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
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	6,14%	2,33	40,30	37,97	37,70	41,00	111K	160
02/10/2023	-0,03%	-0,01	37,97	37,98	37,64	37,98	12K	31
29/09/2023	0,90%	0,34	37,98	37,64	37,64	38,32	12K	45
28/09/2023	1,18%	0,44	37,64	37,20	37,20	38,80	10K	28
27/09/2023	-4,62%	-1,80	37,20	38,92	37,00	39,00	152K	169
26/09/2023	-2,01%	-0,80	39,00	40,19	39,00	40,19	18K	58
25/09/2023	-0,80%	-0,32	39,80	40,21	38,72	40,87	12K	47
22/09/2023	-0,84%	-0,34	40,12	40,44	39,97	41,89	76K	57
21/09/2023	-0,42%	-0,17	40,46	40,63	39,00	40,63	78K	148
20/09/2023	3,07%	1,21	40,63	39,43	38,75	40,63	41K	82
19/09/2023	1,34%	0,52	39,42	38,90	38,56	40,87	152K	132
18/09/2023	1,33%	0,51	38,90	38,39	37,76	38,94	137K	121
15/09/2023	-0,29%	-0,11	38,39	38,50	38,39	38,94	30K	51
14/09/2023	1,08%	0,41	38,50	38,69	37,45	38,95	37K	84
13/09/2023	-4,63%	-1,85	38,09	39,74	37,51	39,74	36K	164
12/09/2023	5,11%	1,94	39,94	38,00	37,50	39,99	104K	105
11/09/2023	0,88%	0,33	38,00	37,68	37,68	38,30	13K	55
08/09/2023	0,64%	0,24	37,67	37,43	36,98	38,33	33K	57
06/09/2023	1,19%	0,44	37,43	36,98	36,62	37,43	39K	94
05/09/2023	0,03%	0,01	36,99	36,98	36,64	37,44	17K	74
04/09/2023	1,79%	0,65	36,98	36,32	36,32	38,64	44K	105
01/09/2023	-1,86%	-0,69	36,33	34,75	34,75	36,47	69K	113
31/08/2023	-1,54%	-0,58	37,02	37,60	36,51	37,60	43K	70
30/08/2023	0,27%	0,10	37,60	37,50	37,50	37,77	22K	43
29/08/2023	0,00%	0,00	37,50	37,69	37,50	37,80	22K	62
28/08/2023	-1,21%	-0,46	37,50	37,21	37,21	37,97	33K	50
25/08/2023	3,29%	1,21	37,96	36,75	36,48	38,00	68K	119
24/08/2023	1,49%	0,54	36,75	36,21	36,19	36,75	31K	61
23/08/2023	-0,79%	-0,29	36,21	36,50	36,21	36,54	15K	45
22/08/2023	-0,27%	-0,10	36,50	36,60	36,36	36,60	19K	40
21/08/2023	-0,87%	-0,32	36,60	36,92	36,60	37,24	6K	46
18/08/2023	1,26%	0,46	36,92	36,46	36,00	37,20	52K	321
17/08/2023	-2,25%	-0,84	36,46	37,30	36,46	37,30	45K	84
16/08/2023	0,05%	0,02	37,30	37,45	37,28	37,45	41K	49
15/08/2023	-0,27%	-0,10	37,28	37,46	37,28	37,46	27K	52
14/08/2023	0,11%	0,04	37,38	37,34	37,20	37,50	8K	60
11/08/2023	0,38%	0,14	37,34	37,20	37,01	37,51	18K	48
10/08/2023	0,00%	0,00	37,20	37,46	36,88	37,49	20K	60
09/08/2023	-0,77%	-0,29	37,20	37,49	37,20	37,92	32K	248
08/08/2023	-0,27%	-0,10	37,49	37,58	37,20	37,60	35K	73
07/08/2023	-0,42%	-0,16	37,59	37,10	37,10	38,48	22K	75
04/08/2023	1,78%	0,66	37,75	37,10	37,09	37,98	17K	48
03/08/2023	-0,56%	-0,21	37,09	37,29	36,86	37,58	26K	42
02/08/2023	2,90%	1,05	37,30	36,00	36,00	38,10	30K	58
01/08/2023	-2,03%	-0,75	36,25	36,65	35,51	36,65	30K	68
31/07/2023	1,79%	0,65	37,00	36,35	36,00	37,00	77K	132
28/07/2023	0,97%	0,35	36,35	36,12	35,69	36,60	29K	82
27/07/2023	-1,29%	-0,47	36,00	35,01	35,01	37,76	209K	318
26/07/2023	-4,45%	-1,70	36,47	37,65	35,62	38,50	268K	284
25/07/2023	1,06%	0,40	38,17	38,24	37,50	38,24	35K	66
24/07/2023	-0,32%	-0,12	37,77	37,13	37,13	38,27	29K	64
21/07/2023	2,38%	0,88	37,89	37,06	37,05	37,89	11K	71
20/07/2023	-2,09%	-0,79	37,01	37,13	37,00	38,26	82K	142
19/07/2023	0,77%	0,29	37,80	37,52	37,51	38,22	31K	78
18/07/2023	-2,04%	-0,78	37,51	38,28	37,20	38,29	27K	69
17/07/2023	0,55%	0,21	38,29	38,07	37,13	38,50	13K	52
14/07/2023	0,21%	0,08	38,08	37,36	37,36	38,84	32K	100
13/07/2023	-1,32%	-0,51	38,00	39,29	37,00	39,29	81K	109
12/07/2023	-0,64%	-0,25	38,51	38,76	38,27	38,91	14K	50
11/07/2023	-0,15%	-0,06	38,76	39,37	38,49	39,37	19K	37
10/07/2023	-0,54%	-0,21	38,82	39,00	38,81	39,36	24K	80
07/07/2023	-0,81%	-0,32	39,03	39,35	38,83	39,35	19K	59
06/07/2023	1,76%	0,68	39,35	38,67	38,67	39,40	18K	94
05/07/2023	-0,23%	-0,09	38,67	38,76	38,40	39,19	32K	82
04/07/2023	-2,12%	-0,84	38,76	39,40	38,50	39,40	39K	117
03/07/2023	-0,98%	-0,39	39,60	39,75	37,37	40,15	16K	76
30/06/2023	4,33%	1,66	39,99	38,20	37,99	40,00	79K	100
29/06/2023	-0,90%	-0,35	38,33	37,95	37,95	39,13	19K	58
28/06/2023	-3,18%	-1,27	38,68	40,35	38,66	40,35	31K	64
27/06/2023	3,50%	1,35	39,95	38,60	38,60	41,99	30K	60
26/06/2023	0,03%	0,01	38,60	38,60	37,76	39,44	25K	71
23/06/2023	3,02%	1,13	38,59	37,51	37,51	38,74	10K	42
22/06/2023	-4,78%	-1,88	37,46	39,99	37,46	40,99	17K	105
21/06/2023	0,08%	0,03	39,34	39,50	39,31	39,98	33K	69
20/06/2023	2,02%	0,78	39,31	38,51	38,10	39,31	18K	51
19/06/2023	0,00%	0,00	38,53	38,77	38,50	39,28	14K	159
16/06/2023	1,39%	0,53	38,53	38,10	37,95	38,80	9K	50
15/06/2023	3,37%	1,24	38,00	36,75	36,56	38,10	25K	73
14/06/2023	-2,10%	-0,79	36,76	36,56	36,56	37,51	51K	86
13/06/2023	0,62%	0,23	37,55	37,32	37,10	38,10	30K	64
12/06/2023	0,00%	0,00	37,32	37,11	36,88	37,32	168K	74
09/06/2023	-1,27%	-0,48	37,32	37,79	37,32	38,29	30K	192
07/06/2023	-1,28%	-0,49	37,80	38,28	37,63	38,30	37K	87
06/06/2023	-1,44%	-0,56	38,29	38,66	37,33	38,66	53K	104
05/06/2023	4,10%	1,53	38,85	39,00	37,51	39,00	46K	146
02/06/2023	-0,35%	-0,13	37,32	38,35	37,11	39,60	24K	60
01/06/2023	-2,35%	-0,90	37,45	38,34	37,01	39,15	90K	212
31/05/2023	0,00%	0,00	38,35	37,90	36,51	38,35	4K	24
30/05/2023	2,51%	0,94	38,35	37,49	35,90	38,41	27K	70
29/05/2023	2,24%	0,82	37,41	36,59	36,59	37,99	12K	58
26/05/2023	2,52%	0,90	36,59	35,89	35,60	36,70	25K	50
25/05/2023	-0,36%	-0,13	35,69	35,84	35,55	35,84	18K	114
24/05/2023	0,28%	0,10	35,82	35,75	35,56	35,84	21K	95
23/05/2023	-	-	35,72	37,41	35,72	37,41	62K	117

Date,Open,High,Low,Close,Volume
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
02-Oct-23,37.98,37.98,37.64,37.97,12404
29-Sep-23,37.64,38.32,37.64,37.98,11673
28-Sep-23,37.20,38.80,37.20,37.64,9667
27-Sep-23,38.92,39.00,37.00,37.20,151574
26-Sep-23,40.19,40.19,39.00,39.00,18231
25-Sep-23,40.21,40.87,38.72,39.80,12031
22-Sep-23,40.44,41.89,39.97,40.12,75594
21-Sep-23,40.63,40.63,39.00,40.46,78263
20-Sep-23,39.43,40.63,38.75,40.63,40976
19-Sep-23,38.90,40.87,38.56,39.42,151743
18-Sep-23,38.39,38.94,37.76,38.90,136519
15-Sep-23,38.50,38.94,38.39,38.39,30270
14-Sep-23,38.69,38.95,37.45,38.50,36771
13-Sep-23,39.74,39.74,37.51,38.09,35940
12-Sep-23,38.00,39.99,37.50,39.94,104205
11-Sep-23,37.68,38.30,37.68,38.00,12983
08-Sep-23,37.43,38.33,36.98,37.67,32652
06-Sep-23,36.98,37.43,36.62,37.43,38696
05-Sep-23,36.98,37.44,36.64,36.99,17206
04-Sep-23,36.32,38.64,36.32,36.98,43739
01-Sep-23,34.75,36.47,34.75,36.33,68555
31-Aug-23,37.60,37.60,36.51,37.02,43271
30-Aug-23,37.50,37.77,37.50,37.60,21571
29-Aug-23,37.69,37.80,37.50,37.50,21510
28-Aug-23,37.21,37.97,37.21,37.50,33187
25-Aug-23,36.75,38.00,36.48,37.96,68312
24-Aug-23,36.21,36.75,36.19,36.75,30976
23-Aug-23,36.50,36.54,36.21,36.21,15074
22-Aug-23,36.60,36.60,36.36,36.50,19146
21-Aug-23,36.92,37.24,36.60,36.60,6392
18-Aug-23,36.46,37.20,36.00,36.92,52326
17-Aug-23,37.30,37.30,36.46,36.46,44626
16-Aug-23,37.45,37.45,37.28,37.30,40906
15-Aug-23,37.46,37.46,37.28,37.28,27083
14-Aug-23,37.34,37.50,37.20,37.38,7632
11-Aug-23,37.20,37.51,37.01,37.34,18394
10-Aug-23,37.46,37.49,36.88,37.20,19626
09-Aug-23,37.49,37.92,37.20,37.20,32072
08-Aug-23,37.58,37.60,37.20,37.49,34942
07-Aug-23,37.10,38.48,37.10,37.59,21900
04-Aug-23,37.10,37.98,37.09,37.75,17114
03-Aug-23,37.29,37.58,36.86,37.09,26305
02-Aug-23,36.00,38.10,36.00,37.30,30196
01-Aug-23,36.65,36.65,35.51,36.25,30235
31-Jul-23,36.35,37.00,36.00,37.00,77179
28-Jul-23,36.12,36.60,35.69,36.35,29492
27-Jul-23,35.01,37.76,35.01,36.00,208784
26-Jul-23,37.65,38.50,35.62,36.47,267958
25-Jul-23,38.24,38.24,37.50,38.17,34524
24-Jul-23,37.13,38.27,37.13,37.77,29069
21-Jul-23,37.06,37.89,37.05,37.89,10905
20-Jul-23,37.13,38.26,37.00,37.01,81521
19-Jul-23,37.52,38.22,37.51,37.80,30742
18-Jul-23,38.28,38.29,37.20,37.51,26515
17-Jul-23,38.07,38.50,37.13,38.29,12961
14-Jul-23,37.36,38.84,37.36,38.08,31513
13-Jul-23,39.29,39.29,37.00,38.00,81101
12-Jul-23,38.76,38.91,38.27,38.51,13734
11-Jul-23,39.37,39.37,38.49,38.76,18537
10-Jul-23,39.00,39.36,38.81,38.82,24330
07-Jul-23,39.35,39.35,38.83,39.03,19402
06-Jul-23,38.67,39.40,38.67,39.35,17987
05-Jul-23,38.76,39.19,38.40,38.67,31954
04-Jul-23,39.40,39.40,38.50,38.76,38550
03-Jul-23,39.75,40.15,37.37,39.60,16379
30-Jun-23,38.20,40.00,37.99,39.99,79031
29-Jun-23,37.95,39.13,37.95,38.33,19078
28-Jun-23,40.35,40.35,38.66,38.68,30583
27-Jun-23,38.60,41.99,38.60,39.95,29986
26-Jun-23,38.60,39.44,37.76,38.60,25233
23-Jun-23,37.51,38.74,37.51,38.59,9648
22-Jun-23,39.99,40.99,37.46,37.46,17155
21-Jun-23,39.50,39.98,39.31,39.34,32815
20-Jun-23,38.51,39.31,38.10,39.31,17631
19-Jun-23,38.77,39.28,38.50,38.53,14103
16-Jun-23,38.10,38.80,37.95,38.53,9463
15-Jun-23,36.75,38.10,36.56,38.00,25141
14-Jun-23,36.56,37.51,36.56,36.76,50545
13-Jun-23,37.32,38.10,37.10,37.55,29792
12-Jun-23,37.11,37.32,36.88,37.32,168279
09-Jun-23,37.79,38.29,37.32,37.32,29866
07-Jun-23,38.28,38.30,37.63,37.80,36637
06-Jun-23,38.66,38.66,37.33,38.29,52949
05-Jun-23,39.00,39.00,37.51,38.85,46209
02-Jun-23,38.35,39.60,37.11,37.32,23811
01-Jun-23,38.34,39.15,37.01,37.45,89677
31-May-23,37.90,38.35,36.51,38.35,3600
30-May-23,37.49,38.41,35.90,38.35,27441
29-May-23,36.59,37.99,36.59,37.41,12500
26-May-23,35.89,36.70,35.60,36.59,25412
25-May-23,35.84,35.84,35.55,35.69,18190
24-May-23,35.75,35.84,35.56,35.82,21152
23-May-23,37.41,37.41,35.72,35.72,62339

*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