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
12/06/2023	-0,13%	-0,03	22,96	23,05	22,82	23,10	34K	197
09/06/2023	0,04%	0,01	22,99	23,11	22,81	23,12	50K	178
07/06/2023	1,01%	0,23	22,98	22,75	22,52	22,99	48K	189
06/06/2023	-0,74%	-0,17	22,75	23,12	21,55	23,12	96K	293
05/06/2023	0,39%	0,09	22,92	22,83	22,80	23,14	90K	223
02/06/2023	-0,04%	-0,01	22,83	22,84	22,80	23,00	72K	228
01/06/2023	-0,95%	-0,22	22,84	23,09	22,49	23,11	57K	249

31/05/2023	0,48%	0,11	23,06	22,95	22,95	23,19	74K	181
30/05/2023	-0,82%	-0,19	22,95	23,15	22,95	23,15	87K	286
29/05/2023	-0,22%	-0,05	23,14	23,19	23,00	23,19	64K	200
26/05/2023	0,09%	0,02	23,19	23,16	22,94	23,19	93K	152
25/05/2023	0,04%	0,01	23,17	23,16	22,97	23,18	57K	158
24/05/2023	0,17%	0,04	23,16	23,00	23,00	23,18	62K	144
23/05/2023	0,48%	0,11	23,12	23,19	22,96	23,20	583K	1.029
22/05/2023	-0,17%	-0,04	23,01	23,32	23,00	23,50	105K	217
19/05/2023	-1,28%	-0,30	23,05	23,35	23,00	23,53	112K	200
18/05/2023	0,78%	0,18	23,35	23,50	23,08	23,50	51K	132
17/05/2023	0,04%	0,01	23,17	23,16	23,00	23,53	34K	129
16/05/2023	0,43%	0,10	23,16	23,06	23,00	23,17	73K	145
15/05/2023	0,26%	0,06	23,06	23,00	23,00	23,17	35K	162
12/05/2023	2,91%	0,65	23,00	22,80	22,40	23,13	24K	109
11/05/2023	3,86%	0,83	22,35	21,60	21,50	22,80	24K	189
10/05/2023	-6,64%	-1,53	21,52	23,52	21,52	23,52	93K	291
09/05/2023	-1,83%	-0,43	23,05	23,48	23,01	23,52	35K	112
08/05/2023	2,04%	0,47	23,48	23,48	23,01	23,53	36K	90
05/05/2023	-1,20%	-0,28	23,01	23,53	22,99	23,53	270K	1.146
04/05/2023	-0,94%	-0,22	23,29	23,03	22,93	23,52	19K	82
03/05/2023	0,47%	0,11	23,51	23,40	23,00	23,55	259K	1.083
02/05/2023	-0,43%	-0,10	23,40	23,51	22,64	23,96	276K	1.164
28/04/2023	-0,17%	-0,04	23,50	23,50	23,00	23,50	288K	251
27/04/2023	-0,47%	-0,11	23,54	23,65	22,99	23,65	519K	2.147
26/04/2023	0,42%	0,10	23,65	23,55	23,05	23,70	38K	119
25/04/2023	0,04%	0,01	23,55	23,54	23,31	23,55	13K	88
24/04/2023	0,34%	0,08	23,54	23,46	22,99	23,55	395K	342
20/04/2023	-0,13%	-0,03	23,46	23,70	23,18	23,70	22K	69
19/04/2023	-0,84%	-0,20	23,49	23,69	23,00	23,69	323K	1.135
18/04/2023	0,08%	0,02	23,69	23,67	22,99	23,69	439K	350
17/04/2023	1,68%	0,39	23,67	23,35	22,00	23,85	630K	2.370
14/04/2023	-0,30%	-0,07	23,28	23,35	23,00	23,35	24K	74
13/04/2023	0,17%	0,04	23,35	23,35	23,00	23,35	520K	2.145
12/04/2023	1,35%	0,31	23,31	23,00	22,99	23,79	481K	2.070
11/04/2023	6,98%	1,50	23,00	21,93	21,93	23,70	357K	1.600
10/04/2023	-10,38%	-2,49	21,50	24,00	21,50	24,00	432K	1.225
06/04/2023	0,00%	0,00	23,99	23,99	23,87	24,00	12K	48
05/04/2023	2,87%	0,67	23,99	23,32	22,21	24,00	23K	75
04/04/2023	0,09%	0,02	23,32	23,36	22,70	23,36	11K	59
03/04/2023	-6,05%	-1,50	23,30	24,80	22,01	24,80	32K	111
31/03/2023	0,00%	0,00	24,80	24,80	24,78	24,80	40K	38
30/03/2023	0,65%	0,16	24,80	25,02	24,34	25,02	6K	36
29/03/2023	1,27%	0,31	24,64	24,33	23,95	25,03	22K	85
28/03/2023	-1,30%	-0,32	24,33	24,65	22,60	24,65	46K	84
27/03/2023	-1,20%	-0,30	24,65	24,73	23,71	25,03	43K	95
24/03/2023	3,27%	0,79	24,95	25,02	23,82	25,02	30K	63
23/03/2023	1,43%	0,34	24,16	23,83	23,82	25,04	19K	48
22/03/2023	-4,34%	-1,08	23,82	25,00	23,82	25,01	11K	70
21/03/2023	3,79%	0,91	24,90	23,26	23,26	24,98	82K	115
20/03/2023	-4,04%	-1,01	23,99	25,01	22,55	25,99	62K	244
17/03/2023	-3,18%	-0,82	25,00	25,82	24,90	26,50	56K	124
16/03/2023	3,28%	0,82	25,82	25,00	24,87	26,50	31K	123
15/03/2023	-5,66%	-1,50	25,00	24,87	24,87	26,40	25K	66
14/03/2023	0,38%	0,10	26,50	26,40	26,08	26,86	23K	97
13/03/2023	-1,71%	-0,46	26,40	26,86	26,30	26,86	11K	63
10/03/2023	-0,15%	-0,04	26,86	26,90	26,59	26,90	5K	41
09/03/2023	0,04%	0,01	26,90	26,80	26,80	26,90	10K	24
08/03/2023	-0,04%	-0,01	26,89	26,89	26,71	26,90	6K	40
07/03/2023	0,00%	0,00	26,90	26,90	26,51	26,90	10K	44
06/03/2023	0,00%	0,00	26,90	26,90	25,98	26,90	16K	99
03/03/2023	0,04%	0,01	26,90	26,89	25,67	26,90	8K	43
02/03/2023	6,28%	1,59	26,89	26,90	25,30	26,90	7K	41
01/03/2023	-6,30%	-1,70	25,30	27,00	25,30	27,00	15K	63
28/02/2023	-4,12%	-1,16	27,00	28,27	27,00	30,00	22K	65
27/02/2023	4,18%	1,13	28,16	27,79	27,50	28,27	8K	37
24/02/2023	0,11%	0,03	27,03	27,00	27,00	27,80	2K	30
23/02/2023	0,00%	0,00	27,00	27,00	26,33	27,99	9K	39
22/02/2023	1,12%	0,30	27,00	26,70	26,33	28,27	4K	45
17/02/2023	0,00%	0,00	26,70	26,70	26,36	26,70	10K	35
16/02/2023	6,71%	1,68	26,70	25,02	25,02	26,94	54K	66
15/02/2023	-3,58%	-0,93	25,02	26,40	24,90	26,48	15K	80
14/02/2023	-0,19%	-0,05	25,95	26,50	24,87	26,50	43K	93
13/02/2023	0,39%	0,10	26,00	26,00	25,80	26,00	5K	34
10/02/2023	-0,38%	-0,10	25,90	26,00	25,90	26,00	9K	20
09/02/2023	-1,85%	-0,49	26,00	26,50	25,99	26,50	33K	55
08/02/2023	-0,04%	-0,01	26,49	26,50	26,00	26,50	13K	42
07/02/2023	-4,37%	-1,21	26,50	27,71	26,03	27,81	12K	59
06/02/2023	3,01%	0,81	27,71	26,90	26,89	27,88	10K	58
03/02/2023	2,28%	0,60	26,90	27,34	26,81	27,92	8K	29
02/02/2023	-2,59%	-0,70	26,30	27,97	26,30	27,97	4K	24
01/02/2023	-3,50%	-0,98	27,00	27,73	25,80	27,99	13K	52
31/01/2023	-0,07%	-0,02	27,98	28,39	27,41	28,39	11K	49
30/01/2023	1,12%	0,31	28,00	27,99	27,41	28,07	8K	49
27/01/2023	-2,84%	-0,81	27,69	28,50	27,47	28,50	16K	48
26/01/2023	1,97%	0,55	28,50	27,94	27,19	28,50	5K	51
25/01/2023	-2,14%	-0,61	27,95	27,01	27,01	28,00	6K	36
24/01/2023	8,06%	2,13	28,56	26,43	26,16	28,95	8K	44
23/01/2023	-0,64%	-0,17	26,43	26,60	26,00	29,46	28K	103
20/01/2023	1,22%	0,32	26,60	26,28	26,28	26,84	10K	53
19/01/2023	1,51%	0,39	26,28	25,90	25,50	26,83	15K	41
18/01/2023	-4,11%	-1,11	25,89	26,31	25,07	27,59	157K	137
17/01/2023	-1,57%	-0,43	27,00	27,43	26,36	28,00	11K	43
16/01/2023	3,55%	0,94	27,43	27,02	26,20	28,20	19K	95
13/01/2023	-9,65%	-2,83	26,49	29,46	25,00	29,46	81K	128
12/01/2023	-0,48%	-0,14	29,32	29,46	28,53	29,46	9K	22
11/01/2023	0,07%	0,02	29,46	29,53	27,95	29,53	4K	30
10/01/2023	-0,10%	-0,03	29,44	29,47	28,61	29,47	13K	39
09/01/2023	1,69%	0,49	29,47	29,53	28,00	29,53	13K	39
06/01/2023	-1,76%	-0,52	28,98	29,50	28,51	29,50	12K	42
05/01/2023	-0,07%	-0,02	29,50	29,51	28,01	29,52	11K	34
04/01/2023	0,24%	0,07	29,52	29,45	28,09	29,53	19K	42
03/01/2023	-0,27%	-0,08	29,45	29,55	28,55	29,55	29K	40
02/01/2023	-2,99%	-0,91	29,53	30,00	28,69	30,00	7K	43
29/12/2022	6,25%	1,79	30,44	28,99	28,44	30,44	28K	76
28/12/2022	-1,21%	-0,35	28,65	28,95	28,01	29,00	25K	117
27/12/2022	0,00%	0,00	29,00	29,00	27,79	29,00	15K	83
26/12/2022	-4,73%	-1,44	29,00	30,44	28,63	30,44	18K	60
23/12/2022	12,74%	3,44	30,44	27,99	27,89	30,44	17K	42
22/12/2022	-3,78%	-1,06	27,00	28,69	25,03	30,44	104K	241
21/12/2022	-1,34%	-0,38	28,06	28,44	27,61	28,59	10K	56
20/12/2022	3,16%	0,87	28,44	27,57	27,57	28,45	11K	54
19/12/2022	-5,55%	-1,62	27,57	29,19	27,57	30,43	62K	129
16/12/2022	1,39%	0,40	29,19	30,00	28,70	30,45	19K	40
15/12/2022	1,02%	0,29	28,79	28,58	28,23	29,91	38K	50
14/12/2022	-1,72%	-0,50	28,50	29,01	28,00	30,29	17K	77
13/12/2022	-4,23%	-1,28	29,00	30,28	29,00	32,50	58K	71
12/12/2022	-2,98%	-0,93	30,28	32,49	27,85	32,50	109K	319
09/12/2022	-1,45%	-0,46	31,21	31,69	31,21	32,50	3K	22
08/12/2022	4,87%	1,47	31,67	30,20	30,19	31,69	5K	33
07/12/2022	-7,08%	-2,30	30,20	32,50	30,19	32,50	8K	29
06/12/2022	6,56%	2,00	32,50	30,50	30,31	32,50	6K	42
05/12/2022	-4,95%	-1,59	30,50	32,50	30,48	32,50	8K	45
02/12/2022	11,31%	3,26	32,09	30,49	30,49	32,50	15K	82
01/12/2022	-12,64%	-4,17	28,83	27,20	27,20	33,00	8K	50
30/11/2022	1,76%	0,57	33,00	32,43	32,43	33,00	25K	39
29/11/2022	-1,73%	-0,57	32,43	33,00	32,43	35,48	27K	29
28/11/2022	-	-	33,00	33,00	32,10	33,40	5K	31

Date,Open,High,Low,Close,Volume
12-Jun-23,23.05,23.10,22.82,22.96,33998
09-Jun-23,23.11,23.12,22.81,22.99,49566
07-Jun-23,22.75,22.99,22.52,22.98,48245
06-Jun-23,23.12,23.12,21.55,22.75,96023
05-Jun-23,22.83,23.14,22.80,22.92,90445
02-Jun-23,22.84,23.00,22.80,22.83,72112
01-Jun-23,23.09,23.11,22.49,22.84,56701
31-May-23,22.95,23.19,22.95,23.06,73957
30-May-23,23.15,23.15,22.95,22.95,87221
29-May-23,23.19,23.19,23.00,23.14,63551
26-May-23,23.16,23.19,22.94,23.19,93314
25-May-23,23.16,23.18,22.97,23.17,56699
24-May-23,23.00,23.18,23.00,23.16,62042
23-May-23,23.19,23.20,22.96,23.12,582744
22-May-23,23.32,23.50,23.00,23.01,105044
19-May-23,23.35,23.53,23.00,23.05,112209
18-May-23,23.50,23.50,23.08,23.35,51159
17-May-23,23.16,23.53,23.00,23.17,34089
16-May-23,23.06,23.17,23.00,23.16,72861
15-May-23,23.00,23.17,23.00,23.06,35004
12-May-23,22.80,23.13,22.40,23.00,24385
11-May-23,21.60,22.80,21.50,22.35,23817
10-May-23,23.52,23.52,21.52,21.52,92687
09-May-23,23.48,23.52,23.01,23.05,34700
08-May-23,23.48,23.53,23.01,23.48,35624
05-May-23,23.53,23.53,22.99,23.01,269856
04-May-23,23.03,23.52,22.93,23.29,18522
03-May-23,23.40,23.55,23.00,23.51,259205
02-May-23,23.51,23.96,22.64,23.40,276422
28-Apr-23,23.50,23.50,23.00,23.50,288276
27-Apr-23,23.65,23.65,22.99,23.54,519028
26-Apr-23,23.55,23.70,23.05,23.65,38234
25-Apr-23,23.54,23.55,23.31,23.55,12832
24-Apr-23,23.46,23.55,22.99,23.54,395428
20-Apr-23,23.70,23.70,23.18,23.46,22028
19-Apr-23,23.69,23.69,23.00,23.49,322513
18-Apr-23,23.67,23.69,22.99,23.69,438641
17-Apr-23,23.35,23.85,22.00,23.67,630329
14-Apr-23,23.35,23.35,23.00,23.28,24289
13-Apr-23,23.35,23.35,23.00,23.35,520481
12-Apr-23,23.00,23.79,22.99,23.31,480875
11-Apr-23,21.93,23.70,21.93,23.00,357080
10-Apr-23,24.00,24.00,21.50,21.50,432390
06-Apr-23,23.99,24.00,23.87,23.99,11945
05-Apr-23,23.32,24.00,22.21,23.99,22644
04-Apr-23,23.36,23.36,22.70,23.32,11201
03-Apr-23,24.80,24.80,22.01,23.30,32022
31-Mar-23,24.80,24.80,24.78,24.80,39554
30-Mar-23,25.02,25.02,24.34,24.80,6281
29-Mar-23,24.33,25.03,23.95,24.64,21961
28-Mar-23,24.65,24.65,22.60,24.33,46138
27-Mar-23,24.73,25.03,23.71,24.65,42843
24-Mar-23,25.02,25.02,23.82,24.95,29645
23-Mar-23,23.83,25.04,23.82,24.16,19301
22-Mar-23,25.00,25.01,23.82,23.82,11397
21-Mar-23,23.26,24.98,23.26,24.90,81829
20-Mar-23,25.01,25.99,22.55,23.99,62280
17-Mar-23,25.82,26.50,24.90,25.00,56210
16-Mar-23,25.00,26.50,24.87,25.82,31047
15-Mar-23,24.87,26.40,24.87,25.00,25361
14-Mar-23,26.40,26.86,26.08,26.50,22578
13-Mar-23,26.86,26.86,26.30,26.40,10557
10-Mar-23,26.90,26.90,26.59,26.86,4616
09-Mar-23,26.80,26.90,26.80,26.90,10152
08-Mar-23,26.89,26.90,26.71,26.89,5969
07-Mar-23,26.90,26.90,26.51,26.90,9673
06-Mar-23,26.90,26.90,25.98,26.90,15691
03-Mar-23,26.89,26.90,25.67,26.90,8078
02-Mar-23,26.90,26.90,25.30,26.89,7231
01-Mar-23,27.00,27.00,25.30,25.30,14737
28-Feb-23,28.27,30.00,27.00,27.00,21734
27-Feb-23,27.79,28.27,27.50,28.16,7634
24-Feb-23,27.00,27.80,27.00,27.03,2045
23-Feb-23,27.00,27.99,26.33,27.00,8682
22-Feb-23,26.70,28.27,26.33,27.00,4394
17-Feb-23,26.70,26.70,26.36,26.70,9551
16-Feb-23,25.02,26.94,25.02,26.70,54409
15-Feb-23,26.40,26.48,24.90,25.02,14744
14-Feb-23,26.50,26.50,24.87,25.95,42514
13-Feb-23,26.00,26.00,25.80,26.00,4511
10-Feb-23,26.00,26.00,25.90,25.90,8865
09-Feb-23,26.50,26.50,25.99,26.00,32511
08-Feb-23,26.50,26.50,26.00,26.49,12657
07-Feb-23,27.71,27.81,26.03,26.50,12482
06-Feb-23,26.90,27.88,26.89,27.71,10277
03-Feb-23,27.34,27.92,26.81,26.90,7965
02-Feb-23,27.97,27.97,26.30,26.30,3645
01-Feb-23,27.73,27.99,25.80,27.00,12577
31-Jan-23,28.39,28.39,27.41,27.98,11195
30-Jan-23,27.99,28.07,27.41,28.00,7679
27-Jan-23,28.50,28.50,27.47,27.69,16461
26-Jan-23,27.94,28.50,27.19,28.50,4594
25-Jan-23,27.01,28.00,27.01,27.95,5799
24-Jan-23,26.43,28.95,26.16,28.56,8292
23-Jan-23,26.60,29.46,26.00,26.43,28164
20-Jan-23,26.28,26.84,26.28,26.60,9638
19-Jan-23,25.90,26.83,25.50,26.28,15399
18-Jan-23,26.31,27.59,25.07,25.89,157280
17-Jan-23,27.43,28.00,26.36,27.00,11310
16-Jan-23,27.02,28.20,26.20,27.43,18994
13-Jan-23,29.46,29.46,25.00,26.49,80850
12-Jan-23,29.46,29.46,28.53,29.32,8777
11-Jan-23,29.53,29.53,27.95,29.46,4007
10-Jan-23,29.47,29.47,28.61,29.44,12668
09-Jan-23,29.53,29.53,28.00,29.47,13076
06-Jan-23,29.50,29.50,28.51,28.98,12255
05-Jan-23,29.51,29.52,28.01,29.50,10551
04-Jan-23,29.45,29.53,28.09,29.52,18583
03-Jan-23,29.55,29.55,28.55,29.45,29034
02-Jan-23,30.00,30.00,28.69,29.53,6941
29-Dec-22,28.99,30.44,28.44,30.44,27773
28-Dec-22,28.95,29.00,28.01,28.65,24624
27-Dec-22,29.00,29.00,27.79,29.00,15147
26-Dec-22,30.44,30.44,28.63,29.00,18456
23-Dec-22,27.99,30.44,27.89,30.44,16542
22-Dec-22,28.69,30.44,25.03,27.00,103831
21-Dec-22,28.44,28.59,27.61,28.06,9687
20-Dec-22,27.57,28.45,27.57,28.44,11426
19-Dec-22,29.19,30.43,27.57,27.57,61860
16-Dec-22,30.00,30.45,28.70,29.19,19410
15-Dec-22,28.58,29.91,28.23,28.79,37707
14-Dec-22,29.01,30.29,28.00,28.50,16555
13-Dec-22,30.28,32.50,29.00,29.00,57587
12-Dec-22,32.49,32.50,27.85,30.28,109142
09-Dec-22,31.69,32.50,31.21,31.21,3394
08-Dec-22,30.20,31.69,30.19,31.67,4518
07-Dec-22,32.50,32.50,30.19,30.20,8087
06-Dec-22,30.50,32.50,30.31,32.50,5638
05-Dec-22,32.50,32.50,30.48,30.50,7537
02-Dec-22,30.49,32.50,30.49,32.09,14663
01-Dec-22,27.20,33.00,27.20,28.83,8329
30-Nov-22,32.43,33.00,32.43,33.00,24826
29-Nov-22,33.00,35.48,32.43,32.43,26714
28-Nov-22,33.00,33.40,32.10,33.00,5370

*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