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
03/07/2026	1,06%	0,39	37,20	37,18	36,53	38,11	87K	809
02/07/2026	-0,81%	-0,30	36,81	37,12	36,81	37,85	71K	95
01/07/2026	-3,84%	-1,48	37,11	38,49	37,02	38,49	28K	66
30/06/2026	1,55%	0,59	38,59	38,00	37,95	38,70	68K	125
29/06/2026	2,56%	0,95	38,00	37,00	37,00	38,00	34K	56
26/06/2026	0,19%	0,07	37,05	36,98	36,92	37,05	32K	71
25/06/2026	-0,05%	-0,02	36,98	37,00	36,96	37,05	37K	83
24/06/2026	0,11%	0,04	37,00	37,00	36,96	37,00	24K	50
23/06/2026	-0,08%	-0,03	36,96	37,00	36,96	37,05	68K	62
22/06/2026	0,00%	0,00	36,99	36,99	36,95	37,00	46K	63
19/06/2026	-0,03%	-0,01	36,99	37,00	36,95	37,00	26K	59
18/06/2026	0,14%	0,05	37,00	37,10	36,95	37,10	62K	59
17/06/2026	-0,14%	-0,05	36,95	37,00	36,95	37,10	52K	50
16/06/2026	1,09%	0,40	37,00	36,97	36,60	37,15	108K	85
15/06/2026	0,00%	0,00	36,60	36,97	36,60	37,00	68K	417
12/06/2026	-0,73%	-0,27	36,60	37,25	36,60	37,25	66K	95
11/06/2026	0,46%	0,17	36,87	36,70	36,70	36,99	22K	49
10/06/2026	-0,78%	-0,29	36,70	36,08	36,08	37,00	24K	59
09/06/2026	0,49%	0,18	36,99	37,00	36,31	37,09	45K	61
08/06/2026	-1,79%	-0,67	36,81	37,14	36,78	37,15	23K	71
05/06/2026	3,28%	1,19	37,48	36,29	36,16	37,48	86K	121
03/06/2026	0,44%	0,16	36,29	36,13	36,11	36,49	47K	149
02/06/2026	-0,61%	-0,22	36,13	36,34	35,84	36,50	48K	86
01/06/2026	-0,95%	-0,35	36,35	37,07	35,90	37,07	65K	135
29/05/2026	0,41%	0,15	36,70	36,92	36,50	37,70	91K	647
28/05/2026	-1,22%	-0,45	36,55	36,98	36,21	37,21	62K	1.225
27/05/2026	-1,96%	-0,74	37,00	37,75	36,10	37,75	90K	624
26/05/2026	3,23%	1,18	37,74	36,93	36,65	38,01	89K	130
25/05/2026	-1,46%	-0,54	36,56	37,10	36,08	37,50	127K	1.321
22/05/2026	0,51%	0,19	37,10	36,91	36,66	37,10	62K	1.096
21/05/2026	1,07%	0,39	36,91	36,89	36,53	37,30	168K	663
20/05/2026	-0,79%	-0,29	36,52	36,82	36,00	37,25	148K	1.168
19/05/2026	-0,51%	-0,19	36,81	37,66	36,61	37,66	53K	282
18/05/2026	-0,48%	-0,18	37,00	37,18	37,00	37,75	90K	1.142
15/05/2026	0,35%	0,13	37,18	37,74	37,08	37,74	57K	1.111
14/05/2026	0,08%	0,03	37,05	37,75	37,02	37,75	94K	1.269
13/05/2026	1,15%	0,42	37,02	37,88	37,02	38,00	78K	976
12/05/2026	0,08%	0,03	36,60	36,58	36,58	37,98	75K	1.065
11/05/2026	-4,44%	-1,70	36,57	38,27	36,00	38,40	348K	1.317
08/05/2026	-0,36%	-0,14	38,27	38,40	37,70	38,73	218K	194
07/05/2026	0,18%	0,07	38,41	38,34	38,30	38,71	70K	92
06/05/2026	-0,42%	-0,16	38,34	39,47	36,00	39,47	794K	714
05/05/2026	-4,84%	-1,96	38,50	40,46	38,28	40,50	1M	1.369
04/05/2026	-1,37%	-0,56	40,46	40,93	40,04	40,93	125K	134
30/04/2026	-0,07%	-0,03	41,02	41,00	41,00	41,25	133K	69
29/04/2026	0,00%	0,00	41,05	41,05	40,92	41,20	108K	69
28/04/2026	0,34%	0,14	41,05	40,92	40,91	41,09	44K	47
27/04/2026	-0,34%	-0,14	40,91	41,00	40,90	41,05	90K	656
24/04/2026	0,12%	0,05	41,05	41,00	40,86	42,15	240K	688
23/04/2026	0,00%	0,00	41,00	41,00	40,95	41,05	59K	61
22/04/2026	-0,10%	-0,04	41,00	41,00	40,85	41,02	83K	110
20/04/2026	0,59%	0,24	41,04	40,81	40,81	41,05	119K	85
17/04/2026	0,20%	0,08	40,80	40,99	40,74	40,99	48K	568
16/04/2026	-0,56%	-0,23	40,72	40,95	40,65	40,95	57K	295
15/04/2026	0,24%	0,10	40,95	41,05	40,73	41,05	75K	702
14/04/2026	-0,17%	-0,07	40,85	40,92	40,57	40,92	51K	108
13/04/2026	-0,20%	-0,08	40,92	40,80	40,75	40,92	48K	74
10/04/2026	0,02%	0,01	41,00	40,98	40,70	41,00	82K	102
09/04/2026	0,12%	0,05	40,99	40,94	40,69	40,99	110K	78
08/04/2026	-0,37%	-0,15	40,94	41,09	40,63	41,09	67K	122
07/04/2026	-0,02%	-0,01	41,09	41,00	40,96	41,10	37K	46
06/04/2026	0,27%	0,11	41,10	41,00	40,91	41,10	39K	58
02/04/2026	1,18%	0,48	40,99	40,92	40,61	40,99	76K	49
01/04/2026	-1,56%	-0,64	40,51	40,40	40,10	41,11	56K	92
31/03/2026	0,17%	0,07	41,15	41,22	40,85	41,22	117K	127
30/03/2026	0,24%	0,10	41,08	41,20	40,98	41,20	60K	52
27/03/2026	0,05%	0,02	40,98	40,96	40,90	41,00	76K	56
26/03/2026	0,02%	0,01	40,96	40,95	40,90	41,05	63K	137
25/03/2026	-0,15%	-0,06	40,95	41,00	40,85	41,06	62K	46
24/03/2026	-0,46%	-0,19	41,01	41,20	40,79	41,20	65K	70
23/03/2026	0,24%	0,10	41,20	41,10	40,69	41,20	62K	143
20/03/2026	0,00%	0,00	41,10	40,77	40,77	41,16	190K	87
19/03/2026	0,76%	0,31	41,10	40,99	40,72	41,16	145K	116
18/03/2026	-0,44%	-0,18	40,79	40,96	40,51	40,97	69K	124
17/03/2026	-0,05%	-0,02	40,97	40,42	40,42	40,97	30K	96
16/03/2026	1,11%	0,45	40,99	40,91	40,35	40,99	101K	142
13/03/2026	-0,64%	-0,26	40,54	41,00	40,08	41,00	117K	812
12/03/2026	-0,37%	-0,15	40,80	40,95	40,55	41,00	52K	68
11/03/2026	1,11%	0,45	40,95	40,91	40,46	42,79	188K	206
10/03/2026	1,17%	0,47	40,50	40,98	39,93	40,98	110K	96
09/03/2026	-2,58%	-1,06	40,03	39,86	39,86	40,99	351K	241
06/03/2026	0,00%	0,00	41,09	41,20	40,88	41,20	63K	117
05/03/2026	0,24%	0,10	41,09	41,10	40,93	41,11	60K	91
04/03/2026	-0,29%	-0,12	40,99	41,11	40,88	41,11	12K	55
03/03/2026	-0,12%	-0,05	41,11	41,16	40,80	41,19	124K	703
02/03/2026	-0,58%	-0,24	41,16	41,40	40,85	41,40	112K	166
27/02/2026	0,24%	0,10	41,40	41,30	41,04	41,40	137K	153
26/02/2026	-0,36%	-0,15	41,30	41,45	41,00	41,45	202K	135
25/02/2026	0,53%	0,22	41,45	41,23	41,12	41,45	404K	631
24/02/2026	-0,24%	-0,10	41,23	41,38	40,95	41,38	28K	80
23/02/2026	0,10%	0,04	41,33	41,15	41,01	41,50	166K	169
20/02/2026	-0,02%	-0,01	41,29	41,31	41,04	41,31	42K	81
19/02/2026	0,32%	0,13	41,30	41,05	40,69	41,50	578K	278
18/02/2026	0,07%	0,03	41,17	41,14	41,02	41,29	75K	88
13/02/2026	-0,12%	-0,05	41,14	41,20	40,67	41,25	120K	199
12/02/2026	0,49%	0,20	41,19	41,18	40,72	43,06	339K	287
11/02/2026	-0,15%	-0,06	40,99	41,05	40,62	41,05	31K	70
10/02/2026	0,12%	0,05	41,05	41,00	40,73	41,05	102K	113
09/02/2026	0,27%	0,11	41,00	40,90	40,88	41,00	35K	94
06/02/2026	-0,27%	-0,11	40,89	41,00	40,75	41,00	97K	131
05/02/2026	0,00%	0,00	41,00	40,90	40,90	41,05	23K	55
04/02/2026	-0,12%	-0,05	41,00	41,05	40,83	41,06	77K	70
03/02/2026	-0,29%	-0,12	41,05	41,17	40,75	41,19	73K	88
02/02/2026	-0,77%	-0,32	41,17	41,49	40,89	41,49	48K	113
30/01/2026	0,17%	0,07	41,49	41,45	41,30	41,50	298K	203
29/01/2026	-0,05%	-0,02	41,42	41,44	41,19	41,44	62K	101
28/01/2026	0,12%	0,05	41,44	41,80	41,00	41,96	255K	219
27/01/2026	-0,27%	-0,11	41,39	41,70	41,11	41,70	141K	167
26/01/2026	0,27%	0,11	41,50	41,37	41,18	41,70	144K	166
23/01/2026	-0,02%	-0,01	41,39	41,40	41,18	41,40	249K	162
22/01/2026	0,49%	0,20	41,40	41,40	41,17	41,40	71K	87
21/01/2026	0,29%	0,12	41,20	41,08	41,02	41,82	85K	110
20/01/2026	0,69%	0,28	41,08	41,05	40,92	41,19	84K	91
19/01/2026	-0,68%	-0,28	40,80	41,08	40,75	41,75	275K	513
16/01/2026	0,91%	0,37	41,08	41,12	41,00	41,19	36K	104
15/01/2026	-1,43%	-0,59	40,71	41,22	40,71	41,50	142K	212
14/01/2026	0,78%	0,32	41,30	40,87	40,87	41,30	71K	41
13/01/2026	-0,05%	-0,02	40,98	41,00	40,97	41,41	120K	106
12/01/2026	0,39%	0,16	41,00	40,85	40,85	41,40	38K	59
09/01/2026	-0,41%	-0,17	40,84	41,00	40,84	41,20	113K	738
08/01/2026	-0,34%	-0,14	41,01	41,10	41,00	41,25	131K	136
07/01/2026	0,12%	0,05	41,15	41,17	40,96	41,19	61K	96
06/01/2026	-0,51%	-0,21	41,10	40,61	40,61	41,17	97K	86
05/01/2026	0,76%	0,31	41,31	41,41	40,99	41,41	110K	155
02/01/2026	-1,77%	-0,74	41,00	41,73	40,59	41,73	147K	193
30/12/2025	3,21%	1,30	41,74	40,23	40,23	42,25	86K	151
29/12/2025	-1,29%	-0,53	40,44	41,00	40,32	42,06	157K	113
26/12/2025	1,66%	0,67	40,97	40,30	40,16	42,51	351K	551
23/12/2025	0,00%	0,00	40,30	40,16	40,16	40,50	96K	117
22/12/2025	-0,25%	-0,10	40,30	40,50	40,20	40,50	83K	117
19/12/2025	0,25%	0,10	40,40	40,30	40,14	40,40	98K	414
18/12/2025	0,07%	0,03	40,30	40,50	40,18	40,50	70K	128
17/12/2025	0,17%	0,07	40,27	40,21	40,00	40,70	92K	140
16/12/2025	-	-	40,20	40,49	40,11	40,49	70K	87

Date,Open,High,Low,Close,Volume
03-Jul-26,37.18,38.11,36.53,37.20,86994
02-Jul-26,37.12,37.85,36.81,36.81,71249
01-Jul-26,38.49,38.49,37.02,37.11,28439
30-Jun-26,38.00,38.70,37.95,38.59,67687
29-Jun-26,37.00,38.00,37.00,38.00,33662
26-Jun-26,36.98,37.05,36.92,37.05,31563
25-Jun-26,37.00,37.05,36.96,36.98,37074
24-Jun-26,37.00,37.00,36.96,37.00,23638
23-Jun-26,37.00,37.05,36.96,36.96,67856
22-Jun-26,36.99,37.00,36.95,36.99,46311
19-Jun-26,37.00,37.00,36.95,36.99,26289
18-Jun-26,37.10,37.10,36.95,37.00,61811
17-Jun-26,37.00,37.10,36.95,36.95,52167
16-Jun-26,36.97,37.15,36.60,37.00,107709
15-Jun-26,36.97,37.00,36.60,36.60,68431
12-Jun-26,37.25,37.25,36.60,36.60,66306
11-Jun-26,36.70,36.99,36.70,36.87,21957
10-Jun-26,36.08,37.00,36.08,36.70,24364
09-Jun-26,37.00,37.09,36.31,36.99,45404
08-Jun-26,37.14,37.15,36.78,36.81,22999
05-Jun-26,36.29,37.48,36.16,37.48,86478
03-Jun-26,36.13,36.49,36.11,36.29,47178
02-Jun-26,36.34,36.50,35.84,36.13,48398
01-Jun-26,37.07,37.07,35.90,36.35,65240
29-May-26,36.92,37.70,36.50,36.70,91480
28-May-26,36.98,37.21,36.21,36.55,61864
27-May-26,37.75,37.75,36.10,37.00,89661
26-May-26,36.93,38.01,36.65,37.74,89222
25-May-26,37.10,37.50,36.08,36.56,126932
22-May-26,36.91,37.10,36.66,37.10,61810
21-May-26,36.89,37.30,36.53,36.91,167696
20-May-26,36.82,37.25,36.00,36.52,147826
19-May-26,37.66,37.66,36.61,36.81,52803
18-May-26,37.18,37.75,37.00,37.00,90044
15-May-26,37.74,37.74,37.08,37.18,57037
14-May-26,37.75,37.75,37.02,37.05,94136
13-May-26,37.88,38.00,37.02,37.02,77833
12-May-26,36.58,37.98,36.58,36.60,75304
11-May-26,38.27,38.40,36.00,36.57,347841
08-May-26,38.40,38.73,37.70,38.27,218143
07-May-26,38.34,38.71,38.30,38.41,69813
06-May-26,39.47,39.47,36.00,38.34,794284
05-May-26,40.46,40.50,38.28,38.50,1451362
04-May-26,40.93,40.93,40.04,40.46,124523
30-Apr-26,41.00,41.25,41.00,41.02,133070
29-Apr-26,41.05,41.20,40.92,41.05,107920
28-Apr-26,40.92,41.09,40.91,41.05,44213
27-Apr-26,41.00,41.05,40.90,40.91,90101
24-Apr-26,41.00,42.15,40.86,41.05,240023
23-Apr-26,41.00,41.05,40.95,41.00,58959
22-Apr-26,41.00,41.02,40.85,41.00,83364
20-Apr-26,40.81,41.05,40.81,41.04,119275
17-Apr-26,40.99,40.99,40.74,40.80,47784
16-Apr-26,40.95,40.95,40.65,40.72,56989
15-Apr-26,41.05,41.05,40.73,40.95,74571
14-Apr-26,40.92,40.92,40.57,40.85,50746
13-Apr-26,40.80,40.92,40.75,40.92,48199
10-Apr-26,40.98,41.00,40.70,41.00,82300
09-Apr-26,40.94,40.99,40.69,40.99,110179
08-Apr-26,41.09,41.09,40.63,40.94,67497
07-Apr-26,41.00,41.10,40.96,41.09,37191
06-Apr-26,41.00,41.10,40.91,41.10,38712
02-Apr-26,40.92,40.99,40.61,40.99,75527
01-Apr-26,40.40,41.11,40.10,40.51,55813
31-Mar-26,41.22,41.22,40.85,41.15,117161
30-Mar-26,41.20,41.20,40.98,41.08,59989
27-Mar-26,40.96,41.00,40.90,40.98,75871
26-Mar-26,40.95,41.05,40.90,40.96,62979
25-Mar-26,41.00,41.06,40.85,40.95,62264
24-Mar-26,41.20,41.20,40.79,41.01,65170
23-Mar-26,41.10,41.20,40.69,41.20,61873
20-Mar-26,40.77,41.16,40.77,41.10,190395
19-Mar-26,40.99,41.16,40.72,41.10,145483
18-Mar-26,40.96,40.97,40.51,40.79,68645
17-Mar-26,40.42,40.97,40.42,40.97,29730
16-Mar-26,40.91,40.99,40.35,40.99,101026
13-Mar-26,41.00,41.00,40.08,40.54,117219
12-Mar-26,40.95,41.00,40.55,40.80,52180
11-Mar-26,40.91,42.79,40.46,40.95,187958
10-Mar-26,40.98,40.98,39.93,40.50,110022
09-Mar-26,39.86,40.99,39.86,40.03,350572
06-Mar-26,41.20,41.20,40.88,41.09,62998
05-Mar-26,41.10,41.11,40.93,41.09,59564
04-Mar-26,41.11,41.11,40.88,40.99,11975
03-Mar-26,41.16,41.19,40.80,41.11,123858
02-Mar-26,41.40,41.40,40.85,41.16,111960
27-Feb-26,41.30,41.40,41.04,41.40,136609
26-Feb-26,41.45,41.45,41.00,41.30,201989
25-Feb-26,41.23,41.45,41.12,41.45,404308
24-Feb-26,41.38,41.38,40.95,41.23,27514
23-Feb-26,41.15,41.50,41.01,41.33,166118
20-Feb-26,41.31,41.31,41.04,41.29,41830
19-Feb-26,41.05,41.50,40.69,41.30,578261
18-Feb-26,41.14,41.29,41.02,41.17,75459
13-Feb-26,41.20,41.25,40.67,41.14,120207
12-Feb-26,41.18,43.06,40.72,41.19,338526
11-Feb-26,41.05,41.05,40.62,40.99,30906
10-Feb-26,41.00,41.05,40.73,41.05,102458
09-Feb-26,40.90,41.00,40.88,41.00,35064
06-Feb-26,41.00,41.00,40.75,40.89,96866
05-Feb-26,40.90,41.05,40.90,41.00,23037
04-Feb-26,41.05,41.06,40.83,41.00,76729
03-Feb-26,41.17,41.19,40.75,41.05,73065
02-Feb-26,41.49,41.49,40.89,41.17,47920
30-Jan-26,41.45,41.50,41.30,41.49,297521
29-Jan-26,41.44,41.44,41.19,41.42,62002
28-Jan-26,41.80,41.96,41.00,41.44,255335
27-Jan-26,41.70,41.70,41.11,41.39,141192
26-Jan-26,41.37,41.70,41.18,41.50,144422
23-Jan-26,41.40,41.40,41.18,41.39,248760
22-Jan-26,41.40,41.40,41.17,41.40,71274
21-Jan-26,41.08,41.82,41.02,41.20,84651
20-Jan-26,41.05,41.19,40.92,41.08,83926
19-Jan-26,41.08,41.75,40.75,40.80,275428
16-Jan-26,41.12,41.19,41.00,41.08,35763
15-Jan-26,41.22,41.50,40.71,40.71,142330
14-Jan-26,40.87,41.30,40.87,41.30,70950
13-Jan-26,41.00,41.41,40.97,40.98,120078
12-Jan-26,40.85,41.40,40.85,41.00,38240
09-Jan-26,41.00,41.20,40.84,40.84,113421
08-Jan-26,41.10,41.25,41.00,41.01,131372
07-Jan-26,41.17,41.19,40.96,41.15,61108
06-Jan-26,40.61,41.17,40.61,41.10,96881
05-Jan-26,41.41,41.41,40.99,41.31,109875
02-Jan-26,41.73,41.73,40.59,41.00,146622
30-Dec-25,40.23,42.25,40.23,41.74,85873
29-Dec-25,41.00,42.06,40.32,40.44,157229
26-Dec-25,40.30,42.51,40.16,40.97,350804
23-Dec-25,40.16,40.50,40.16,40.30,96201
22-Dec-25,40.50,40.50,40.20,40.30,83025
19-Dec-25,40.30,40.40,40.14,40.40,97812
18-Dec-25,40.50,40.50,40.18,40.30,70454
17-Dec-25,40.21,40.70,40.00,40.27,91949
16-Dec-25,40.49,40.49,40.11,40.20,69934

*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