Cotação atual, histórico e gráfico do papel: RBRD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | -0,30% | -0,31 | 104,59 | 104,90 | 104,02 | 104,90 | 230K | 136 |
| 13/11/2019 | 0,05% | 0,05 | 104,90 | 104,85 | 104,11 | 105,50 | 141K | 76 |
| 12/11/2019 | 1,68% | 1,73 | 104,85 | 104,40 | 103,01 | 105,00 | 147K | 101 |
| 11/11/2019 | -1,13% | -1,18 | 103,12 | 104,01 | 103,00 | 105,43 | 164K | 126 |
| 08/11/2019 | -0,29% | -0,30 | 104,30 | 104,90 | 103,30 | 104,90 | 271K | 156 |
| 07/11/2019 | -0,85% | -0,90 | 104,60 | 105,50 | 104,60 | 105,50 | 247K | 139 |
| 06/11/2019 | -0,42% | -0,45 | 105,50 | 105,96 | 105,00 | 106,00 | 229K | 115 |
| 05/11/2019 | -0,05% | -0,05 | 105,95 | 105,50 | 105,00 | 106,30 | 154K | 142 |
| 04/11/2019 | 0,01% | 0,01 | 106,00 | 106,00 | 103,06 | 106,00 | 275K | 202 |
| 01/11/2019 | -6,00% | -6,76 | 105,99 | 109,00 | 104,00 | 109,00 | 440K | 255 |
| 31/10/2019 | 0,67% | 0,75 | 112,75 | 112,49 | 112,00 | 112,75 | 198K | 55 |
| 30/10/2019 | 0,02% | 0,02 | 112,00 | 112,00 | 111,88 | 112,45 | 191K | 67 |
| 29/10/2019 | -0,02% | -0,02 | 111,98 | 112,49 | 111,15 | 112,49 | 54K | 34 |
| 28/10/2019 | 0,09% | 0,10 | 112,00 | 111,90 | 111,90 | 112,39 | 190K | 41 |
| 25/10/2019 | 0,31% | 0,35 | 111,90 | 111,55 | 109,01 | 112,50 | 94K | 65 |
| 24/10/2019 | 1,42% | 1,56 | 111,55 | 110,00 | 109,00 | 111,55 | 174K | 56 |
| 23/10/2019 | 0,04% | 0,04 | 109,99 | 109,95 | 109,00 | 109,99 | 131K | 52 |
| 22/10/2019 | 0,87% | 0,95 | 109,95 | 109,00 | 108,81 | 109,95 | 146K | 69 |
| 21/10/2019 | 0,20% | 0,22 | 109,00 | 108,00 | 107,92 | 109,00 | 148K | 70 |
| 18/10/2019 | -0,02% | -0,02 | 108,78 | 108,80 | 105,99 | 108,80 | 382K | 135 |
| 17/10/2019 | 0,28% | 0,30 | 108,80 | 108,65 | 108,51 | 108,98 | 56K | 49 |
| 16/10/2019 | 0,00% | 0,00 | 108,50 | 108,50 | 108,45 | 108,50 | 48K | 46 |
| 15/10/2019 | 0,28% | 0,30 | 108,50 | 108,20 | 108,20 | 108,50 | 356K | 62 |
| 14/10/2019 | -0,28% | -0,30 | 108,20 | 108,49 | 107,51 | 108,50 | 146K | 70 |
| 11/10/2019 | 0,00% | 0,00 | 108,50 | 108,30 | 108,08 | 108,50 | 83K | 35 |
| 10/10/2019 | 0,00% | 0,00 | 108,50 | 108,50 | 108,05 | 108,50 | 112K | 36 |
| 09/10/2019 | 0,00% | 0,00 | 108,50 | 108,51 | 108,03 | 109,89 | 92K | 45 |
| 08/10/2019 | -0,09% | -0,10 | 108,50 | 108,70 | 108,40 | 109,50 | 127K | 39 |
| 07/10/2019 | 0,63% | 0,68 | 108,60 | 108,00 | 107,91 | 108,95 | 69K | 41 |
| 04/10/2019 | -0,34% | -0,37 | 107,92 | 108,99 | 107,92 | 109,45 | 73K | 58 |
| 03/10/2019 | -0,65% | -0,71 | 108,29 | 108,99 | 107,82 | 108,99 | 73K | 55 |
| 02/10/2019 | 1,87% | 2,00 | 109,00 | 108,00 | 107,50 | 109,48 | 107K | 52 |
| 01/10/2019 | -1,83% | -2,00 | 107,00 | 109,00 | 107,00 | 109,56 | 106K | 59 |
| 30/09/2019 | 0,18% | 0,20 | 109,00 | 108,90 | 108,66 | 109,97 | 197K | 84 |
| 27/09/2019 | 0,74% | 0,80 | 108,80 | 108,25 | 108,00 | 108,89 | 117K | 53 |
| 26/09/2019 | 0,00% | 0,00 | 108,00 | 107,99 | 107,14 | 108,00 | 30K | 33 |
| 25/09/2019 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,88 | 139K | 42 |
| 24/09/2019 | -0,92% | -1,00 | 108,00 | 105,67 | 105,67 | 108,97 | 65K | 42 |
| 23/09/2019 | 3,79% | 3,98 | 109,00 | 105,02 | 102,78 | 109,00 | 189K | 63 |
| 20/09/2019 | 0,40% | 0,42 | 105,02 | 104,59 | 104,00 | 105,99 | 179K | 79 |
| 19/09/2019 | 0,40% | 0,42 | 104,60 | 104,20 | 102,78 | 104,60 | 134K | 59 |
| 18/09/2019 | 0,29% | 0,30 | 104,18 | 104,19 | 104,05 | 104,20 | 83K | 49 |
| 17/09/2019 | 1,33% | 1,36 | 103,88 | 102,42 | 102,42 | 104,19 | 127K | 59 |
| 16/09/2019 | -0,08% | -0,08 | 102,52 | 102,59 | 102,00 | 103,00 | 40K | 55 |
| 13/09/2019 | 0,10% | 0,10 | 102,60 | 102,60 | 101,90 | 102,60 | 151K | 83 |
| 12/09/2019 | 0,44% | 0,45 | 102,50 | 102,50 | 102,14 | 102,50 | 28K | 35 |
| 11/09/2019 | 0,15% | 0,15 | 102,05 | 101,89 | 101,50 | 102,51 | 112K | 69 |
| 10/09/2019 | -0,78% | -0,80 | 101,90 | 102,80 | 101,90 | 102,80 | 143K | 68 |
| 09/09/2019 | -0,19% | -0,20 | 102,70 | 102,90 | 102,39 | 102,90 | 87K | 64 |
| 06/09/2019 | 1,23% | 1,25 | 102,90 | 101,70 | 101,52 | 102,90 | 75K | 76 |
| 05/09/2019 | -1,31% | -1,35 | 101,65 | 103,00 | 100,22 | 103,00 | 125K | 81 |
| 04/09/2019 | 0,94% | 0,96 | 103,00 | 102,04 | 101,90 | 103,00 | 128K | 59 |
| 03/09/2019 | -1,25% | -1,29 | 102,04 | 103,33 | 101,35 | 103,88 | 142K | 85 |
| 02/09/2019 | -0,51% | -0,53 | 103,33 | 104,99 | 101,35 | 104,99 | 66K | 85 |
| 30/08/2019 | 0,01% | 0,01 | 103,86 | 103,88 | 103,78 | 103,88 | 44K | 41 |
| 29/08/2019 | 0,68% | 0,70 | 103,85 | 103,59 | 103,59 | 103,85 | 44K | 34 |
| 28/08/2019 | 0,16% | 0,16 | 103,15 | 103,00 | 102,00 | 103,66 | 60K | 61 |
| 27/08/2019 | -0,78% | -0,81 | 102,99 | 103,80 | 101,71 | 103,80 | 146K | 68 |
| 26/08/2019 | 0,78% | 0,80 | 103,80 | 103,00 | 103,00 | 103,85 | 111K | 55 |
| 23/08/2019 | 0,00% | 0,00 | 103,00 | 103,00 | 102,76 | 103,00 | 56K | 43 |
| 22/08/2019 | 0,01% | 0,01 | 103,00 | 102,99 | 102,06 | 103,00 | 68K | 42 |
| 21/08/2019 | 0,04% | 0,04 | 102,99 | 102,98 | 102,60 | 102,99 | 68K | 45 |
| 20/08/2019 | 0,93% | 0,95 | 102,95 | 102,82 | 101,56 | 102,99 | 102K | 66 |
| 19/08/2019 | -0,60% | -0,62 | 102,00 | 103,00 | 101,50 | 103,00 | 85K | 92 |
| 16/08/2019 | -0,36% | -0,37 | 102,62 | 102,98 | 102,00 | 102,99 | 56K | 61 |
| 15/08/2019 | 1,23% | 1,25 | 102,99 | 101,80 | 101,80 | 103,84 | 109K | 62 |
| 14/08/2019 | -0,64% | -0,66 | 101,74 | 102,40 | 101,72 | 102,84 | 149K | 63 |
| 13/08/2019 | -0,44% | -0,45 | 102,40 | 102,85 | 102,00 | 103,00 | 40K | 45 |
| 12/08/2019 | -0,17% | -0,17 | 102,85 | 103,00 | 101,55 | 103,00 | 134K | 60 |
| 09/08/2019 | -0,66% | -0,68 | 103,02 | 103,99 | 102,55 | 104,00 | 172K | 74 |
| 08/08/2019 | 1,19% | 1,22 | 103,70 | 102,48 | 101,11 | 103,80 | 245K | 107 |
| 07/08/2019 | -0,89% | -0,92 | 102,48 | 103,99 | 102,36 | 103,99 | 101K | 66 |
| 06/08/2019 | -0,55% | -0,57 | 103,40 | 103,98 | 103,22 | 104,00 | 82K | 65 |
| 05/08/2019 | 1,06% | 1,09 | 103,97 | 102,89 | 102,40 | 103,99 | 77K | 62 |
| 02/08/2019 | 1,86% | 1,88 | 102,88 | 100,99 | 100,00 | 103,00 | 161K | 134 |
| 01/08/2019 | -0,88% | -0,90 | 101,00 | 102,99 | 100,51 | 102,99 | 193K | 84 |
| 31/07/2019 | -1,13% | -1,16 | 101,90 | 103,05 | 99,02 | 104,70 | 242K | 105 |
| 30/07/2019 | -0,52% | -0,54 | 103,06 | 103,88 | 103,02 | 104,00 | 116K | 55 |
| 29/07/2019 | 0,39% | 0,40 | 103,60 | 103,20 | 102,50 | 104,00 | 462K | 86 |
| 26/07/2019 | -0,61% | -0,63 | 103,20 | 103,80 | 103,00 | 104,00 | 260K | 89 |
| 25/07/2019 | -0,16% | -0,17 | 103,83 | 104,20 | 103,00 | 104,20 | 161K | 60 |
| 24/07/2019 | -0,42% | -0,44 | 104,00 | 104,61 | 103,71 | 104,70 | 68K | 46 |
| 23/07/2019 | 0,91% | 0,94 | 104,44 | 103,00 | 103,00 | 104,70 | 212K | 88 |
| 22/07/2019 | -0,96% | -1,00 | 103,50 | 104,69 | 103,11 | 104,69 | 249K | 81 |
| 19/07/2019 | 0,05% | 0,05 | 104,50 | 104,45 | 104,16 | 104,79 | 145K | 55 |
| 18/07/2019 | -0,04% | -0,04 | 104,45 | 104,49 | 103,71 | 104,49 | 51K | 54 |
| 17/07/2019 | 0,97% | 1,00 | 104,49 | 103,50 | 103,21 | 104,49 | 165K | 86 |
| 16/07/2019 | -0,01% | -0,01 | 103,49 | 103,50 | 103,41 | 103,50 | 117K | 152 |
| 15/07/2019 | 1,47% | 1,50 | 103,50 | 102,01 | 101,30 | 103,50 | 766K | 131 |
| 12/07/2019 | -1,45% | -1,50 | 102,00 | 103,50 | 102,00 | 103,50 | 91K | 118 |
| 11/07/2019 | 0,00% | 0,00 | 103,50 | 103,50 | 103,20 | 103,50 | 106K | 93 |
| 10/07/2019 | -0,46% | -0,48 | 103,50 | 103,98 | 103,19 | 104,00 | 147K | 104 |
| 08/07/2019 | 0,95% | 0,98 | 103,98 | 104,00 | 103,00 | 104,00 | 178K | 81 |
| 05/07/2019 | 0,54% | 0,55 | 103,00 | 102,46 | 102,46 | 103,99 | 128K | 72 |
| 04/07/2019 | -0,05% | -0,05 | 102,45 | 102,50 | 100,33 | 102,50 | 140K | 137 |
| 03/07/2019 | 0,89% | 0,90 | 102,50 | 102,50 | 100,00 | 102,50 | 344K | 78 |
| 02/07/2019 | 0,75% | 0,76 | 101,60 | 100,29 | 100,29 | 104,00 | 115K | 75 |
| 01/07/2019 | -0,01% | -0,01 | 100,84 | 100,10 | 100,00 | 100,85 | 122K | 58 |
| 28/06/2019 | 0,85% | 0,85 | 100,85 | 100,57 | 100,00 | 101,00 | 174K | 78 |
| 27/06/2019 | 0,00% | 0,00 | 100,00 | 100,00 | 99,55 | 100,58 | 117K | 55 |
| 26/06/2019 | 0,53% | 0,53 | 100,00 | 99,47 | 99,47 | 100,00 | 71K | 56 |
Date,Open,High,Low,Close,Volume
14-Nov-19,104.90,104.90,104.02,104.59,230449
13-Nov-19,104.85,105.50,104.11,104.90,140907
12-Nov-19,104.40,105.00,103.01,104.85,147335
11-Nov-19,104.01,105.43,103.00,103.12,163727
08-Nov-19,104.90,104.90,103.30,104.30,270986
07-Nov-19,105.50,105.50,104.60,104.60,246720
06-Nov-19,105.96,106.00,105.00,105.50,228733
05-Nov-19,105.50,106.30,105.00,105.95,154336
04-Nov-19,106.00,106.00,103.06,106.00,274625
01-Nov-19,109.00,109.00,104.00,105.99,439528
31-Oct-19,112.49,112.75,112.00,112.75,197659
30-Oct-19,112.00,112.45,111.88,112.00,190816
29-Oct-19,112.49,112.49,111.15,111.98,53661
28-Oct-19,111.90,112.39,111.90,112.00,189557
25-Oct-19,111.55,112.50,109.01,111.90,94484
24-Oct-19,110.00,111.55,109.00,111.55,174200
23-Oct-19,109.95,109.99,109.00,109.99,130962
22-Oct-19,109.00,109.95,108.81,109.95,145898
21-Oct-19,108.00,109.00,107.92,109.00,147838
18-Oct-19,108.80,108.80,105.99,108.78,381917
17-Oct-19,108.65,108.98,108.51,108.80,56213
16-Oct-19,108.50,108.50,108.45,108.50,47847
15-Oct-19,108.20,108.50,108.20,108.50,356072
14-Oct-19,108.49,108.50,107.51,108.20,145628
11-Oct-19,108.30,108.50,108.08,108.50,82858
10-Oct-19,108.50,108.50,108.05,108.50,112466
09-Oct-19,108.51,109.89,108.03,108.50,91526
08-Oct-19,108.70,109.50,108.40,108.50,126528
07-Oct-19,108.00,108.95,107.91,108.60,68939
04-Oct-19,108.99,109.45,107.92,107.92,72962
03-Oct-19,108.99,108.99,107.82,108.29,73074
02-Oct-19,108.00,109.48,107.50,109.00,106700
01-Oct-19,109.00,109.56,107.00,107.00,106214
30-Sep-19,108.90,109.97,108.66,109.00,196868
27-Sep-19,108.25,108.89,108.00,108.80,117495
26-Sep-19,107.99,108.00,107.14,108.00,29585
25-Sep-19,108.00,108.88,108.00,108.00,138895
24-Sep-19,105.67,108.97,105.67,108.00,65129
23-Sep-19,105.02,109.00,102.78,109.00,189169
20-Sep-19,104.59,105.99,104.00,105.02,179329
19-Sep-19,104.20,104.60,102.78,104.60,133637
18-Sep-19,104.19,104.20,104.05,104.18,83029
17-Sep-19,102.42,104.19,102.42,103.88,127113
16-Sep-19,102.59,103.00,102.00,102.52,40005
13-Sep-19,102.60,102.60,101.90,102.60,151146
12-Sep-19,102.50,102.50,102.14,102.50,28037
11-Sep-19,101.89,102.51,101.50,102.05,111819
10-Sep-19,102.80,102.80,101.90,101.90,142933
09-Sep-19,102.90,102.90,102.39,102.70,86843
06-Sep-19,101.70,102.90,101.52,102.90,74742
05-Sep-19,103.00,103.00,100.22,101.65,125205
04-Sep-19,102.04,103.00,101.90,103.00,127889
03-Sep-19,103.33,103.88,101.35,102.04,141881
02-Sep-19,104.99,104.99,101.35,103.33,66257
30-Aug-19,103.88,103.88,103.78,103.86,43929
29-Aug-19,103.59,103.85,103.59,103.85,43793
28-Aug-19,103.00,103.66,102.00,103.15,60434
27-Aug-19,103.80,103.80,101.71,102.99,146121
26-Aug-19,103.00,103.85,103.00,103.80,111426
23-Aug-19,103.00,103.00,102.76,103.00,55915
22-Aug-19,102.99,103.00,102.06,103.00,67921
21-Aug-19,102.98,102.99,102.60,102.99,68101
20-Aug-19,102.82,102.99,101.56,102.95,102435
19-Aug-19,103.00,103.00,101.50,102.00,84854
16-Aug-19,102.98,102.99,102.00,102.62,55657
15-Aug-19,101.80,103.84,101.80,102.99,109388
14-Aug-19,102.40,102.84,101.72,101.74,149041
13-Aug-19,102.85,103.00,102.00,102.40,40315
12-Aug-19,103.00,103.00,101.55,102.85,133802
09-Aug-19,103.99,104.00,102.55,103.02,171914
08-Aug-19,102.48,103.80,101.11,103.70,244762
07-Aug-19,103.99,103.99,102.36,102.48,101250
06-Aug-19,103.98,104.00,103.22,103.40,82038
05-Aug-19,102.89,103.99,102.40,103.97,77156
02-Aug-19,100.99,103.00,100.00,102.88,160712
01-Aug-19,102.99,102.99,100.51,101.00,192758
31-Jul-19,103.05,104.70,99.02,101.90,242067
30-Jul-19,103.88,104.00,103.02,103.06,115789
29-Jul-19,103.20,104.00,102.50,103.60,461956
26-Jul-19,103.80,104.00,103.00,103.20,259953
25-Jul-19,104.20,104.20,103.00,103.83,161089
24-Jul-19,104.61,104.70,103.71,104.00,68406
23-Jul-19,103.00,104.70,103.00,104.44,212298
22-Jul-19,104.69,104.69,103.11,103.50,248568
19-Jul-19,104.45,104.79,104.16,104.50,144973
18-Jul-19,104.49,104.49,103.71,104.45,51158
17-Jul-19,103.50,104.49,103.21,104.49,165449
16-Jul-19,103.50,103.50,103.41,103.49,117056
15-Jul-19,102.01,103.50,101.30,103.50,765665
12-Jul-19,103.50,103.50,102.00,102.00,91174
11-Jul-19,103.50,103.50,103.20,103.50,105646
10-Jul-19,103.98,104.00,103.19,103.50,146868
08-Jul-19,104.00,104.00,103.00,103.98,178492
05-Jul-19,102.46,103.99,102.46,103.00,128175
04-Jul-19,102.50,102.50,100.33,102.45,140203
03-Jul-19,102.50,102.50,100.00,102.50,344135
02-Jul-19,100.29,104.00,100.29,101.60,115052
01-Jul-19,100.10,100.85,100.00,100.84,122201
28-Jun-19,100.57,101.00,100.00,100.85,173671
27-Jun-19,100.00,100.58,99.55,100.00,117239
26-Jun-19,99.47,100.00,99.47,100.00,71022
25-Jun-19,99.39,99.48,98.60,99.47,71022
24-Jun-19,99.55,99.90,98.59,99.39,71022
21-Jun-19,99.41,100.00,98.55,99.49,71022
19-Jun-19,99.00,99.87,98.55,99.41,71022
18-Jun-19,99.95,99.95,98.50,99.00,71022
17-Jun-19,98.29,100.00,98.29,99.95,71022
14-Jun-19,98.38,98.39,98.00,98.39,71022
13-Jun-19,98.99,98.99,97.79,98.09,71022
12-Jun-19,99.00,99.00,93.10,98.75,71022
11-Jun-19,98.99,99.00,98.90,98.90,71022
10-Jun-19,99.00,99.00,98.80,98.99,71022
07-Jun-19,99.69,99.77,98.75,99.00,71022
06-Jun-19,99.30,99.75,98.50,99.00,71022
05-Jun-19,98.60,99.79,98.50,99.69,71022
04-Jun-19,99.00,99.78,98.00,98.59,71022
03-Jun-19,98.10,100.50,97.01,99.00,71022
31-May-19,97.99,98.99,97.99,98.00,71022
30-May-19,96.99,97.99,96.90,97.99,71022
29-May-19,97.00,97.98,96.90,96.99,71022
28-May-19,96.97,97.11,96.73,97.00,71022
27-May-19,95.50,96.99,95.50,96.95,71022
24-May-19,94.84,95.99,94.60,95.50,71022
23-May-19,94.85,94.85,94.50,94.50,71022
22-May-19,94.85,94.85,94.50,94.85,71022
21-May-19,94.84,94.85,94.50,94.85,71022
20-May-19,94.80,94.85,94.33,94.85,71022
17-May-19,93.50,95.00,93.03,94.80,71022
16-May-19,91.99,93.50,91.91,93.40,71022
15-May-19,91.84,91.99,91.05,91.99,71022
14-May-19,91.91,91.91,91.03,91.85,71022
13-May-19,92.00,92.00,91.54,91.91,71022
10-May-19,92.00,92.42,91.99,92.00,71022
09-May-19,92.54,92.54,91.49,92.00,71022
*exoneração de responsabilidade