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
08/07/2020	0,55%	0,50	91,50	90,98	88,00	91,99	872K	714
07/07/2020	2,71%	2,40	91,00	88,60	88,45	91,00	632K	616
06/07/2020	3,08%	2,65	88,60	85,95	84,89	88,61	412K	592
03/07/2020	0,01%	0,01	85,95	85,90	84,82	85,95	509K	522
02/07/2020	3,17%	2,64	85,94	83,30	83,30	87,59	604K	593
01/07/2020	-17,52%	-17,69	83,30	83,00	81,11	83,98	1M	825
30/06/2020	3,05%	2,99	100,99	100,00	99,01	102,52	485K	400
29/06/2020	-1,51%	-1,50	98,00	99,50	95,29	99,50	320K	286
26/06/2020	2,26%	2,20	99,50	97,30	96,99	99,50	219K	152
25/06/2020	-0,51%	-0,50	97,30	98,50	96,04	99,50	194K	204
24/06/2020	-1,90%	-1,89	97,80	99,70	97,80	100,00	274K	193

23/06/2020	4,62%	4,40	99,69	97,00	96,50	100,00	242K	199
22/06/2020	0,50%	0,47	95,29	94,85	91,51	97,00	332K	310
19/06/2020	1,09%	1,02	94,82	93,80	90,09	94,82	361K	238
18/06/2020	-0,19%	-0,18	93,80	94,00	93,19	94,00	161K	150
17/06/2020	2,14%	1,97	93,98	93,16	92,00	94,00	241K	190
16/06/2020	1,11%	1,01	92,01	91,58	91,58	93,99	203K	191
15/06/2020	1,07%	0,96	91,00	90,04	89,50	91,50	108K	221
12/06/2020	-4,16%	-3,91	90,04	90,01	87,01	91,89	362K	258
10/06/2020	4,42%	3,98	93,95	92,49	90,99	94,57	416K	233
09/06/2020	-2,20%	-2,02	89,97	94,91	89,94	96,00	449K	515
08/06/2020	8,48%	7,19	91,99	88,95	88,95	91,99	149K	190
05/06/2020	3,41%	2,80	84,80	82,00	81,90	89,80	307K	323
04/06/2020	2,51%	2,01	82,00	80,00	80,00	82,00	197K	185
03/06/2020	2,17%	1,70	79,99	78,33	78,00	79,99	363K	225
02/06/2020	1,68%	1,29	78,29	77,00	76,90	79,90	358K	230
01/06/2020	1,32%	1,00	77,00	79,00	76,01	79,00	143K	188
29/05/2020	1,67%	1,25	76,00	74,74	74,74	76,00	112K	68
28/05/2020	0,34%	0,25	74,75	74,50	74,20	74,99	49K	68
27/05/2020	3,19%	2,30	74,50	74,89	73,01	75,79	66K	71
26/05/2020	-3,73%	-2,80	72,20	75,92	70,80	77,45	412K	240
25/05/2020	4,91%	3,51	75,00	71,99	71,49	75,50	279K	213
22/05/2020	0,62%	0,44	71,49	71,49	70,45	71,50	95K	82
21/05/2020	0,07%	0,05	71,05	71,00	71,00	72,09	70K	69
20/05/2020	1,04%	0,73	71,00	71,00	71,00	72,00	265K	154
19/05/2020	12,79%	7,97	70,27	62,49	62,49	70,50	428K	187
18/05/2020	-2,20%	-1,40	62,30	65,25	62,00	65,30	124K	176
15/05/2020	3,11%	1,92	63,70	61,78	59,90	63,70	173K	217
14/05/2020	-1,95%	-1,23	61,78	63,11	59,89	63,63	184K	258
13/05/2020	-4,36%	-2,87	63,01	65,45	63,00	66,55	141K	200
12/05/2020	-1,66%	-1,11	65,88	66,99	65,88	67,96	150K	206
11/05/2020	-1,22%	-0,83	66,99	67,82	65,30	67,98	162K	212
08/05/2020	-2,56%	-1,78	67,82	69,80	67,11	69,98	80K	175
07/05/2020	-1,22%	-0,86	69,60	70,45	69,57	70,50	54K	113
06/05/2020	-2,13%	-1,53	70,46	71,99	67,11	71,99	156K	182
05/05/2020	0,81%	0,58	71,99	71,60	71,41	72,99	57K	104
04/05/2020	-3,50%	-2,59	71,41	73,21	70,00	73,35	146K	195
30/04/2020	0,74%	0,54	74,00	73,98	72,42	74,00	265K	181
29/04/2020	1,75%	1,26	73,46	72,37	71,88	73,98	282K	242
28/04/2020	1,02%	0,73	72,20	72,20	71,00	72,37	319K	177
27/04/2020	1,09%	0,77	71,47	70,70	70,00	72,00	192K	138
24/04/2020	-1,71%	-1,23	70,70	71,89	70,51	71,97	138K	139
23/04/2020	0,06%	0,04	71,93	71,88	71,00	71,93	371K	220
22/04/2020	0,57%	0,41	71,89	71,49	71,00	71,90	432K	581
20/04/2020	-0,03%	-0,02	71,48	71,50	69,01	71,50	192K	227
17/04/2020	0,00%	0,00	71,50	71,49	71,49	71,90	158K	160
16/04/2020	0,06%	0,04	71,50	72,00	70,01	72,94	235K	229
15/04/2020	-1,50%	-1,09	71,46	71,50	70,50	71,98	206K	264
14/04/2020	0,90%	0,65	72,55	71,25	71,20	74,00	315K	254
13/04/2020	3,77%	2,61	71,90	70,01	69,61	74,86	202K	320
09/04/2020	4,27%	2,84	69,29	66,51	66,51	69,39	103K	111
08/04/2020	0,76%	0,50	66,45	65,94	65,00	66,96	110K	119
07/04/2020	4,58%	2,89	65,95	65,20	63,32	67,48	56K	104
06/04/2020	-0,43%	-0,27	63,06	63,96	63,00	68,00	167K	195
03/04/2020	-0,89%	-0,57	63,33	64,00	62,01	64,75	106K	126
02/04/2020	1,91%	1,20	63,90	63,32	63,00	65,00	124K	140
01/04/2020	2,79%	1,70	62,70	62,40	60,00	62,98	161K	135
31/03/2020	1,67%	1,00	61,00	60,00	60,00	63,40	136K	106
30/03/2020	0,00%	0,00	60,00	64,94	55,87	64,94	268K	281
27/03/2020	-3,23%	-2,00	60,00	62,00	58,00	64,00	266K	555
26/03/2020	-1,59%	-1,00	62,00	64,38	61,90	64,48	121K	267
25/03/2020	8,62%	5,00	63,00	58,00	53,00	65,00	125K	144
24/03/2020	3,59%	2,01	58,00	59,89	55,00	62,30	66K	74
23/03/2020	1,80%	0,99	55,99	54,60	49,50	57,00	79K	103
20/03/2020	6,73%	3,47	55,00	52,00	52,00	60,00	190K	189
19/03/2020	-14,81%	-8,96	51,53	60,00	45,01	60,00	227K	190
18/03/2020	-11,43%	-7,81	60,49	68,01	56,00	68,20	122K	187
17/03/2020	-1,00%	-0,69	68,30	69,00	68,20	69,00	76K	82
16/03/2020	-8,32%	-6,26	68,99	75,24	67,89	75,24	189K	231
13/03/2020	6,59%	4,65	75,25	78,16	74,03	78,19	63K	114
12/03/2020	-5,87%	-4,40	70,60	75,00	67,51	75,00	255K	164
11/03/2020	-1,55%	-1,18	75,00	76,81	74,88	78,79	202K	130
10/03/2020	-0,41%	-0,31	76,18	77,89	75,55	79,19	137K	138
09/03/2020	-3,42%	-2,71	76,49	78,00	72,15	78,00	146K	200
06/03/2020	1,54%	1,20	79,20	78,04	76,58	79,51	131K	135
05/03/2020	-3,88%	-3,15	78,00	79,01	78,00	81,80	282K	192
04/03/2020	-0,53%	-0,43	81,15	81,50	80,12	81,85	238K	162
03/03/2020	-2,01%	-1,67	81,58	83,00	81,00	83,40	201K	174
02/03/2020	-2,00%	-1,70	83,25	84,38	81,00	85,03	165K	158
28/02/2020	-1,78%	-1,54	84,95	85,26	83,00	87,00	179K	158
27/02/2020	0,22%	0,19	86,49	86,50	85,01	88,40	65K	313
26/02/2020	-1,03%	-0,90	86,30	87,00	86,00	87,00	60K	55
21/02/2020	-0,03%	-0,03	87,20	87,00	86,03	88,13	82K	105
20/02/2020	-1,99%	-1,77	87,23	88,98	87,00	88,98	183K	121
19/02/2020	-1,12%	-1,01	89,00	90,05	88,51	90,50	130K	149
18/02/2020	-1,36%	-1,24	90,01	91,34	90,01	91,50	77K	78
17/02/2020	1,39%	1,25	91,25	90,00	90,00	91,50	146K	135
14/02/2020	1,60%	1,42	90,00	89,00	89,00	91,90	236K	556
13/02/2020	3,20%	2,75	88,58	87,50	84,00	89,85	230K	221
12/02/2020	-4,62%	-4,16	85,83	92,00	85,80	92,00	370K	434
11/02/2020	11,03%	8,94	89,99	81,20	81,20	91,38	278K	293
10/02/2020	-14,23%	-13,45	81,05	92,00	81,05	92,00	427K	307
07/02/2020	-4,57%	-4,53	94,50	99,20	94,50	100,11	282K	269
06/02/2020	-1,95%	-1,97	99,03	101,50	99,01	101,50	90K	73
05/02/2020	-0,12%	-0,12	101,00	101,12	98,00	101,12	192K	178
04/02/2020	-2,53%	-2,62	101,12	103,74	101,02	103,74	203K	150
03/02/2020	-1,58%	-1,67	103,74	105,41	102,01	105,41	176K	145
31/01/2020	0,23%	0,24	105,41	106,00	104,91	106,00	120K	72
30/01/2020	-1,61%	-1,72	105,17	106,89	104,00	106,89	96K	70
29/01/2020	0,01%	0,01	106,89	106,85	105,30	106,90	63K	62
28/01/2020	3,77%	3,88	106,88	103,03	103,00	106,90	197K	88
27/01/2020	-4,05%	-4,35	103,00	107,35	103,00	107,45	318K	197
24/01/2020	0,33%	0,35	107,35	107,00	106,10	107,35	124K	75
23/01/2020	0,29%	0,31	107,00	106,70	106,10	107,44	118K	104
22/01/2020	0,18%	0,19	106,69	107,39	106,51	107,39	110K	71
21/01/2020	-0,87%	-0,93	106,50	107,43	106,20	108,32	176K	111
20/01/2020	-0,07%	-0,07	107,43	107,50	107,30	108,39	123K	109
17/01/2020	-0,11%	-0,12	107,50	107,89	105,70	108,13	92K	80
16/01/2020	0,00%	0,00	107,62	107,01	106,00	108,00	98K	98
15/01/2020	0,40%	0,43	107,62	107,25	105,61	108,12	226K	144
14/01/2020	-0,06%	-0,06	107,19	107,25	106,86	107,25	70K	80
13/01/2020	0,01%	0,01	107,25	106,00	106,00	107,25	89K	86
10/01/2020	1,48%	1,56	107,24	105,69	105,05	107,25	134K	94
09/01/2020	0,31%	0,33	105,68	105,40	104,90	107,25	131K	102
08/01/2020	0,43%	0,45	105,35	106,44	104,90	106,44	159K	84
07/01/2020	-1,95%	-2,09	104,90	106,99	104,76	107,39	193K	144
06/01/2020	-0,27%	-0,29	106,99	107,80	104,00	107,99	436K	171
03/01/2020	0,21%	0,22	107,28	107,89	107,11	107,99	204K	166
02/01/2020	0,04%	0,04	107,06	105,88	105,80	107,10	141K	75
30/12/2019	-0,05%	-0,05	107,02	106,96	105,65	107,20	140K	69
27/12/2019	0,07%	0,07	107,07	107,00	106,00	108,00	120K	93
26/12/2019	2,64%	2,75	107,00	104,25	104,11	107,00	304K	162
23/12/2019	-0,70%	-0,73	104,25	105,00	103,86	105,00	244K	102
20/12/2019	-	-	104,98	103,69	103,69	105,00	113K	71

Date,Open,High,Low,Close,Volume
08-Jul-20,90.98,91.99,88.00,91.50,871516
07-Jul-20,88.60,91.00,88.45,91.00,631666
06-Jul-20,85.95,88.61,84.89,88.60,412003
03-Jul-20,85.90,85.95,84.82,85.95,509127
02-Jul-20,83.30,87.59,83.30,85.94,604345
01-Jul-20,83.00,83.98,81.11,83.30,1142810
30-Jun-20,100.00,102.52,99.01,100.99,485170
29-Jun-20,99.50,99.50,95.29,98.00,320271
26-Jun-20,97.30,99.50,96.99,99.50,218673
25-Jun-20,98.50,99.50,96.04,97.30,193821
24-Jun-20,99.70,100.00,97.80,97.80,274384
23-Jun-20,97.00,100.00,96.50,99.69,242327
22-Jun-20,94.85,97.00,91.51,95.29,331807
19-Jun-20,93.80,94.82,90.09,94.82,361315
18-Jun-20,94.00,94.00,93.19,93.80,161470
17-Jun-20,93.16,94.00,92.00,93.98,240934
16-Jun-20,91.58,93.99,91.58,92.01,203413
15-Jun-20,90.04,91.50,89.50,91.00,108196
12-Jun-20,90.01,91.89,87.01,90.04,362468
10-Jun-20,92.49,94.57,90.99,93.95,416100
09-Jun-20,94.91,96.00,89.94,89.97,448777
08-Jun-20,88.95,91.99,88.95,91.99,149335
05-Jun-20,82.00,89.80,81.90,84.80,306989
04-Jun-20,80.00,82.00,80.00,82.00,196818
03-Jun-20,78.33,79.99,78.00,79.99,363199
02-Jun-20,77.00,79.90,76.90,78.29,358339
01-Jun-20,79.00,79.00,76.01,77.00,143107
29-May-20,74.74,76.00,74.74,76.00,112226
28-May-20,74.50,74.99,74.20,74.75,48940
27-May-20,74.89,75.79,73.01,74.50,65710
26-May-20,75.92,77.45,70.80,72.20,412070
25-May-20,71.99,75.50,71.49,75.00,279111
22-May-20,71.49,71.50,70.45,71.49,94763
21-May-20,71.00,72.09,71.00,71.05,69527
20-May-20,71.00,72.00,71.00,71.00,265022
19-May-20,62.49,70.50,62.49,70.27,428301
18-May-20,65.25,65.30,62.00,62.30,124032
15-May-20,61.78,63.70,59.90,63.70,172876
14-May-20,63.11,63.63,59.89,61.78,183630
13-May-20,65.45,66.55,63.00,63.01,140505
12-May-20,66.99,67.96,65.88,65.88,150433
11-May-20,67.82,67.98,65.30,66.99,162022
08-May-20,69.80,69.98,67.11,67.82,79842
07-May-20,70.45,70.50,69.57,69.60,53939
06-May-20,71.99,71.99,67.11,70.46,155608
05-May-20,71.60,72.99,71.41,71.99,57128
04-May-20,73.21,73.35,70.00,71.41,146071
30-Apr-20,73.98,74.00,72.42,74.00,264845
29-Apr-20,72.37,73.98,71.88,73.46,281785
28-Apr-20,72.20,72.37,71.00,72.20,318564
27-Apr-20,70.70,72.00,70.00,71.47,192426
24-Apr-20,71.89,71.97,70.51,70.70,137614
23-Apr-20,71.88,71.93,71.00,71.93,371387
22-Apr-20,71.49,71.90,71.00,71.89,431559
20-Apr-20,71.50,71.50,69.01,71.48,192461
17-Apr-20,71.49,71.90,71.49,71.50,157803
16-Apr-20,72.00,72.94,70.01,71.50,235365
15-Apr-20,71.50,71.98,70.50,71.46,206252
14-Apr-20,71.25,74.00,71.20,72.55,314859
13-Apr-20,70.01,74.86,69.61,71.90,202435
09-Apr-20,66.51,69.39,66.51,69.29,102547
08-Apr-20,65.94,66.96,65.00,66.45,110072
07-Apr-20,65.20,67.48,63.32,65.95,55958
06-Apr-20,63.96,68.00,63.00,63.06,166739
03-Apr-20,64.00,64.75,62.01,63.33,105509
02-Apr-20,63.32,65.00,63.00,63.90,123908
01-Apr-20,62.40,62.98,60.00,62.70,161311
31-Mar-20,60.00,63.40,60.00,61.00,136348
30-Mar-20,64.94,64.94,55.87,60.00,268378
27-Mar-20,62.00,64.00,58.00,60.00,266256
26-Mar-20,64.38,64.48,61.90,62.00,121054
25-Mar-20,58.00,65.00,53.00,63.00,125205
24-Mar-20,59.89,62.30,55.00,58.00,65949
23-Mar-20,54.60,57.00,49.50,55.99,78635
20-Mar-20,52.00,60.00,52.00,55.00,190115
19-Mar-20,60.00,60.00,45.01,51.53,226782
18-Mar-20,68.01,68.20,56.00,60.49,121862
17-Mar-20,69.00,69.00,68.20,68.30,75907
16-Mar-20,75.24,75.24,67.89,68.99,188824
13-Mar-20,78.16,78.19,74.03,75.25,63182
12-Mar-20,75.00,75.00,67.51,70.60,255419
11-Mar-20,76.81,78.79,74.88,75.00,202377
10-Mar-20,77.89,79.19,75.55,76.18,137279
09-Mar-20,78.00,78.00,72.15,76.49,146242
06-Mar-20,78.04,79.51,76.58,79.20,131171
05-Mar-20,79.01,81.80,78.00,78.00,282315
04-Mar-20,81.50,81.85,80.12,81.15,237613
03-Mar-20,83.00,83.40,81.00,81.58,200824
02-Mar-20,84.38,85.03,81.00,83.25,164688
28-Feb-20,85.26,87.00,83.00,84.95,178938
27-Feb-20,86.50,88.40,85.01,86.49,64573
26-Feb-20,87.00,87.00,86.00,86.30,59759
21-Feb-20,87.00,88.13,86.03,87.20,82283
20-Feb-20,88.98,88.98,87.00,87.23,182753
19-Feb-20,90.05,90.50,88.51,89.00,130036
18-Feb-20,91.34,91.50,90.01,90.01,77219
17-Feb-20,90.00,91.50,90.00,91.25,146088
14-Feb-20,89.00,91.90,89.00,90.00,235828
13-Feb-20,87.50,89.85,84.00,88.58,229913
12-Feb-20,92.00,92.00,85.80,85.83,370444
11-Feb-20,81.20,91.38,81.20,89.99,277678
10-Feb-20,92.00,92.00,81.05,81.05,426681
07-Feb-20,99.20,100.11,94.50,94.50,281825
06-Feb-20,101.50,101.50,99.01,99.03,90051
05-Feb-20,101.12,101.12,98.00,101.00,192420
04-Feb-20,103.74,103.74,101.02,101.12,203052
03-Feb-20,105.41,105.41,102.01,103.74,175612
31-Jan-20,106.00,106.00,104.91,105.41,120305
30-Jan-20,106.89,106.89,104.00,105.17,95691
29-Jan-20,106.85,106.90,105.30,106.89,63343
28-Jan-20,103.03,106.90,103.00,106.88,196674
27-Jan-20,107.35,107.45,103.00,103.00,318042
24-Jan-20,107.00,107.35,106.10,107.35,124138
23-Jan-20,106.70,107.44,106.10,107.00,118041
22-Jan-20,107.39,107.39,106.51,106.69,109817
21-Jan-20,107.43,108.32,106.20,106.50,176297
20-Jan-20,107.50,108.39,107.30,107.43,122509
17-Jan-20,107.89,108.13,105.70,107.50,92112
16-Jan-20,107.01,108.00,106.00,107.62,97637
15-Jan-20,107.25,108.12,105.61,107.62,225816
14-Jan-20,107.25,107.25,106.86,107.19,69667
13-Jan-20,106.00,107.25,106.00,107.25,89048
10-Jan-20,105.69,107.25,105.05,107.24,134343
09-Jan-20,105.40,107.25,104.90,105.68,131257
08-Jan-20,106.44,106.44,104.90,105.35,159058
07-Jan-20,106.99,107.39,104.76,104.90,193398
06-Jan-20,107.80,107.99,104.00,106.99,436499
03-Jan-20,107.89,107.99,107.11,107.28,203556
02-Jan-20,105.88,107.10,105.80,107.06,140756
30-Dec-19,106.96,107.20,105.65,107.02,140414
27-Dec-19,107.00,108.00,106.00,107.07,120339
26-Dec-19,104.25,107.00,104.11,107.00,303727
23-Dec-19,105.00,105.00,103.86,104.25,243732
20-Dec-19,103.69,105.00,103.69,104.98,113016

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBRD11

cotações, gráficos e mais...