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
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	-0,54%	-0,30	55,00	56,99	55,00	56,99	1K	8
14/12/2021	1,47%	0,80	55,30	54,50	54,50	56,98	3M	14
13/12/2021	-3,15%	-1,77	54,50	56,00	53,09	56,20	54K	16
10/12/2021	-1,25%	-0,71	56,27	56,98	53,15	56,98	1K	10
09/12/2021	1,73%	0,97	56,98	56,00	53,07	56,98	3K	8
08/12/2021	-1,65%	-0,94	56,01	56,99	53,03	57,00	334	6
07/12/2021	-0,05%	-0,03	56,95	57,00	56,95	57,00	37K	10
06/12/2021	0,00%	0,00	56,98	59,58	56,98	59,58	4K	10
03/12/2021	0,00%	0,00	56,98	56,98	56,97	56,98	683	5
02/12/2021	0,02%	0,01	56,98	56,98	56,98	56,98	8K	3
01/12/2021	0,14%	0,08	56,97	56,92	53,80	56,98	1K	7
30/11/2021	3,44%	1,89	56,89	55,07	55,03	56,95	787	7
29/11/2021	-6,78%	-4,00	55,00	59,00	54,99	59,00	60K	13
26/11/2021	-0,84%	-0,50	59,00	59,04	58,00	59,04	2K	7
25/11/2021	-0,03%	-0,02	59,50	60,94	59,50	60,95	719	7
24/11/2021	-3,22%	-1,98	59,52	61,50	59,52	61,50	61K	9
23/11/2021	0,00%	0,00	61,50	61,50	61,50	61,50	676	4
22/11/2021	-2,37%	-1,49	61,50	62,00	61,50	62,74	805	7
19/11/2021	0,00%	0,00	62,99	63,05	62,99	63,05	252	2
18/11/2021	-1,11%	-0,71	62,99	59,05	58,26	62,99	475	4
17/11/2021	-0,31%	-0,20	63,70	63,80	63,70	63,80	2K	3
16/11/2021	-0,14%	-0,09	63,90	63,99	63,89	64,00	2K	11
12/11/2021	12,28%	7,00	63,99	64,99	63,99	64,99	323	2
11/11/2021	-12,99%	-8,51	56,99	66,00	56,00	66,00	2K	6
10/11/2021	0,00%	0,00	65,50	66,00	65,50	66,00	721	2
09/11/2021	-1,12%	-0,74	65,50	65,50	65,50	65,50	65	1
08/11/2021	0,00%	0,00	66,24	66,24	66,24	66,24	132	1
05/11/2021	0,00%	0,00	66,24	66,24	66,24	66,95	399	5
04/11/2021	-0,02%	-0,01	66,24	66,23	66,23	66,24	132	2
03/11/2021	-0,38%	-0,25	66,25	66,49	66,25	66,49	596	4
01/11/2021	0,47%	0,31	66,50	65,51	65,02	66,50	2K	12
29/10/2021	-1,19%	-0,80	66,19	66,99	66,19	66,99	133	2
28/10/2021	1,50%	0,99	66,99	66,99	66,99	66,99	334	3
27/10/2021	0,76%	0,50	66,00	66,00	66,00	66,00	132	2
26/10/2021	-0,03%	-0,02	65,50	65,51	65,50	65,51	9K	11
25/10/2021	-0,06%	-0,04	65,52	65,55	65,51	66,00	2K	11
22/10/2021	-1,84%	-1,23	65,56	67,01	65,56	67,01	2K	8
21/10/2021	1,78%	1,17	66,79	65,66	65,65	66,79	614K	5
20/10/2021	-0,18%	-0,12	65,62	65,69	65,61	69,49	10K	15
19/10/2021	-4,38%	-3,01	65,74	68,75	65,70	68,75	9K	24
18/10/2021	-1,72%	-1,20	68,75	69,98	68,75	69,98	2K	11
15/10/2021	-0,01%	-0,01	69,95	69,97	69,94	69,97	16K	8
14/10/2021	-0,03%	-0,02	69,96	69,98	65,10	69,98	475	7
13/10/2021	-0,01%	-0,01	69,98	69,98	69,98	69,98	1K	9
08/10/2021	0,00%	0,00	69,99	65,00	65,00	69,99	11K	8
07/10/2021	1,88%	1,29	69,99	68,70	68,70	69,99	11K	7
06/10/2021	0,00%	0,00	68,70	67,00	67,00	68,70	1K	3
05/10/2021	0,00%	0,00	68,70	68,77	68,70	68,77	1K	8
04/10/2021	0,09%	0,06	68,70	68,70	68,70	68,70	137	1
30/09/2021	-0,51%	-0,35	68,64	68,99	65,15	68,99	3K	14
29/09/2021	1,20%	0,82	68,99	68,18	66,12	68,99	66K	6
28/09/2021	-1,20%	-0,83	68,17	68,17	68,17	68,17	204	1
27/09/2021	2,59%	1,74	69,00	67,50	67,50	69,00	685	5
24/09/2021	0,00%	0,00	67,26	65,39	65,39	67,26	738	5
23/09/2021	3,27%	2,13	67,26	67,00	65,28	67,26	9M	16
21/09/2021	0,02%	0,01	65,13	67,23	65,12	67,23	523	8
20/09/2021	-1,50%	-0,99	65,12	66,10	65,11	66,10	588	6
17/09/2021	3,04%	1,95	66,11	67,99	64,30	68,14	35K	14
16/09/2021	-1,32%	-0,86	64,16	68,44	64,16	68,44	2K	9
15/09/2021	-3,39%	-2,28	65,02	68,98	65,00	68,98	132K	15
14/09/2021	-3,84%	-2,69	67,30	69,98	66,00	69,98	67K	18
13/09/2021	4,65%	3,11	69,99	69,31	69,30	69,99	1K	10
10/09/2021	-1,95%	-1,33	66,88	74,97	66,87	74,97	24K	38
09/09/2021	-3,17%	-2,23	68,21	70,44	68,21	70,60	1K	13
08/09/2021	-2,84%	-2,06	70,44	74,80	70,44	74,90	572	4
06/09/2021	2,94%	2,07	72,50	70,45	70,45	74,99	1K	6
03/09/2021	0,00%	0,00	70,43	70,40	70,40	70,43	140	2
02/09/2021	3,33%	2,27	70,43	68,25	68,25	70,43	1K	6
01/09/2021	-0,35%	-0,24	68,16	68,51	68,15	68,51	615	7
31/08/2021	-0,15%	-0,10	68,40	67,53	66,89	68,40	8K	17
30/08/2021	-2,53%	-1,78	68,50	69,01	68,50	69,98	4M	8
27/08/2021	-0,30%	-0,21	70,28	70,40	69,00	70,40	4K	6
26/08/2021	0,00%	0,00	70,49	70,00	70,00	70,50	3K	8
25/08/2021	0,70%	0,49	70,49	70,47	70,46	70,49	2K	6
24/08/2021	-0,67%	-0,47	70,00	70,47	69,01	70,47	3K	8
23/08/2021	0,00%	0,00	70,47	70,47	70,47	70,47	70	1
20/08/2021	0,00%	0,00	70,47	70,49	70,47	70,49	2K	5
19/08/2021	2,13%	1,47	70,47	70,00	69,01	70,48	911	11
17/08/2021	-2,13%	-1,50	69,00	70,50	69,00	70,50	1K	3
13/08/2021	3,59%	2,44	70,50	70,49	70,49	70,50	281	2
11/08/2021	0,00%	0,00	68,06	69,00	68,06	69,00	817	4
10/08/2021	0,00%	0,00	68,06	68,06	68,06	68,06	68	1
09/08/2021	-3,46%	-2,44	68,06	68,06	68,06	68,06	136	2
05/08/2021	1,44%	1,00	70,50	71,46	64,00	71,50	346	5
02/08/2021	-0,71%	-0,50	69,50	70,21	69,50	71,50	1K	8
30/07/2021	2,19%	1,50	70,00	68,05	68,05	70,00	2K	6
29/07/2021	0,00%	0,00	68,50	68,51	68,50	68,51	4M	3
27/07/2021	-3,52%	-2,50	68,50	68,50	68,50	68,50	68	1
26/07/2021	0,00%	0,00	71,00	71,00	71,00	71,99	285K	3
23/07/2021	0,71%	0,50	71,00	69,77	69,07	71,00	712K	30
22/07/2021	0,00%	0,00	70,50	70,50	70,50	70,50	282	3
21/07/2021	1,56%	1,08	70,50	69,90	69,90	70,50	563	4
20/07/2021	-0,12%	-0,08	69,42	69,15	65,88	70,10	73K	19
19/07/2021	8,61%	5,51	69,50	69,80	69,50	69,80	3K	9
16/07/2021	0,06%	0,04	63,99	63,95	63,95	63,99	36K	3
15/07/2021	0,93%	0,59	63,95	63,38	63,38	63,97	3K	10
14/07/2021	-0,02%	-0,01	63,36	63,32	63,29	63,36	26K	7
13/07/2021	0,00%	0,00	63,37	63,37	60,00	63,37	105K	68
12/07/2021	0,11%	0,07	63,37	63,20	63,00	63,37	4K	8
08/07/2021	0,48%	0,30	63,30	63,23	60,01	63,37	5K	15
07/07/2021	3,28%	2,00	63,00	63,00	63,00	63,00	126	1
06/07/2021	-3,76%	-2,38	61,00	63,38	59,22	63,38	20K	27
05/07/2021	-0,06%	-0,04	63,38	63,39	63,37	63,39	190	3
02/07/2021	1,67%	1,04	63,42	62,49	58,90	63,55	24K	16
01/07/2021	0,61%	0,38	62,38	62,45	62,38	62,50	561	6
30/06/2021	5,07%	2,99	62,00	60,93	60,93	62,00	1K	8
29/06/2021	0,02%	0,01	59,01	59,01	59,01	59,02	649	5
28/06/2021	-	-	59,00	60,00	59,00	60,00	22K	9

Date,Open,High,Low,Close,Volume
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
14-Dec-21,54.50,56.98,54.50,55.30,2960890
13-Dec-21,56.00,56.20,53.09,54.50,53735
10-Dec-21,56.98,56.98,53.15,56.27,1320
09-Dec-21,56.00,56.98,53.07,56.98,3125
08-Dec-21,56.99,57.00,53.03,56.01,334
07-Dec-21,57.00,57.00,56.95,56.95,37263
06-Dec-21,59.58,59.58,56.98,56.98,3503
03-Dec-21,56.98,56.98,56.97,56.98,683
02-Dec-21,56.98,56.98,56.98,56.98,8034
01-Dec-21,56.92,56.98,53.80,56.97,1357
30-Nov-21,55.07,56.95,55.03,56.89,787
29-Nov-21,59.00,59.00,54.99,55.00,60438
26-Nov-21,59.04,59.04,58.00,59.00,2103
25-Nov-21,60.94,60.95,59.50,59.50,719
24-Nov-21,61.50,61.50,59.52,59.52,61028
23-Nov-21,61.50,61.50,61.50,61.50,676
22-Nov-21,62.00,62.74,61.50,61.50,805
19-Nov-21,63.05,63.05,62.99,62.99,252
18-Nov-21,59.05,62.99,58.26,62.99,475
17-Nov-21,63.80,63.80,63.70,63.70,1784
16-Nov-21,63.99,64.00,63.89,63.90,2301
12-Nov-21,64.99,64.99,63.99,63.99,323
11-Nov-21,66.00,66.00,56.00,56.99,1944
10-Nov-21,66.00,66.00,65.50,65.50,721
09-Nov-21,65.50,65.50,65.50,65.50,65
08-Nov-21,66.24,66.24,66.24,66.24,132
05-Nov-21,66.24,66.95,66.24,66.24,399
04-Nov-21,66.23,66.24,66.23,66.24,132
03-Nov-21,66.49,66.49,66.25,66.25,596
01-Nov-21,65.51,66.50,65.02,66.50,1962
29-Oct-21,66.99,66.99,66.19,66.19,133
28-Oct-21,66.99,66.99,66.99,66.99,334
27-Oct-21,66.00,66.00,66.00,66.00,132
26-Oct-21,65.51,65.51,65.50,65.50,9040
25-Oct-21,65.55,66.00,65.51,65.52,1970
22-Oct-21,67.01,67.01,65.56,65.56,1800
21-Oct-21,65.66,66.79,65.65,66.79,613536
20-Oct-21,65.69,69.49,65.61,65.62,10070
19-Oct-21,68.75,68.75,65.70,65.74,9495
18-Oct-21,69.98,69.98,68.75,68.75,1603
15-Oct-21,69.97,69.97,69.94,69.95,16088
14-Oct-21,69.98,69.98,65.10,69.96,475
13-Oct-21,69.98,69.98,69.98,69.98,1469
08-Oct-21,65.00,69.99,65.00,69.99,10979
07-Oct-21,68.70,69.99,68.70,69.99,10914
06-Oct-21,67.00,68.70,67.00,68.70,1073
05-Oct-21,68.77,68.77,68.70,68.70,1237
04-Oct-21,68.70,68.70,68.70,68.70,137
30-Sep-21,68.99,68.99,65.15,68.64,2720
29-Sep-21,68.18,68.99,66.12,68.99,66407
28-Sep-21,68.17,68.17,68.17,68.17,204
27-Sep-21,67.50,69.00,67.50,69.00,685
24-Sep-21,65.39,67.26,65.39,67.26,738
23-Sep-21,67.00,67.26,65.28,67.26,8941885
21-Sep-21,67.23,67.23,65.12,65.13,523
20-Sep-21,66.10,66.10,65.11,65.12,588
17-Sep-21,67.99,68.14,64.30,66.11,35366
16-Sep-21,68.44,68.44,64.16,64.16,1895
15-Sep-21,68.98,68.98,65.00,65.02,131675
14-Sep-21,69.98,69.98,66.00,67.30,67382
13-Sep-21,69.31,69.99,69.30,69.99,1457
10-Sep-21,74.97,74.97,66.87,66.88,23555
09-Sep-21,70.44,70.60,68.21,68.21,1115
08-Sep-21,74.80,74.90,70.44,70.44,572
06-Sep-21,70.45,74.99,70.45,72.50,1291
03-Sep-21,70.40,70.43,70.40,70.43,140
02-Sep-21,68.25,70.43,68.25,70.43,1335
01-Sep-21,68.51,68.51,68.15,68.16,615
31-Aug-21,67.53,68.40,66.89,68.40,7553
30-Aug-21,69.01,69.98,68.50,68.50,3685853
27-Aug-21,70.40,70.40,69.00,70.28,3932
26-Aug-21,70.00,70.50,70.00,70.49,2601
25-Aug-21,70.47,70.49,70.46,70.49,2325
24-Aug-21,70.47,70.47,69.01,70.00,2529
23-Aug-21,70.47,70.47,70.47,70.47,70
20-Aug-21,70.49,70.49,70.47,70.47,1973
19-Aug-21,70.00,70.48,69.01,70.47,911
17-Aug-21,70.50,70.50,69.00,69.00,1126
13-Aug-21,70.49,70.50,70.49,70.50,281
11-Aug-21,69.00,69.00,68.06,68.06,817
10-Aug-21,68.06,68.06,68.06,68.06,68
09-Aug-21,68.06,68.06,68.06,68.06,136
05-Aug-21,71.46,71.50,64.00,70.50,346
02-Aug-21,70.21,71.50,69.50,69.50,1187
30-Jul-21,68.05,70.00,68.05,70.00,1888
29-Jul-21,68.51,68.51,68.50,68.50,3630842
27-Jul-21,68.50,68.50,68.50,68.50,68
26-Jul-21,71.00,71.99,71.00,71.00,284790
23-Jul-21,69.77,71.00,69.07,71.00,711550
22-Jul-21,70.50,70.50,70.50,70.50,282
21-Jul-21,69.90,70.50,69.90,70.50,563
20-Jul-21,69.15,70.10,65.88,69.42,72612
19-Jul-21,69.80,69.80,69.50,69.50,3067
16-Jul-21,63.95,63.99,63.95,63.99,36149
15-Jul-21,63.38,63.97,63.38,63.95,3177
14-Jul-21,63.32,63.36,63.29,63.36,25660
13-Jul-21,63.37,63.37,60.00,63.37,104958
12-Jul-21,63.20,63.37,63.00,63.37,4355
08-Jul-21,63.23,63.37,60.01,63.30,5310
07-Jul-21,63.00,63.00,63.00,63.00,126
06-Jul-21,63.38,63.38,59.22,61.00,20083
05-Jul-21,63.39,63.39,63.37,63.38,190
02-Jul-21,62.49,63.55,58.90,63.42,23816
01-Jul-21,62.45,62.50,62.38,62.38,561
30-Jun-21,60.93,62.00,60.93,62.00,1289
29-Jun-21,59.01,59.02,59.01,59.01,649
28-Jun-21,60.00,60.00,59.00,59.00,22026

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RDPD11

cotações, gráficos e mais...