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
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
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

Date,Open,High,Low,Close,Volume
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-19,99.39,99.48,98.60,99.47,216207
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-19,90.50,90.50,89.00,89.95,142470
18-Apr-19,90.43,90.49,90.30,90.49,142470
17-Apr-19,90.44,90.44,90.15,90.43,142470
16-Apr-19,90.48,90.48,90.10,90.44,142470
15-Apr-19,89.51,90.48,89.51,90.48,142470
12-Apr-19,90.31,90.40,89.40,89.49,142470
11-Apr-19,90.50,90.50,89.30,90.40,142470
10-Apr-19,90.50,90.50,90.01,90.49,142470
09-Apr-19,90.39,90.68,90.10,90.49,142470
08-Apr-19,90.20,90.40,90.01,90.38,142470
05-Apr-19,89.25,90.80,89.25,90.16,142470
04-Apr-19,88.95,89.22,88.41,89.22,142470
03-Apr-19,87.99,88.95,87.81,88.95,142470
02-Apr-19,89.50,89.51,86.99,87.21,142470
01-Apr-19,89.49,89.50,88.51,89.50,142470
29-Mar-19,88.00,89.90,88.00,89.90,142470
28-Mar-19,89.47,90.00,89.25,89.28,142470
27-Mar-19,88.05,89.44,88.05,88.50,142470
26-Mar-19,90.99,91.01,88.51,88.51,142470
25-Mar-19,91.00,91.00,89.22,90.99,142470
22-Mar-19,91.29,91.30,89.51,91.01,142470
21-Mar-19,90.00,91.30,89.90,91.00,142470
20-Mar-19,90.65,91.00,90.51,91.00,142470
19-Mar-19,90.65,90.65,90.53,90.65,142470
18-Mar-19,91.00,91.40,90.60,90.65,142470
15-Mar-19,90.00,90.60,90.00,90.56,142470
14-Mar-19,89.80,89.99,89.80,89.99,142470
13-Mar-19,89.89,89.89,89.80,89.89,142470
12-Mar-19,89.88,89.89,89.55,89.89,142470
11-Mar-19,89.85,89.89,89.55,89.89,142470
08-Mar-19,89.88,89.89,89.60,89.89,142470
07-Mar-19,89.38,89.89,89.38,89.88,142470
06-Mar-19,89.00,89.90,88.87,89.48,142470

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRD11