Cotação atual, histórico e gráfico do papel: RDPD11

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 RDPD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	1,90%	0,99	52,99	52,00	52,00	52,99	577	3
29/06/2022	0,02%	0,01	52,00	51,99	51,99	52,00	3K	13
28/06/2022	-0,02%	-0,01	51,99	52,00	51,05	52,00	10K	12
27/06/2022	-1,89%	-1,00	52,00	53,00	52,00	53,00	3K	10
24/06/2022	0,09%	0,05	53,00	52,95	52,50	53,00	4K	15
23/06/2022	2,08%	1,08	52,95	52,99	52,00	52,99	892	9
22/06/2022	0,00%	0,00	51,87	50,01	50,01	51,87	173K	30
21/06/2022	0,02%	0,01	51,87	51,87	51,87	51,87	5K	18
20/06/2022	-0,02%	-0,01	51,86	51,86	50,00	51,87	2K	15
17/06/2022	0,45%	0,23	51,87	51,64	50,00	52,19	155K	27
15/06/2022	-2,36%	-1,25	51,64	52,89	51,03	52,89	3K	25

14/06/2022	-0,06%	-0,03	52,89	52,92	51,00	52,92	129K	34
13/06/2022	-0,06%	-0,03	52,92	52,95	51,98	52,95	2K	10
10/06/2022	-2,95%	-1,61	52,95	53,95	48,02	56,04	4K	18
09/06/2022	-0,67%	-0,37	54,56	54,92	52,88	54,93	867	11
08/06/2022	-1,29%	-0,72	54,93	55,64	52,60	55,64	61K	124
07/06/2022	3,06%	1,65	55,65	54,01	52,71	55,65	5K	13
06/06/2022	0,77%	0,41	54,00	53,59	53,59	55,72	55K	9
03/06/2022	1,86%	0,98	53,59	53,90	53,59	53,90	2K	11
02/06/2022	-1,35%	-0,72	52,61	53,13	52,60	55,78	110K	130
01/06/2022	-4,43%	-2,47	53,33	55,20	53,11	55,20	28K	35
31/05/2022	1,44%	0,79	55,80	55,66	54,04	56,04	4K	18
30/05/2022	2,10%	1,13	55,01	53,88	53,88	55,50	38K	30
27/05/2022	1,45%	0,77	53,88	53,19	53,19	53,88	2K	12
26/05/2022	-1,54%	-0,83	53,11	53,77	53,11	53,77	55K	7
25/05/2022	1,12%	0,60	53,94	53,97	53,34	53,97	2K	10
24/05/2022	0,64%	0,34	53,34	52,20	52,20	53,99	1K	8
23/05/2022	-1,83%	-0,99	53,00	53,99	52,32	53,99	86K	20
20/05/2022	1,68%	0,89	53,99	53,31	52,18	54,00	55K	16
19/05/2022	-0,52%	-0,28	53,10	53,38	52,10	53,38	45K	16
18/05/2022	0,00%	0,00	53,38	53,25	52,90	53,38	2K	15
17/05/2022	0,24%	0,13	53,38	53,25	52,00	53,38	57K	39
16/05/2022	1,99%	1,04	53,25	52,51	52,22	53,25	6K	32
13/05/2022	-2,41%	-1,29	52,21	53,50	51,19	53,50	88K	473
12/05/2022	0,94%	0,50	53,50	53,49	53,00	53,50	2K	15
11/05/2022	-7,33%	-4,19	53,00	58,68	52,00	58,68	109K	66
10/05/2022	3,70%	2,04	57,19	58,01	56,90	58,01	2K	14
09/05/2022	-6,02%	-3,53	55,15	58,60	53,91	58,60	3K	24
06/05/2022	-0,02%	-0,01	58,68	58,45	57,98	58,69	5K	16
05/05/2022	-0,02%	-0,01	58,69	57,80	57,80	58,70	13K	21
04/05/2022	2,09%	1,20	58,70	57,00	57,00	58,97	10K	17
03/05/2022	-2,51%	-1,48	57,50	58,75	56,21	58,75	6K	16
02/05/2022	3,66%	2,08	58,98	56,06	55,71	59,71	3K	21
29/04/2022	1,34%	0,75	56,90	56,15	56,15	56,93	2K	10
28/04/2022	0,81%	0,45	56,15	56,15	56,03	56,15	2K	9
27/04/2022	-2,18%	-1,24	55,70	56,92	55,70	56,93	2K	8
26/04/2022	-0,09%	-0,05	56,94	56,99	56,70	56,99	854	4
25/04/2022	1,77%	0,99	56,99	56,22	56,22	57,75	741	8
22/04/2022	4,28%	2,30	56,00	56,00	56,00	58,27	12K	23
20/04/2022	-1,41%	-0,77	53,70	54,50	53,70	54,50	596	7
19/04/2022	-0,06%	-0,03	54,47	53,19	53,16	54,50	5K	17
18/04/2022	0,00%	0,00	54,50	51,66	51,66	54,50	11K	7
14/04/2022	-0,24%	-0,13	54,50	54,63	51,45	55,94	36K	33
13/04/2022	1,05%	0,57	54,63	54,08	52,00	54,63	26K	25
12/04/2022	0,24%	0,13	54,06	53,93	53,93	56,91	43K	207
11/04/2022	-0,13%	-0,07	53,93	54,00	53,91	58,21	5K	35
08/04/2022	-1,28%	-0,70	54,00	54,70	54,00	54,99	2K	19
07/04/2022	-0,18%	-0,10	54,70	55,00	53,62	55,00	10K	45
06/04/2022	1,88%	1,01	54,80	55,00	54,77	55,00	1K	9
05/04/2022	-2,20%	-1,21	53,79	55,00	53,00	55,00	214K	103
04/04/2022	0,05%	0,03	55,00	55,01	54,30	55,01	18K	22
01/04/2022	-0,02%	-0,01	54,97	54,98	54,38	54,98	2K	7
31/03/2022	0,38%	0,21	54,98	57,49	54,93	57,49	937	11
30/03/2022	-0,42%	-0,23	54,77	58,29	53,02	58,59	8K	47
29/03/2022	0,00%	0,00	55,00	55,00	55,00	55,10	1K	6
28/03/2022	1,78%	0,96	55,00	58,97	54,99	58,97	64K	35
25/03/2022	-2,65%	-1,47	54,04	55,99	52,01	56,00	295K	70
24/03/2022	-0,18%	-0,10	55,51	56,00	55,51	56,00	2K	8
23/03/2022	0,52%	0,29	55,61	55,60	55,55	55,61	2K	9
22/03/2022	-0,36%	-0,20	55,32	55,55	54,42	55,99	49K	15
21/03/2022	0,95%	0,52	55,52	55,00	54,10	55,97	2K	13
18/03/2022	-1,77%	-0,99	55,00	55,50	55,00	55,50	42K	7
17/03/2022	0,00%	0,00	55,99	55,51	55,50	55,99	46K	9
16/03/2022	-0,02%	-0,01	55,99	58,14	55,50	58,17	30K	14
15/03/2022	0,05%	0,03	56,00	55,01	55,00	58,17	17K	20
14/03/2022	-1,79%	-1,02	55,97	56,31	55,07	56,31	2K	13
11/03/2022	1,21%	0,68	56,99	58,95	56,99	58,95	1K	5
10/03/2022	0,55%	0,31	56,31	56,50	56,30	57,00	3K	11
09/03/2022	-3,88%	-2,26	56,00	58,25	56,00	58,25	13K	6
08/03/2022	-1,20%	-0,71	58,26	58,96	58,26	58,97	1K	7
07/03/2022	1,06%	0,62	58,97	58,97	58,96	58,97	6K	8
04/03/2022	-1,03%	-0,61	58,35	58,97	57,34	58,97	2K	15
03/03/2022	0,82%	0,48	58,96	58,97	58,48	58,97	8K	17
02/03/2022	-0,86%	-0,51	58,48	58,99	58,48	58,99	8K	13
25/02/2022	7,76%	4,25	58,99	54,74	54,08	58,99	2K	17
24/02/2022	-0,99%	-0,55	54,74	55,28	54,74	55,40	1K	11
23/02/2022	1,41%	0,77	55,29	54,51	53,00	55,40	48K	34
22/02/2022	-0,02%	-0,01	54,52	54,53	53,92	56,80	3K	23
21/02/2022	-2,54%	-1,42	54,53	55,95	53,69	55,95	22K	19
18/02/2022	0,29%	0,16	55,95	55,99	55,79	55,99	1K	5
17/02/2022	1,12%	0,62	55,79	55,17	55,17	55,99	1K	10
16/02/2022	-1,66%	-0,93	55,17	56,10	54,22	56,10	26K	13
15/02/2022	-0,44%	-0,25	56,10	56,35	56,10	56,35	618	8
14/02/2022	-0,97%	-0,55	56,35	56,98	56,26	57,13	4K	11
11/02/2022	0,71%	0,40	56,90	56,90	56,90	56,90	967	10
10/02/2022	-4,24%	-2,50	56,50	57,00	56,38	57,00	910	5
09/02/2022	0,00%	0,00	59,00	59,20	59,00	59,20	2K	9
08/02/2022	3,31%	1,89	59,00	59,49	58,99	59,49	3K	11
07/02/2022	0,02%	0,01	57,11	59,49	57,11	59,49	10K	6
04/02/2022	-2,14%	-1,25	57,10	58,35	57,01	58,35	4K	10
03/02/2022	-2,64%	-1,58	58,35	59,93	58,03	59,93	766	11
02/02/2022	0,00%	0,00	59,93	56,80	56,80	59,93	715	5
01/02/2022	5,51%	3,13	59,93	55,80	55,80	59,98	1K	10
31/01/2022	0,02%	0,01	56,80	56,80	56,80	56,80	170	2
28/01/2022	-3,09%	-1,81	56,79	58,60	55,32	58,83	1K	15
27/01/2022	0,03%	0,02	58,60	58,58	58,58	58,60	13K	8
26/01/2022	4,79%	2,68	58,58	55,90	55,80	59,00	7K	13
25/01/2022	-0,34%	-0,19	55,90	56,09	55,80	56,09	8K	7
24/01/2022	0,02%	0,01	56,09	56,07	56,07	56,09	504	3
21/01/2022	0,95%	0,53	56,08	57,98	54,57	57,99	1K	13
20/01/2022	3,48%	1,87	55,55	55,43	54,41	55,60	4K	18
19/01/2022	-2,44%	-1,34	53,68	55,05	53,05	55,05	1K	16
18/01/2022	-0,58%	-0,32	55,02	55,90	52,38	55,90	2K	21
17/01/2022	-1,04%	-0,58	55,34	56,01	54,34	57,44	7K	30
14/01/2022	0,76%	0,42	55,92	56,37	55,50	56,37	1K	8
13/01/2022	-0,91%	-0,51	55,50	59,48	55,50	59,48	2K	10
12/01/2022	0,02%	0,01	56,01	59,00	56,01	60,00	10K	8
11/01/2022	5,62%	2,98	56,00	59,99	56,00	59,99	2K	11
10/01/2022	-8,17%	-4,72	53,02	57,80	53,02	60,00	10K	14
07/01/2022	3,09%	1,73	57,74	57,74	57,74	57,74	230	3
06/01/2022	0,00%	0,00	56,01	56,01	55,44	56,01	726	7
05/01/2022	-4,21%	-2,46	56,01	57,99	56,01	57,99	511	5
03/01/2022	-0,02%	-0,01	58,47	58,48	58,46	58,48	2K	8
30/12/2021	8,26%	4,46	58,48	58,80	58,48	58,80	585	2
29/12/2021	-9,68%	-5,79	54,02	59,81	54,02	60,00	26K	24
28/12/2021	6,27%	3,53	59,81	56,29	56,29	60,00	2K	11
27/12/2021	1,06%	0,59	56,28	55,69	55,69	56,29	1K	4
23/12/2021	0,02%	0,01	55,69	55,04	53,09	55,69	144K	23
22/12/2021	-0,02%	-0,01	55,68	55,69	55,68	55,69	111	2
21/12/2021	0,00%	0,00	55,69	56,99	55,69	56,99	3K	3
20/12/2021	-0,64%	-0,36	55,69	56,99	55,01	56,99	2K	13
17/12/2021	0,45%	0,25	56,05	56,04	56,04	56,05	1K	4
16/12/2021	1,45%	0,80	55,80	55,66	55,37	56,04	3M	5
15/12/2021	-	-	55,00	56,99	55,00	56,99	1K	8

Date,Open,High,Low,Close,Volume
30-Jun-22,52.00,52.99,52.00,52.99,577
29-Jun-22,51.99,52.00,51.99,52.00,2911
28-Jun-22,52.00,52.00,51.05,51.99,9614
27-Jun-22,53.00,53.00,52.00,52.00,3021
24-Jun-22,52.95,53.00,52.50,53.00,4007
23-Jun-22,52.99,52.99,52.00,52.95,892
22-Jun-22,50.01,51.87,50.01,51.87,172790
21-Jun-22,51.87,51.87,51.87,51.87,5187
20-Jun-22,51.86,51.87,50.00,51.86,2218
17-Jun-22,51.64,52.19,50.00,51.87,154513
15-Jun-22,52.89,52.89,51.03,51.64,3161
14-Jun-22,52.92,52.92,51.00,52.89,129454
13-Jun-22,52.95,52.95,51.98,52.92,2274
10-Jun-22,53.95,56.04,48.02,52.95,4419
09-Jun-22,54.92,54.93,52.88,54.56,867
08-Jun-22,55.64,55.64,52.60,54.93,61412
07-Jun-22,54.01,55.65,52.71,55.65,5354
06-Jun-22,53.59,55.72,53.59,54.00,54707
03-Jun-22,53.90,53.90,53.59,53.59,1773
02-Jun-22,53.13,55.78,52.60,52.61,109583
01-Jun-22,55.20,55.20,53.11,53.33,28333
31-May-22,55.66,56.04,54.04,55.80,4013
30-May-22,53.88,55.50,53.88,55.01,37607
27-May-22,53.19,53.88,53.19,53.88,2100
26-May-22,53.77,53.77,53.11,53.11,54514
25-May-22,53.97,53.97,53.34,53.94,1713
24-May-22,52.20,53.99,52.20,53.34,1123
23-May-22,53.99,53.99,52.32,53.00,85568
20-May-22,53.31,54.00,52.18,53.99,54974
19-May-22,53.38,53.38,52.10,53.10,44652
18-May-22,53.25,53.38,52.90,53.38,1916
17-May-22,53.25,53.38,52.00,53.38,56561
16-May-22,52.51,53.25,52.22,53.25,5795
13-May-22,53.50,53.50,51.19,52.21,87972
12-May-22,53.49,53.50,53.00,53.50,2190
11-May-22,58.68,58.68,52.00,53.00,109455
10-May-22,58.01,58.01,56.90,57.19,2237
09-May-22,58.60,58.60,53.91,55.15,2955
06-May-22,58.45,58.69,57.98,58.68,4984
05-May-22,57.80,58.70,57.80,58.69,13369
04-May-22,57.00,58.97,57.00,58.70,10291
03-May-22,58.75,58.75,56.21,57.50,5810
02-May-22,56.06,59.71,55.71,58.98,2716
29-Apr-22,56.15,56.93,56.15,56.90,1591
28-Apr-22,56.15,56.15,56.03,56.15,2242
27-Apr-22,56.92,56.93,55.70,55.70,1591
26-Apr-22,56.99,56.99,56.70,56.94,854
25-Apr-22,56.22,57.75,56.22,56.99,741
22-Apr-22,56.00,58.27,56.00,56.00,12422
20-Apr-22,54.50,54.50,53.70,53.70,596
19-Apr-22,53.19,54.50,53.16,54.47,4717
18-Apr-22,51.66,54.50,51.66,54.50,11133
14-Apr-22,54.63,55.94,51.45,54.50,36421
13-Apr-22,54.08,54.63,52.00,54.63,26047
12-Apr-22,53.93,56.91,53.93,54.06,43424
11-Apr-22,54.00,58.21,53.91,53.93,4929
08-Apr-22,54.70,54.99,54.00,54.00,2058
07-Apr-22,55.00,55.00,53.62,54.70,9746
06-Apr-22,55.00,55.00,54.77,54.80,1480
05-Apr-22,55.00,55.00,53.00,53.79,214144
04-Apr-22,55.01,55.01,54.30,55.00,18016
01-Apr-22,54.98,54.98,54.38,54.97,2088
31-Mar-22,57.49,57.49,54.93,54.98,937
30-Mar-22,58.29,58.59,53.02,54.77,8168
29-Mar-22,55.00,55.10,55.00,55.00,1320
28-Mar-22,58.97,58.97,54.99,55.00,63659
25-Mar-22,55.99,56.00,52.01,54.04,295456
24-Mar-22,56.00,56.00,55.51,55.51,1899
23-Mar-22,55.60,55.61,55.55,55.61,1944
22-Mar-22,55.55,55.99,54.42,55.32,48932
21-Mar-22,55.00,55.97,54.10,55.52,1798
18-Mar-22,55.50,55.50,55.00,55.00,41786
17-Mar-22,55.51,55.99,55.50,55.99,45794
16-Mar-22,58.14,58.17,55.50,55.99,29869
15-Mar-22,55.01,58.17,55.00,56.00,17054
14-Mar-22,56.31,56.31,55.07,55.97,1677
11-Mar-22,58.95,58.95,56.99,56.99,1084
10-Mar-22,56.50,57.00,56.30,56.31,2651
09-Mar-22,58.25,58.25,56.00,56.00,13014
08-Mar-22,58.96,58.97,58.26,58.26,1351
07-Mar-22,58.97,58.97,58.96,58.97,6073
04-Mar-22,58.97,58.97,57.34,58.35,2411
03-Mar-22,58.97,58.97,58.48,58.96,8136
02-Mar-22,58.99,58.99,58.48,58.48,8492
25-Feb-22,54.74,58.99,54.08,58.99,1620
24-Feb-22,55.28,55.40,54.74,54.74,1217
23-Feb-22,54.51,55.40,53.00,55.29,47780
22-Feb-22,54.53,56.80,53.92,54.52,2583
21-Feb-22,55.95,55.95,53.69,54.53,21755
18-Feb-22,55.99,55.99,55.79,55.95,1342
17-Feb-22,55.17,55.99,55.17,55.79,1115
16-Feb-22,56.10,56.10,54.22,55.17,25721
15-Feb-22,56.35,56.35,56.10,56.10,618
14-Feb-22,56.98,57.13,56.26,56.35,4312
11-Feb-22,56.90,56.90,56.90,56.90,967
10-Feb-22,57.00,57.00,56.38,56.50,910
09-Feb-22,59.20,59.20,59.00,59.00,2242
08-Feb-22,59.49,59.49,58.99,59.00,2834
07-Feb-22,59.49,59.49,57.11,57.11,10190
04-Feb-22,58.35,58.35,57.01,57.10,3933
03-Feb-22,59.93,59.93,58.03,58.35,766
02-Feb-22,56.80,59.93,56.80,59.93,715
01-Feb-22,55.80,59.98,55.80,59.93,1190
31-Jan-22,56.80,56.80,56.80,56.80,170
28-Jan-22,58.60,58.83,55.32,56.79,1199
27-Jan-22,58.58,58.60,58.58,58.60,12594
26-Jan-22,55.90,59.00,55.80,58.58,6768
25-Jan-22,56.09,56.09,55.80,55.90,8075
24-Jan-22,56.07,56.09,56.07,56.09,504
21-Jan-22,57.98,57.99,54.57,56.08,1175
20-Jan-22,55.43,55.60,54.41,55.55,4184
19-Jan-22,55.05,55.05,53.05,53.68,1287
18-Jan-22,55.90,55.90,52.38,55.02,2288
17-Jan-22,56.01,57.44,54.34,55.34,6832
14-Jan-22,56.37,56.37,55.50,55.92,1392
13-Jan-22,59.48,59.48,55.50,55.50,1738
12-Jan-22,59.00,60.00,56.01,56.01,10030
11-Jan-22,59.99,59.99,56.00,56.00,2494
10-Jan-22,57.80,60.00,53.02,53.02,10224
07-Jan-22,57.74,57.74,57.74,57.74,230
06-Jan-22,56.01,56.01,55.44,56.01,726
05-Jan-22,57.99,57.99,56.01,56.01,511
03-Jan-22,58.48,58.48,58.46,58.47,1520
30-Dec-21,58.80,58.80,58.48,58.48,585
29-Dec-21,59.81,60.00,54.02,54.02,26444
28-Dec-21,56.29,60.00,56.29,59.81,2102
27-Dec-21,55.69,56.29,55.69,56.28,1007
23-Dec-21,55.04,55.69,53.09,55.69,143897
22-Dec-21,55.69,55.69,55.68,55.68,111
21-Dec-21,56.99,56.99,55.69,55.69,2856
20-Dec-21,56.99,56.99,55.01,55.69,2015
17-Dec-21,56.04,56.05,56.04,56.05,1064
16-Dec-21,55.66,56.04,55.37,55.80,2958234
15-Dec-21,56.99,56.99,55.00,55.00,1217

*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: RDPD11