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 |
| 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 |
| 25/06/2019 | 0,08% | 0,08 | 99,47 | 99,39 | 98,60 | 99,48 | 216K | 52 |
| 24/06/2019 | -0,10% | -0,10 | 99,39 | 99,55 | 98,59 | 99,90 | 121K | 63 |
| 21/06/2019 | 0,08% | 0,08 | 99,49 | 99,41 | 98,55 | 100,00 | 122K | 71 |
| 19/06/2019 | 0,41% | 0,41 | 99,41 | 99,00 | 98,55 | 99,87 | 164K | 52 |
| 18/06/2019 | -0,95% | -0,95 | 99,00 | 99,95 | 98,50 | 99,95 | 59K | 64 |
| 17/06/2019 | 1,59% | 1,56 | 99,95 | 98,29 | 98,29 | 100,00 | 123K | 65 |
| 14/06/2019 | 0,31% | 0,30 | 98,39 | 98,38 | 98,00 | 98,39 | 128K | 62 |
| 13/06/2019 | -0,67% | -0,66 | 98,09 | 98,99 | 97,79 | 98,99 | 95K | 56 |
| 12/06/2019 | -0,15% | -0,15 | 98,75 | 99,00 | 93,10 | 99,00 | 223K | 102 |
| 11/06/2019 | -0,09% | -0,09 | 98,90 | 98,99 | 98,90 | 99,00 | 61K | 31 |
| 10/06/2019 | -0,01% | -0,01 | 98,99 | 99,00 | 98,80 | 99,00 | 69K | 49 |
| 07/06/2019 | 0,00% | 0,00 | 99,00 | 99,69 | 98,75 | 99,77 | 48K | 42 |
| 06/06/2019 | -0,69% | -0,69 | 99,00 | 99,30 | 98,50 | 99,75 | 49K | 64 |
| 05/06/2019 | 1,12% | 1,10 | 99,69 | 98,60 | 98,50 | 99,79 | 84K | 63 |
| 04/06/2019 | -0,41% | -0,41 | 98,59 | 99,00 | 98,00 | 99,78 | 274K | 71 |
| 03/06/2019 | 1,02% | 1,00 | 99,00 | 98,10 | 97,01 | 100,50 | 305K | 105 |
| 31/05/2019 | 0,01% | 0,01 | 98,00 | 97,99 | 97,99 | 98,99 | 91K | 69 |
| 30/05/2019 | 1,03% | 1,00 | 97,99 | 96,99 | 96,90 | 97,99 | 178K | 82 |
| 29/05/2019 | -0,01% | -0,01 | 96,99 | 97,00 | 96,90 | 97,98 | 121K | 63 |
| 28/05/2019 | 0,05% | 0,05 | 97,00 | 96,97 | 96,73 | 97,11 | 116K | 63 |
| 27/05/2019 | 1,52% | 1,45 | 96,95 | 95,50 | 95,50 | 96,99 | 41K | 40 |
| 24/05/2019 | 1,06% | 1,00 | 95,50 | 94,84 | 94,60 | 95,99 | 103K | 59 |
| 23/05/2019 | -0,37% | -0,35 | 94,50 | 94,85 | 94,50 | 94,85 | 44K | 42 |
| 22/05/2019 | 0,00% | 0,00 | 94,85 | 94,85 | 94,50 | 94,85 | 72K | 58 |
| 21/05/2019 | 0,00% | 0,00 | 94,85 | 94,84 | 94,50 | 94,85 | 138K | 64 |
| 20/05/2019 | 0,05% | 0,05 | 94,85 | 94,80 | 94,33 | 94,85 | 64K | 59 |
| 17/05/2019 | 1,50% | 1,40 | 94,80 | 93,50 | 93,03 | 95,00 | 97K | 52 |
| 16/05/2019 | 1,53% | 1,41 | 93,40 | 91,99 | 91,91 | 93,50 | 132K | 65 |
| 15/05/2019 | 0,15% | 0,14 | 91,99 | 91,84 | 91,05 | 91,99 | 109K | 89 |
| 14/05/2019 | -0,07% | -0,06 | 91,85 | 91,91 | 91,03 | 91,91 | 145K | 84 |
| 13/05/2019 | -0,10% | -0,09 | 91,91 | 92,00 | 91,54 | 92,00 | 52K | 53 |
| 10/05/2019 | 0,00% | 0,00 | 92,00 | 92,00 | 91,99 | 92,42 | 44K | 48 |
| 09/05/2019 | 0,89% | 0,81 | 92,00 | 92,54 | 91,49 | 92,54 | 22K | 27 |
| 08/05/2019 | -0,77% | -0,71 | 91,19 | 91,90 | 91,01 | 92,57 | 76K | 53 |
| 07/05/2019 | -0,11% | -0,10 | 91,90 | 91,99 | 90,51 | 91,99 | 77K | 64 |
| 06/05/2019 | 0,01% | 0,01 | 92,00 | 92,02 | 91,50 | 92,02 | 192K | 62 |
| 03/05/2019 | 0,17% | 0,16 | 91,99 | 92,00 | 91,83 | 92,74 | 90K | 78 |
| 02/05/2019 | -1,25% | -1,16 | 91,83 | 92,50 | 91,32 | 92,50 | 55K | 70 |
| 30/04/2019 | 1,52% | 1,39 | 92,99 | 91,99 | 91,70 | 92,99 | 68K | 53 |
| 29/04/2019 | 0,11% | 0,10 | 91,60 | 91,39 | 91,38 | 91,60 | 163K | 66 |
| 26/04/2019 | 0,07% | 0,06 | 91,50 | 91,48 | 91,06 | 91,50 | 116K | 48 |
| 25/04/2019 | 0,48% | 0,44 | 91,44 | 91,00 | 90,48 | 91,45 | 93K | 62 |
| 24/04/2019 | 0,55% | 0,50 | 91,00 | 90,50 | 90,50 | 91,00 | 120K | 56 |
| 23/04/2019 | 0,61% | 0,55 | 90,50 | 90,15 | 90,00 | 90,50 | 142K | 59 |
| 22/04/2019 | -0,60% | -0,54 | 89,95 | 90,50 | 89,00 | 90,50 | 209K | 108 |
| 18/04/2019 | 0,07% | 0,06 | 90,49 | 90,43 | 90,30 | 90,49 | 47K | 41 |
| 17/04/2019 | -0,01% | -0,01 | 90,43 | 90,44 | 90,15 | 90,44 | 69K | 55 |
| 16/04/2019 | -0,04% | -0,04 | 90,44 | 90,48 | 90,10 | 90,48 | 52K | 57 |
| 15/04/2019 | 1,11% | 0,99 | 90,48 | 89,51 | 89,51 | 90,48 | 85K | 113 |
| 12/04/2019 | -1,01% | -0,91 | 89,49 | 90,31 | 89,40 | 90,40 | 74K | 68 |
| 11/04/2019 | -0,10% | -0,09 | 90,40 | 90,50 | 89,30 | 90,50 | 79K | 64 |
| 10/04/2019 | 0,00% | 0,00 | 90,49 | 90,50 | 90,01 | 90,50 | 108K | 45 |
| 09/04/2019 | 0,12% | 0,11 | 90,49 | 90,39 | 90,10 | 90,68 | 209K | 90 |
| 08/04/2019 | 0,24% | 0,22 | 90,38 | 90,20 | 90,01 | 90,40 | 52K | 51 |
| 05/04/2019 | 1,05% | 0,94 | 90,16 | 89,25 | 89,25 | 90,80 | 58K | 56 |
| 04/04/2019 | 0,30% | 0,27 | 89,22 | 88,95 | 88,41 | 89,22 | 42K | 64 |
| 03/04/2019 | 2,00% | 1,74 | 88,95 | 87,99 | 87,81 | 88,95 | 105K | 123 |
| 02/04/2019 | -2,56% | -2,29 | 87,21 | 89,50 | 86,99 | 89,51 | 447K | 199 |
| 01/04/2019 | -0,44% | -0,40 | 89,50 | 89,49 | 88,51 | 89,50 | 151K | 71 |
| 29/03/2019 | 0,69% | 0,62 | 89,90 | 88,00 | 88,00 | 89,90 | 62K | 62 |
| 28/03/2019 | 0,88% | 0,78 | 89,28 | 89,47 | 89,25 | 90,00 | 33K | 49 |
| 27/03/2019 | -0,01% | -0,01 | 88,50 | 88,05 | 88,05 | 89,44 | 58K | 61 |
| 26/03/2019 | -2,73% | -2,48 | 88,51 | 90,99 | 88,51 | 91,01 | 220K | 177 |
| 25/03/2019 | -0,02% | -0,02 | 90,99 | 91,00 | 89,22 | 91,00 | 128K | 112 |
| 22/03/2019 | 0,01% | 0,01 | 91,01 | 91,29 | 89,51 | 91,30 | 58K | 52 |
| 21/03/2019 | 0,00% | 0,00 | 91,00 | 90,00 | 89,90 | 91,30 | 108K | 60 |
| 20/03/2019 | 0,39% | 0,35 | 91,00 | 90,65 | 90,51 | 91,00 | 74K | 63 |
| 19/03/2019 | 0,00% | 0,00 | 90,65 | 90,65 | 90,53 | 90,65 | 36K | 43 |
| 18/03/2019 | 0,10% | 0,09 | 90,65 | 91,00 | 90,60 | 91,40 | 84K | 75 |
| 15/03/2019 | 0,63% | 0,57 | 90,56 | 90,00 | 90,00 | 90,60 | 156K | 54 |
| 14/03/2019 | 0,11% | 0,10 | 89,99 | 89,80 | 89,80 | 89,99 | 98K | 53 |
| 13/03/2019 | 0,00% | 0,00 | 89,89 | 89,89 | 89,80 | 89,89 | 138K | 62 |
| 12/03/2019 | 0,00% | 0,00 | 89,89 | 89,88 | 89,55 | 89,89 | 62K | 43 |
| 11/03/2019 | 0,00% | 0,00 | 89,89 | 89,85 | 89,55 | 89,89 | 42K | 59 |
| 08/03/2019 | 0,01% | 0,01 | 89,89 | 89,88 | 89,60 | 89,89 | 69K | 55 |
| 07/03/2019 | 0,45% | 0,40 | 89,88 | 89,38 | 89,38 | 89,89 | 58K | 50 |
| 06/03/2019 | 0,69% | 0,61 | 89,48 | 89,00 | 88,87 | 89,90 | 31K | 34 |
| 01/03/2019 | -1,91% | -1,73 | 88,87 | 90,15 | 87,10 | 90,15 | 74K | 51 |
| 28/02/2019 | -0,33% | -0,30 | 90,60 | 90,90 | 90,00 | 90,90 | 57K | 55 |
| 27/02/2019 | 2,71% | 2,40 | 90,90 | 88,49 | 88,40 | 91,50 | 250K | 48 |
| 26/02/2019 | 0,01% | 0,01 | 88,50 | 88,48 | 88,01 | 88,50 | 100K | 45 |
| 25/02/2019 | 0,27% | 0,24 | 88,49 | 88,50 | 88,45 | 88,50 | 70K | 41 |
| 22/02/2019 | -0,28% | -0,25 | 88,25 | 88,50 | 88,25 | 88,50 | 121K | 42 |
| 21/02/2019 | -0,43% | -0,38 | 88,50 | 88,91 | 87,98 | 88,91 | 93K | 45 |
| 20/02/2019 | -0,02% | -0,02 | 88,88 | 88,90 | 88,01 | 88,90 | 135K | 54 |
Date,Open,High,Low,Close,Volume
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-19,99.39,99.48,98.60,99.47,216207
24-Jun-19,99.55,99.90,98.59,99.39,120918
21-Jun-19,99.41,100.00,98.55,99.49,122377
19-Jun-19,99.00,99.87,98.55,99.41,164220
18-Jun-19,99.95,99.95,98.50,99.00,59031
17-Jun-19,98.29,100.00,98.29,99.95,123112
14-Jun-19,98.38,98.39,98.00,98.39,128469
13-Jun-19,98.99,98.99,97.79,98.09,94628
12-Jun-19,99.00,99.00,93.10,98.75,222778
11-Jun-19,98.99,99.00,98.90,98.90,61470
10-Jun-19,99.00,99.00,98.80,98.99,69386
07-Jun-19,99.69,99.77,98.75,99.00,47726
06-Jun-19,99.30,99.75,98.50,99.00,48761
05-Jun-19,98.60,99.79,98.50,99.69,83599
04-Jun-19,99.00,99.78,98.00,98.59,274370
03-Jun-19,98.10,100.50,97.01,99.00,304542
31-May-19,97.99,98.99,97.99,98.00,90968
30-May-19,96.99,97.99,96.90,97.99,177900
29-May-19,97.00,97.98,96.90,96.99,121023
28-May-19,96.97,97.11,96.73,97.00,115533
27-May-19,95.50,96.99,95.50,96.95,40706
24-May-19,94.84,95.99,94.60,95.50,102754
23-May-19,94.85,94.85,94.50,94.50,44079
22-May-19,94.85,94.85,94.50,94.85,71715
21-May-19,94.84,94.85,94.50,94.85,138268
20-May-19,94.80,94.85,94.33,94.85,64107
17-May-19,93.50,95.00,93.03,94.80,96754
16-May-19,91.99,93.50,91.91,93.40,132393
15-May-19,91.84,91.99,91.05,91.99,108980
14-May-19,91.91,91.91,91.03,91.85,145327
13-May-19,92.00,92.00,91.54,91.91,52186
10-May-19,92.00,92.42,91.99,92.00,43895
09-May-19,92.54,92.54,91.49,92.00,22213
08-May-19,91.90,92.57,91.01,91.19,76104
07-May-19,91.99,91.99,90.51,91.90,77409
06-May-19,92.02,92.02,91.50,92.00,191603
03-May-19,92.00,92.74,91.83,91.99,89927
02-May-19,92.50,92.50,91.32,91.83,55202
30-Apr-19,91.99,92.99,91.70,92.99,67817
29-Apr-19,91.39,91.60,91.38,91.60,163158
26-Apr-19,91.48,91.50,91.06,91.50,115754
25-Apr-19,91.00,91.45,90.48,91.44,92733
24-Apr-19,90.50,91.00,90.50,91.00,119976
23-Apr-19,90.15,90.50,90.00,90.50,142470
22-Apr-19,90.50,90.50,89.00,89.95,209364
18-Apr-19,90.43,90.49,90.30,90.49,46737
17-Apr-19,90.44,90.44,90.15,90.43,68822
16-Apr-19,90.48,90.48,90.10,90.44,51889
15-Apr-19,89.51,90.48,89.51,90.48,85157
12-Apr-19,90.31,90.40,89.40,89.49,73555
11-Apr-19,90.50,90.50,89.30,90.40,78648
10-Apr-19,90.50,90.50,90.01,90.49,108037
09-Apr-19,90.39,90.68,90.10,90.49,208948
08-Apr-19,90.20,90.40,90.01,90.38,52200
05-Apr-19,89.25,90.80,89.25,90.16,58033
04-Apr-19,88.95,89.22,88.41,89.22,42161
03-Apr-19,87.99,88.95,87.81,88.95,104694
02-Apr-19,89.50,89.51,86.99,87.21,446779
01-Apr-19,89.49,89.50,88.51,89.50,151365
29-Mar-19,88.00,89.90,88.00,89.90,62001
28-Mar-19,89.47,90.00,89.25,89.28,32750
27-Mar-19,88.05,89.44,88.05,88.50,57582
26-Mar-19,90.99,91.01,88.51,88.51,220028
25-Mar-19,91.00,91.00,89.22,90.99,127715
22-Mar-19,91.29,91.30,89.51,91.01,58004
21-Mar-19,90.00,91.30,89.90,91.00,107989
20-Mar-19,90.65,91.00,90.51,91.00,74265
19-Mar-19,90.65,90.65,90.53,90.65,36432
18-Mar-19,91.00,91.40,90.60,90.65,84295
15-Mar-19,90.00,90.60,90.00,90.56,156149
14-Mar-19,89.80,89.99,89.80,89.99,98315
13-Mar-19,89.89,89.89,89.80,89.89,137796
12-Mar-19,89.88,89.89,89.55,89.89,61923
11-Mar-19,89.85,89.89,89.55,89.89,41561
08-Mar-19,89.88,89.89,89.60,89.89,69118
07-Mar-19,89.38,89.89,89.38,89.88,58369
06-Mar-19,89.00,89.90,88.87,89.48,30604
01-Mar-19,90.15,90.15,87.10,88.87,74305
28-Feb-19,90.90,90.90,90.00,90.60,57191
27-Feb-19,88.49,91.50,88.40,90.90,250029
26-Feb-19,88.48,88.50,88.01,88.50,100421
25-Feb-19,88.50,88.50,88.45,88.49,69642
22-Feb-19,88.50,88.50,88.25,88.25,121089
21-Feb-19,88.91,88.91,87.98,88.50,92635
20-Feb-19,88.90,88.90,88.01,88.88,134631
19-Feb-19,88.50,89.98,88.41,88.90,134631
18-Feb-19,87.73,89.20,87.72,88.40,134631
15-Feb-19,87.55,89.19,87.51,87.71,134631
14-Feb-19,88.28,88.33,87.51,87.52,134631
13-Feb-19,88.31,88.31,87.50,88.28,134631
12-Feb-19,87.07,88.30,87.07,88.25,134631
11-Feb-19,88.50,88.50,86.93,87.07,134631
08-Feb-19,87.15,88.70,87.15,88.25,134631
07-Feb-19,88.84,88.84,87.15,87.15,134631
06-Feb-19,89.19,89.20,88.00,88.03,134631
05-Feb-19,88.99,89.00,88.65,88.98,134631
04-Feb-19,89.97,89.97,88.15,89.05,134631
01-Feb-19,91.00,91.00,89.00,89.98,134631
31-Jan-19,90.01,90.01,89.00,89.22,134631
30-Jan-19,89.90,90.01,89.53,89.53,134631
29-Jan-19,90.00,90.00,89.80,89.90,134631
28-Jan-19,90.01,90.01,89.16,90.01,134631
24-Jan-19,89.00,90.29,89.00,90.01,134631
23-Jan-19,88.99,90.40,88.93,89.70,134631
22-Jan-19,91.99,92.00,88.00,88.99,134631
21-Jan-19,91.75,91.99,91.58,91.99,134631
18-Jan-19,91.00,91.99,90.85,91.77,134631
17-Jan-19,90.21,91.00,90.21,91.00,134631
16-Jan-19,90.79,90.98,90.00,90.62,134631
15-Jan-19,92.00,92.00,89.99,90.79,134631
14-Jan-19,90.59,92.00,90.04,92.00,134631
11-Jan-19,90.01,90.60,90.01,90.60,134631
10-Jan-19,90.78,90.97,90.01,90.15,134631
09-Jan-19,90.00,90.81,90.00,90.78,134631
08-Jan-19,89.00,89.97,89.00,89.85,134631
07-Jan-19,89.95,90.34,89.80,89.80,134631
04-Jan-19,89.40,89.98,89.40,89.95,134631
03-Jan-19,88.70,89.66,88.70,89.40,134631
*exoneração de responsabilidade