papéis
login
mais

Cotação atual, histórico e gráfico do papel: RBRD11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/07/20200,55%0,5091,5090,9888,0091,99872K714
07/07/20202,71%2,4091,0088,6088,4591,00632K616
06/07/20203,08%2,6588,6085,9584,8988,61412K592
03/07/20200,01%0,0185,9585,9084,8285,95509K522
02/07/20203,17%2,6485,9483,3083,3087,59604K593
01/07/2020-17,52%-17,6983,3083,0081,1183,981M825
30/06/20203,05%2,99100,99100,0099,01102,52485K400
29/06/2020-1,51%-1,5098,0099,5095,2999,50320K286
26/06/20202,26%2,2099,5097,3096,9999,50219K152
25/06/2020-0,51%-0,5097,3098,5096,0499,50194K204
24/06/2020-1,90%-1,8997,8099,7097,80100,00274K193
23/06/20204,62%4,4099,6997,0096,50100,00242K199
22/06/20200,50%0,4795,2994,8591,5197,00332K310
19/06/20201,09%1,0294,8293,8090,0994,82361K238
18/06/2020-0,19%-0,1893,8094,0093,1994,00161K150
17/06/20202,14%1,9793,9893,1692,0094,00241K190
16/06/20201,11%1,0192,0191,5891,5893,99203K191
15/06/20201,07%0,9691,0090,0489,5091,50108K221
12/06/2020-4,16%-3,9190,0490,0187,0191,89362K258
10/06/20204,42%3,9893,9592,4990,9994,57416K233
09/06/2020-2,20%-2,0289,9794,9189,9496,00449K515
08/06/20208,48%7,1991,9988,9588,9591,99149K190
05/06/20203,41%2,8084,8082,0081,9089,80307K323
04/06/20202,51%2,0182,0080,0080,0082,00197K185
03/06/20202,17%1,7079,9978,3378,0079,99363K225
02/06/20201,68%1,2978,2977,0076,9079,90358K230
01/06/20201,32%1,0077,0079,0076,0179,00143K188
29/05/20201,67%1,2576,0074,7474,7476,00112K68
28/05/20200,34%0,2574,7574,5074,2074,9949K68
27/05/20203,19%2,3074,5074,8973,0175,7966K71
26/05/2020-3,73%-2,8072,2075,9270,8077,45412K240
25/05/20204,91%3,5175,0071,9971,4975,50279K213
22/05/20200,62%0,4471,4971,4970,4571,5095K82
21/05/20200,07%0,0571,0571,0071,0072,0970K69
20/05/20201,04%0,7371,0071,0071,0072,00265K154
19/05/202012,79%7,9770,2762,4962,4970,50428K187
18/05/2020-2,20%-1,4062,3065,2562,0065,30124K176
15/05/20203,11%1,9263,7061,7859,9063,70173K217
14/05/2020-1,95%-1,2361,7863,1159,8963,63184K258
13/05/2020-4,36%-2,8763,0165,4563,0066,55141K200
12/05/2020-1,66%-1,1165,8866,9965,8867,96150K206
11/05/2020-1,22%-0,8366,9967,8265,3067,98162K212
08/05/2020-2,56%-1,7867,8269,8067,1169,9880K175
07/05/2020-1,22%-0,8669,6070,4569,5770,5054K113
06/05/2020-2,13%-1,5370,4671,9967,1171,99156K182
05/05/20200,81%0,5871,9971,6071,4172,9957K104
04/05/2020-3,50%-2,5971,4173,2170,0073,35146K195
30/04/20200,74%0,5474,0073,9872,4274,00265K181
29/04/20201,75%1,2673,4672,3771,8873,98282K242
28/04/20201,02%0,7372,2072,2071,0072,37319K177
27/04/20201,09%0,7771,4770,7070,0072,00192K138
24/04/2020-1,71%-1,2370,7071,8970,5171,97138K139
23/04/20200,06%0,0471,9371,8871,0071,93371K220
22/04/20200,57%0,4171,8971,4971,0071,90432K581
20/04/2020-0,03%-0,0271,4871,5069,0171,50192K227
17/04/20200,00%0,0071,5071,4971,4971,90158K160
16/04/20200,06%0,0471,5072,0070,0172,94235K229
15/04/2020-1,50%-1,0971,4671,5070,5071,98206K264
14/04/20200,90%0,6572,5571,2571,2074,00315K254
13/04/20203,77%2,6171,9070,0169,6174,86202K320
09/04/20204,27%2,8469,2966,5166,5169,39103K111
08/04/20200,76%0,5066,4565,9465,0066,96110K119
07/04/20204,58%2,8965,9565,2063,3267,4856K104
06/04/2020-0,43%-0,2763,0663,9663,0068,00167K195
03/04/2020-0,89%-0,5763,3364,0062,0164,75106K126
02/04/20201,91%1,2063,9063,3263,0065,00124K140
01/04/20202,79%1,7062,7062,4060,0062,98161K135
31/03/20201,67%1,0061,0060,0060,0063,40136K106
30/03/20200,00%0,0060,0064,9455,8764,94268K281
27/03/2020-3,23%-2,0060,0062,0058,0064,00266K555
26/03/2020-1,59%-1,0062,0064,3861,9064,48121K267
25/03/20208,62%5,0063,0058,0053,0065,00125K144
24/03/20203,59%2,0158,0059,8955,0062,3066K74
23/03/20201,80%0,9955,9954,6049,5057,0079K103
20/03/20206,73%3,4755,0052,0052,0060,00190K189
19/03/2020-14,81%-8,9651,5360,0045,0160,00227K190
18/03/2020-11,43%-7,8160,4968,0156,0068,20122K187
17/03/2020-1,00%-0,6968,3069,0068,2069,0076K82
16/03/2020-8,32%-6,2668,9975,2467,8975,24189K231
13/03/20206,59%4,6575,2578,1674,0378,1963K114
12/03/2020-5,87%-4,4070,6075,0067,5175,00255K164
11/03/2020-1,55%-1,1875,0076,8174,8878,79202K130
10/03/2020-0,41%-0,3176,1877,8975,5579,19137K138
09/03/2020-3,42%-2,7176,4978,0072,1578,00146K200
06/03/20201,54%1,2079,2078,0476,5879,51131K135
05/03/2020-3,88%-3,1578,0079,0178,0081,80282K192
04/03/2020-0,53%-0,4381,1581,5080,1281,85238K162
03/03/2020-2,01%-1,6781,5883,0081,0083,40201K174
02/03/2020-2,00%-1,7083,2584,3881,0085,03165K158
28/02/2020-1,78%-1,5484,9585,2683,0087,00179K158
27/02/20200,22%0,1986,4986,5085,0188,4065K313
26/02/2020-1,03%-0,9086,3087,0086,0087,0060K55
21/02/2020-0,03%-0,0387,2087,0086,0388,1382K105
20/02/2020-1,99%-1,7787,2388,9887,0088,98183K121
19/02/2020-1,12%-1,0189,0090,0588,5190,50130K149
18/02/2020-1,36%-1,2490,0191,3490,0191,5077K78
17/02/20201,39%1,2591,2590,0090,0091,50146K135
14/02/20201,60%1,4290,0089,0089,0091,90236K556
13/02/20203,20%2,7588,5887,5084,0089,85230K221
12/02/2020-4,62%-4,1685,8392,0085,8092,00370K434
11/02/202011,03%8,9489,9981,2081,2091,38278K293
10/02/2020-14,23%-13,4581,0592,0081,0592,00427K307
07/02/2020-4,57%-4,5394,5099,2094,50100,11282K269
06/02/2020-1,95%-1,9799,03101,5099,01101,5090K73
05/02/2020-0,12%-0,12101,00101,1298,00101,12192K178
04/02/2020-2,53%-2,62101,12103,74101,02103,74203K150
03/02/2020-1,58%-1,67103,74105,41102,01105,41176K145
31/01/20200,23%0,24105,41106,00104,91106,00120K72
30/01/2020-1,61%-1,72105,17106,89104,00106,8996K70
29/01/20200,01%0,01106,89106,85105,30106,9063K62
28/01/20203,77%3,88106,88103,03103,00106,90197K88
27/01/2020-4,05%-4,35103,00107,35103,00107,45318K197
24/01/20200,33%0,35107,35107,00106,10107,35124K75
23/01/20200,29%0,31107,00106,70106,10107,44118K104
22/01/20200,18%0,19106,69107,39106,51107,39110K71
21/01/2020-0,87%-0,93106,50107,43106,20108,32176K111
20/01/2020-0,07%-0,07107,43107,50107,30108,39123K109
17/01/2020-0,11%-0,12107,50107,89105,70108,1392K80
16/01/20200,00%0,00107,62107,01106,00108,0098K98
15/01/20200,40%0,43107,62107,25105,61108,12226K144
14/01/2020-0,06%-0,06107,19107,25106,86107,2570K80
13/01/20200,01%0,01107,25106,00106,00107,2589K86
10/01/20201,48%1,56107,24105,69105,05107,25134K94
09/01/20200,31%0,33105,68105,40104,90107,25131K102
08/01/20200,43%0,45105,35106,44104,90106,44159K84
07/01/2020-1,95%-2,09104,90106,99104,76107,39193K144
06/01/2020-0,27%-0,29106,99107,80104,00107,99436K171
03/01/20200,21%0,22107,28107,89107,11107,99204K166
02/01/20200,04%0,04107,06105,88105,80107,10141K75
30/12/2019-0,05%-0,05107,02106,96105,65107,20140K69
27/12/20190,07%0,07107,07107,00106,00108,00120K93
26/12/20192,64%2,75107,00104,25104,11107,00304K162
23/12/2019-0,70%-0,73104,25105,00103,86105,00244K102
20/12/2019--104,98103,69103,69105,00113K71


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br