70	40,75	40,06	40,80	44K	224
27/02/2024	0,37%	0,15	40,66	40,51	40,40	40,98	47K	66
26/02/2024	0,60%	0,24	40,51	40,30	40,30	40,91	76K	410
23/02/2024	2,29%	0,90	40,27	39,66	39,51	40,27	49K	87
22/02/2024	-0,25%	-0,10	39,37	39,44	39,33	39,98	29K	46
21/02/2024	0,13%	0,05	39,47	39,51	39,46	39,94	32K	76
20/02/2024	-1,45%	-0,58	39,42	40,09	39,28	40,09	59K	103
19/02/2024	0,00%	0,00	40,00	39,65	39,64	40,00	22K	48
16/02/2024	0,96%	0,38	40,00	40,27	39,62	40,27	20K	57
15/02/2024	0,18%	0,07	39,62	39,55	39,27	40,29	29K	450
14/02/2024	-0,05%	-0,02	39,55	39,56	39,50	40,43	95K	68
09/02/2024	-0,83%	-0,33	39,57	39,90	39,57	40,44	64K	101
08/02/2024	-0,10%	-0,04	39,90	40,00	39,81	40,00	19K	43
07/02/2024	0,60%	0,24	39,94	39,96	39,94	40,00	26K	39
06/02/2024	0,25%	0,10	39,70	39,60	39,51	39,75	38K	46
05/02/2024	-0,28%	-0,11	39,60	39,51	39,51	39,73	17K	39
02/02/2024	0,00%	0,00	39,71	39,70	39,68	39,71	46K	32
01/02/2024	-0,85%	-0,34	39,71	39,53	39,53	39,97	15K	39
31/01/2024	-0,15%	-0,06	40,05	40,05	40,05	40,11	38K	52
30/01/2024	0,02%	0,01	40,11	40,30	40,10	40,30	11K	41
29/01/2024	-0,07%	-0,03	40,10	40,13	40,10	40,14	18K	44
26/01/2024	-0,02%	-0,01	40,13	40,20	40,10	40,22	13K	148
25/01/2024	-0,10%	-0,04	40,14	40,18	40,04	40,28	30K	45
24/01/2024	0,30%	0,12	40,18	40,06	40,02	40,30	18K	38
23/01/2024	-0,60%	-0,24	40,06	40,29	40,02	40,29	38K	85
22/01/2024	-0,71%	-0,29	40,30	40,59	40,06	40,59	45K	75
19/01/2024	-1,19%	-0,49	40,59	41,08	40,23	41,08	23K	75
18/01/2024	1,94%	0,78	41,08	40,30	40,30	41,09	26K	75
17/01/2024	0,00%	0,00	40,30	40,31	40,28	40,89	21K	55
16/01/2024	-1,92%	-0,79	40,30	41,09	40,21	41,09	43K	513
15/01/2024	1,71%	0,69	41,09	40,40	40,40	41,18	39K	84
12/01/2024	0,05%	0,02	40,40	40,49	40,30	40,97	30K	75
11/01/2024	0,05%	0,02	40,38	40,39	40,27	40,67	15K	41
10/01/2024	0,02%	0,01	40,36	40,38	40,31	40,39	4K	31
09/01/2024	0,05%	0,02	40,35	40,66	40,28	40,66	17K	35
08/01/2024	-0,05%	-0,02	40,33	40,35	40,31	40,48	28K	75
05/01/2024	-0,81%	-0,33	40,35	40,53	40,08	40,66	30K	165
04/01/2024	0,00%	0,00	40,68	40,93	40,23	40,97	32K	68
03/01/2024	0,94%	0,38	40,68	40,30	40,00	40,98	34K	63
02/01/2024	-1,06%	-0,43	40,30	40,99	40,30	40,99	14K	65
28/12/2023	-2,51%	-1,05	40,73	40,00	40,00	41,47	64K	57
27/12/2023	4,48%	1,79	41,78	39,99	39,91	41,80	23K	52
26/12/2023	1,45%	0,57	39,99	39,47	39,45	40,00	47K	73
22/12/2023	-0,20%	-0,08	39,42	39,55	39,42	39,94	24K	66
21/12/2023	0,00%	0,00	39,50	39,50	39,48	39,54	51K	34
20/12/2023	0,84%	0,33	39,50	39,50	39,40	39,50	19K	42
19/12/2023	0,05%	0,02	39,17	39,48	39,17	39,49	41K	70
18/12/2023	-0,05%	-0,02	39,15	39,17	39,14	39,29	45K	50
15/12/2023	0,56%	0,22	39,17	39,48	39,00	39,49	18K	44
14/12/2023	-0,51%	-0,20	38,95	39,15	38,91	39,47	25K	354
13/12/2023	-0,33%	-0,13	39,15	39,28	38,83	39,50	52K	67
12/12/2023	-0,08%	-0,03	39,28	39,23	39,11	39,38	36K	154
11/12/2023	-0,73%	-0,29	39,31	39,60	39,00	39,60	36K	81
08/12/2023	0,38%	0,15	39,60	39,49	39,10	39,60	38K	217
07/12/2023	-0,10%	-0,04	39,45	39,10	39,10	39,50	35K	58
06/12/2023	-0,15%	-0,06	39,49	39,55	38,79	39,65	61K	76
05/12/2023	0,89%	0,35	39,55	39,94	39,09	39,94	15K	41
04/12/2023	0,08%	0,03	39,20	39,95	38,97	39,95	16K	48
01/12/2023	-0,66%	-0,26	39,17	39,09	38,78	39,66	13K	39
30/11/2023	-0,18%	-0,07	39,43	39,50	39,19	40,00	54K	260
29/11/2023	0,89%	0,35	39,50	39,21	39,06	39,50	15K	64
28/11/2023	0,10%	0,04	39,15	39,11	39,08	39,19	15K	45
27/11/2023	-0,26%	-0,10	39,11	39,21	39,02	39,21	38K	61
24/11/2023	0,03%	0,01	39,21	39,20	39,06	39,37	21K	50
23/11/2023	-0,03%	-0,01	39,20	39,37	39,04	39,37	20K	45
22/11/2023	0,03%	0,01	39,21	39,20	39,01	39,25	33K	56
21/11/2023	-0,10%	-0,04	39,20	39,30	39,02	39,50	40K	68
20/11/2023	-0,53%	-0,21	39,24	39,45	39,21	39,60	28K	38
17/11/2023	-0,05%	-0,02	39,45	39,60	39,22	39,62	31K	97
16/11/2023	-0,65%	-0,26	39,47	39,41	39,12	39,70	36K	82
14/11/2023	0,40%	0,16	39,73	39,58	39,24	39,99	41K	87
13/11/2023	-1,03%	-0,41	39,57	39,98	39,50	40,02	36K	69
10/11/2023	1,22%	0,48	39,98	39,50	39,50	40,00	71K	48
09/11/2023	-0,03%	-0,01	39,50	39,51	39,12	39,70	16K	50
08/11/2023	-0,40%	-0,16	39,51	39,98	39,51	39,98	21K	57
07/11/2023	-0,83%	-0,33	39,67	40,00	39,63	40,00	11K	53
06/11/2023	-0,40%	-0,16	40,00	39,91	39,91	40,09	4K	21
03/11/2023	-0,17%	-0,07	40,16	40,98	39,15	40,98	39K	449
01/11/2023	-0,72%	-0,29	40,23	40,18	39,52	40,24	16K	36
31/10/2023	0,22%	0,09	40,52	40,38	40,10	41,28	40K	60
30/10/2023	-2,25%	-0,93	40,43	41,36	40,07	41,50	51K	95
27/10/2023	1,32%	0,54	41,36	40,82	40,50	42,10	52K	93
26/10/2023	7,03%	2,68	40,82	40,50	40,00	40,96	172K	181
25/10/2023	0,29%	0,11	38,14	38,03	38,00	38,50	13K	40
24/10/2023	-0,21%	-0,08	38,03	38,15	38,03	38,15	15K	32
23/10/2023	0,05%	0,02	38,11	38,04	38,00	38,50	16K	55
20/10/2023	0,08%	0,03	38,09	38,00	38,00	38,32	3K	21
19/10/2023	-0,24%	-0,09	38,06	38,16	38,00	38,74	25K	288
18/10/2023	-1,90%	-0,74	38,15	38,89	37,62	39,99	55K	108
17/10/2023	-0,26%	-0,10	38,89	38,99	38,60	38,99	8K	34
16/10/2023	-0,64%	-0,25	38,99	39,24	38,14	39,30	32K	399
13/10/2023	0,59%	0,23	39,24	39,72	38,60	39,72	34K	71
11/10/2023	-0,79%	-0,31	39,01	39,33	38,87	39,78	11K	29
10/10/2023	0,05%	0,02	39,32	39,30	38,70	40,15	17K	49
09/10/2023	1,81%	0,70	39,30	38,60	38,50	40,16	24K	65
06/10/2023	-1,03%	-0,40	38,60	39,77	38,54	40,50	45K	180
05/10/2023	-1,96%	-0,78	39,00	39,77	38,33	39,77	17K	93
04/10/2023	-1,29%	-0,52	39,78	40,27	38,08	42,45	68K	409
03/10/2023	-	-	40,30	37,97	37,70	41,00	111K	160

Date,Open,High,Low,Close,Volume
18-Apr-24,39.51,39.99,39.13,39.13,35060
17-Apr-24,39.60,39.65,39.42,39.51,13859
16-Apr-24,39.70,39.85,39.28,39.60,36138
15-Apr-24,39.82,39.84,39.61,39.62,58146
12-Apr-24,40.21,40.24,39.82,39.82,34351
11-Apr-24,40.06,40.24,39.96,39.97,49489
10-Apr-24,40.06,40.52,40.06,40.06,15534
09-Apr-24,40.52,40.60,40.06,40.06,37241
08-Apr-24,40.64,40.65,40.55,40.61,12433
05-Apr-24,40.89,40.89,40.25,40.55,23084
04-Apr-24,41.19,41.19,40.54,40.89,13774
03-Apr-24,41.54,41.57,40.86,41.18,5597
02-Apr-24,41.31,42.00,40.52,41.45,44938
01-Apr-24,43.00,43.00,41.03,41.31,22071
28-Mar-24,42.88,43.40,42.06,43.35,29333
27-Mar-24,42.86,42.89,42.00,42.50,13744
26-Mar-24,42.90,42.90,41.61,42.86,22453
25-Mar-24,41.00,43.00,41.00,42.01,144829
22-Mar-24,41.49,41.49,41.00,41.04,12580
21-Mar-24,40.99,41.07,40.87,41.07,33247
20-Mar-24,40.98,40.99,40.87,40.99,6064
19-Mar-24,40.81,40.89,40.73,40.76,10696
18-Mar-24,40.83,41.00,40.73,40.81,64992
15-Mar-24,40.87,40.92,40.82,40.82,31117
14-Mar-24,40.56,40.89,40.56,40.83,20883
13-Mar-24,40.31,40.56,40.31,40.56,28122
12-Mar-24,40.47,40.49,40.30,40.30,11057
11-Mar-24,40.53,40.53,40.37,40.50,11732
08-Mar-24,40.90,40.90,40.02,40.53,40886
07-Mar-24,40.96,40.96,40.73,40.92,9620
06-Mar-24,40.42,40.96,40.40,40.70,32862
05-Mar-24,40.79,40.94,40.41,40.59,13395
04-Mar-24,40.20,40.94,40.20,40.90,12788
01-Mar-24,40.39,40.96,40.20,40.94,11692
29-Feb-24,40.46,41.47,40.46,40.88,44367
28-Feb-24,40.75,40.80,40.06,40.70,43747
27-Feb-24,40.51,40.98,40.40,40.66,46937
26-Feb-24,40.30,40.91,40.30,40.51,76428
23-Feb-24,39.66,40.27,39.51,40.27,48897
22-Feb-24,39.44,39.98,39.33,39.37,29231
21-Feb-24,39.51,39.94,39.46,39.47,32276
20-Feb-24,40.09,40.09,39.28,39.42,59462
19-Feb-24,39.65,40.00,39.64,40.00,21794
16-Feb-24,40.27,40.27,39.62,40.00,20106
15-Feb-24,39.55,40.29,39.27,39.62,29418
14-Feb-24,39.56,40.43,39.50,39.55,95088
09-Feb-24,39.90,40.44,39.57,39.57,64185
08-Feb-24,40.00,40.00,39.81,39.90,18836
07-Feb-24,39.96,40.00,39.94,39.94,25535
06-Feb-24,39.60,39.75,39.51,39.70,38353
05-Feb-24,39.51,39.73,39.51,39.60,17472
02-Feb-24,39.70,39.71,39.68,39.71,46245
01-Feb-24,39.53,39.97,39.53,39.71,14865
31-Jan-24,40.05,40.11,40.05,40.05,37882
30-Jan-24,40.30,40.30,40.10,40.11,10750
29-Jan-24,40.13,40.14,40.10,40.10,17727
26-Jan-24,40.20,40.22,40.10,40.13,13369
25-Jan-24,40.18,40.28,40.04,40.14,29677
24-Jan-24,40.06,40.30,40.02,40.18,17603
23-Jan-24,40.29,40.29,40.02,40.06,38303
22-Jan-24,40.59,40.59,40.06,40.30,45281
19-Jan-24,41.08,41.08,40.23,40.59,22648
18-Jan-24,40.30,41.09,40.30,41.08,25813
17-Jan-24,40.31,40.89,40.28,40.30,20652
16-Jan-24,41.09,41.09,40.21,40.30,43402
15-Jan-24,40.40,41.18,40.40,41.09,39010
12-Jan-24,40.49,40.97,40.30,40.40,30221
11-Jan-24,40.39,40.67,40.27,40.38,14735
10-Jan-24,40.38,40.39,40.31,40.36,3796
09-Jan-24,40.66,40.66,40.28,40.35,17334
08-Jan-24,40.35,40.48,40.31,40.33,27952
05-Jan-24,40.53,40.66,40.08,40.35,29669
04-Jan-24,40.93,40.97,40.23,40.68,32377
03-Jan-24,40.30,40.98,40.00,40.68,33593
02-Jan-24,40.99,40.99,40.30,40.30,14283
28-Dec-23,40.00,41.47,40.00,40.73,63860
27-Dec-23,39.99,41.80,39.91,41.78,23333
26-Dec-23,39.47,40.00,39.45,39.99,46694
22-Dec-23,39.55,39.94,39.42,39.42,23827
21-Dec-23,39.50,39.54,39.48,39.50,51152
20-Dec-23,39.50,39.50,39.40,39.50,18712
19-Dec-23,39.48,39.49,39.17,39.17,41365
18-Dec-23,39.17,39.29,39.14,39.15,44597
15-Dec-23,39.48,39.49,39.00,39.17,18000
14-Dec-23,39.15,39.47,38.91,38.95,25311
13-Dec-23,39.28,39.50,38.83,39.15,51705
12-Dec-23,39.23,39.38,39.11,39.28,36433
11-Dec-23,39.60,39.60,39.00,39.31,36436
08-Dec-23,39.49,39.60,39.10,39.60,37632
07-Dec-23,39.10,39.50,39.10,39.45,35490
06-Dec-23,39.55,39.65,38.79,39.49,60904
05-Dec-23,39.94,39.94,39.09,39.55,15185
04-Dec-23,39.95,39.95,38.97,39.20,15615
01-Dec-23,39.09,39.66,38.78,39.17,13234
30-Nov-23,39.50,40.00,39.19,39.43,53614
29-Nov-23,39.21,39.50,39.06,39.50,15009
28-Nov-23,39.11,39.19,39.08,39.15,15496
27-Nov-23,39.21,39.21,39.02,39.11,37708
24-Nov-23,39.20,39.37,39.06,39.21,21417
23-Nov-23,39.37,39.37,39.04,39.20,19560
22-Nov-23,39.20,39.25,39.01,39.21,32593
21-Nov-23,39.30,39.50,39.02,39.20,40076
20-Nov-23,39.45,39.60,39.21,39.24,27933
17-Nov-23,39.60,39.62,39.22,39.45,30861
16-Nov-23,39.41,39.70,39.12,39.47,36346
14-Nov-23,39.58,39.99,39.24,39.73,41423
13-Nov-23,39.98,40.02,39.50,39.57,36098
10-Nov-23,39.50,40.00,39.50,39.98,71416
09-Nov-23,39.51,39.70,39.12,39.50,16490
08-Nov-23,39.98,39.98,39.51,39.51,21208
07-Nov-23,40.00,40.00,39.63,39.67,10538
06-Nov-23,39.91,40.09,39.91,40.00,4240
03-Nov-23,40.98,40.98,39.15,40.16,39363
01-Nov-23,40.18,40.24,39.52,40.23,15708
31-Oct-23,40.38,41.28,40.10,40.52,40330
30-Oct-23,41.36,41.50,40.07,40.43,50717
27-Oct-23,40.82,42.10,40.50,41.36,51604
26-Oct-23,40.50,40.96,40.00,40.82,171920
25-Oct-23,38.03,38.50,38.00,38.14,13470
24-Oct-23,38.15,38.15,38.03,38.03,14633
23-Oct-23,38.04,38.50,38.00,38.11,15698
20-Oct-23,38.00,38.32,38.00,38.09,3007
19-Oct-23,38.16,38.74,38.00,38.06,25421
18-Oct-23,38.89,39.99,37.62,38.15,55411
17-Oct-23,38.99,38.99,38.60,38.89,7650
16-Oct-23,39.24,39.30,38.14,38.99,31757
13-Oct-23,39.72,39.72,38.60,39.24,34333
11-Oct-23,39.33,39.78,38.87,39.01,11040
10-Oct-23,39.30,40.15,38.70,39.32,17108
09-Oct-23,38.60,40.16,38.50,39.30,23619
06-Oct-23,39.77,40.50,38.54,38.60,44679
05-Oct-23,39.77,39.77,38.33,39.00,17458
04-Oct-23,40.27,42.45,38.08,39.78,67747
03-Oct-23,37.97,41.00,37.70,40.30,111241

*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