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
30/07/2021	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	-1,68%	-1,01	59,00	60,00	59,00	60,00	22K	9
25/06/2021	-3,83%	-2,39	60,01	62,00	60,00	62,00	24K	9
24/06/2021	-0,32%	-0,20	62,40	62,50	62,40	62,50	346K	7
23/06/2021	3,52%	2,13	62,60	62,00	61,99	62,60	13K	7
22/06/2021	-3,29%	-2,06	60,47	62,50	60,47	62,50	186K	56
21/06/2021	3,18%	1,93	62,53	62,53	62,53	62,53	62	1
18/06/2021	-3,09%	-1,93	60,60	60,48	60,47	60,60	242	3
17/06/2021	0,02%	0,01	62,53	62,52	60,46	62,53	285K	23
16/06/2021	2,96%	1,80	62,52	62,75	62,50	62,75	8K	11
15/06/2021	0,02%	0,01	60,72	60,73	60,72	60,73	121	2
14/06/2021	-3,82%	-2,41	60,71	63,15	60,71	63,15	9K	20
11/06/2021	-1,21%	-0,77	63,12	63,89	63,12	63,89	3K	6
10/06/2021	-0,17%	-0,11	63,89	64,00	60,01	64,98	5K	24
09/06/2021	-23,39%	-19,54	64,00	86,99	64,00	86,99	20K	20
08/06/2021	-4,51%	-3,95	83,54	87,49	83,53	87,49	2K	6
07/06/2021	-0,46%	-0,40	87,49	83,53	83,53	87,49	171	2
04/06/2021	4,63%	3,89	87,89	87,35	87,35	87,89	1K	5
02/06/2021	0,01%	0,01	84,00	84,01	84,00	84,01	123K	42
01/06/2021	-0,28%	-0,24	83,99	85,99	83,99	86,00	154K	6
31/05/2021	-3,68%	-3,22	84,23	87,44	84,23	87,80	609	4
26/05/2021	1,15%	0,99	87,45	86,47	86,46	87,45	1K	5
25/05/2021	2,82%	2,37	86,46	86,45	86,45	86,46	605	4
24/05/2021	-4,23%	-3,71	84,09	87,48	84,09	87,48	434	3
20/05/2021	2,09%	1,80	87,80	84,20	83,59	87,80	9K	9
19/05/2021	0,92%	0,78	86,00	84,21	84,21	86,00	1K	2
18/05/2021	-2,98%	-2,62	85,22	87,89	83,53	87,89	1K	4
17/05/2021	-0,24%	-0,21	87,84	87,97	85,02	87,97	22K	22
14/05/2021	5,59%	4,66	88,05	88,05	88,05	88,05	11K	11
13/05/2021	0,02%	0,02	83,39	88,09	83,39	88,09	51K	6
12/05/2021	-4,17%	-3,63	83,37	88,20	83,37	88,20	431	5
11/05/2021	5,80%	4,77	87,00	83,30	83,30	87,00	753	3
10/05/2021	0,28%	0,23	82,23	82,23	82,23	82,23	411	3
07/05/2021	-1,45%	-1,21	82,00	83,22	82,00	83,22	35K	11
06/05/2021	-7,03%	-6,29	83,21	85,65	82,21	88,98	43K	38
05/05/2021	1,21%	1,07	89,50	89,49	89,49	89,50	268	3
04/05/2021	-1,18%	-1,06	88,43	89,40	88,43	89,50	30K	4
03/05/2021	1,12%	0,99	89,49	88,55	88,55	89,49	1K	5
30/04/2021	4,12%	3,50	88,50	85,98	85,98	88,50	14K	14
29/04/2021	0,00%	0,00	85,00	85,00	85,00	85,00	69K	18
28/04/2021	0,00%	0,00	85,00	86,00	85,00	86,00	936	2
27/04/2021	0,95%	0,80	85,00	84,20	84,01	86,88	48K	29
26/04/2021	0,24%	0,20	84,20	82,43	82,43	84,20	2K	4
22/04/2021	2,00%	1,65	84,00	82,35	82,35	84,00	417K	14
19/04/2021	-1,38%	-1,15	82,35	83,95	82,35	84,00	128K	10
14/04/2021	1,56%	1,28	83,50	83,44	83,44	83,50	209K	6
13/04/2021	-0,94%	-0,78	82,22	83,00	82,21	83,00	82K	15
12/04/2021	0,96%	0,79	83,00	82,30	82,26	83,90	44K	59
09/04/2021	-0,92%	-0,76	82,21	82,40	82,21	82,40	247K	37
08/04/2021	0,91%	0,75	82,97	83,36	82,22	87,89	27K	29
07/04/2021	0,01%	0,01	82,22	82,22	82,21	82,24	227K	38
06/04/2021	-1,46%	-1,22	82,21	82,22	82,21	82,22	66K	9
05/04/2021	-0,20%	-0,17	83,43	83,61	82,15	83,61	17K	10
01/04/2021	-0,89%	-0,75	83,60	85,54	83,60	85,54	10K	6
31/03/2021	-0,06%	-0,05	84,35	84,29	84,29	84,38	25K	4
30/03/2021	1,17%	0,98	84,40	83,39	83,04	84,40	34K	12
26/03/2021	0,52%	0,43	83,42	82,47	82,47	84,43	1K	5
25/03/2021	0,81%	0,67	82,99	84,49	82,99	84,49	251	3
24/03/2021	-0,10%	-0,08	82,32	84,00	82,32	84,56	8K	12
23/03/2021	0,10%	0,08	82,40	84,43	82,32	87,90	16K	34
22/03/2021	0,00%	0,00	82,32	83,99	82,32	84,60	9K	13
18/03/2021	-2,64%	-2,23	82,32	84,98	82,32	86,40	87K	59
17/03/2021	4,18%	3,39	84,55	83,47	82,15	84,55	146K	29
16/03/2021	-2,80%	-2,34	81,16	83,79	81,10	84,00	8K	17
15/03/2021	0,00%	0,00	83,50	83,49	83,49	83,50	15K	6
11/03/2021	0,00%	0,00	83,50	80,62	80,10	83,50	65K	14
10/03/2021	1,64%	1,35	83,50	83,50	83,50	83,50	83	1
09/03/2021	1,41%	1,14	82,15	82,00	82,00	82,15	60K	6
08/03/2021	0,87%	0,70	81,01	80,30	80,26	82,15	128K	50
05/03/2021	0,25%	0,20	80,31	80,10	80,10	83,97	173K	41
04/03/2021	0,00%	0,00	80,11	80,16	80,10	80,16	80K	256
03/03/2021	-0,48%	-0,39	80,11	80,50	80,10	83,98	88K	43
02/03/2021	0,37%	0,30	80,50	80,20	80,20	84,70	179K	63
01/03/2021	-1,17%	-0,95	80,20	80,03	80,03	84,95	18K	29
26/02/2021	0,00%	0,00	81,15	81,15	81,15	81,15	203K	2
25/02/2021	-0,43%	-0,35	81,15	81,52	81,00	81,52	213K	12
23/02/2021	-0,09%	-0,07	81,50	83,78	81,50	84,00	184K	45
22/02/2021	0,07%	0,06	81,57	83,39	81,50	83,98	40K	25
19/02/2021	0,01%	0,01	81,51	84,00	81,51	85,00	11K	23
18/02/2021	-0,12%	-0,10	81,50	83,91	81,50	84,20	192K	73
17/02/2021	0,12%	0,10	81,60	83,45	81,50	84,80	23K	26
12/02/2021	0,00%	0,00	81,50	81,50	81,50	81,50	652	1
11/02/2021	-0,40%	-0,33	81,50	82,05	81,50	85,50	281K	74
10/02/2021	-0,26%	-0,21	81,83	84,99	81,80	86,00	130K	73
09/02/2021	0,05%	0,04	82,04	85,00	81,60	85,19	95K	97
08/02/2021	0,00%	0,00	82,00	85,49	81,50	85,50	233K	133
05/02/2021	-0,22%	-0,18	82,00	85,19	81,50	86,00	493K	182
04/02/2021	0,23%	0,19	82,18	82,00	81,50	86,00	364K	48
03/02/2021	-2,39%	-2,01	81,99	85,79	81,99	85,97	14K	43
02/02/2021	2,94%	2,40	84,00	85,89	84,00	85,89	86K	4
01/02/2021	-3,72%	-3,15	81,60	86,00	81,50	86,00	5K	6
29/01/2021	0,00%	0,00	84,75	84,90	84,75	85,50	510	4
28/01/2021	0,53%	0,45	84,75	84,32	84,32	84,75	85K	4
27/01/2021	2,93%	2,40	84,30	84,00	83,99	84,30	8K	9
26/01/2021	0,10%	0,08	81,90	84,49	81,90	84,49	414	3
21/01/2021	0,02%	0,02	81,82	84,60	81,80	84,70	1K	7
20/01/2021	0,12%	0,10	81,80	84,70	81,80	84,75	666	6
19/01/2021	0,10%	0,08	81,70	84,87	81,70	84,88	333	3
18/01/2021	-1,78%	-1,48	81,62	84,79	81,62	84,79	333	3
15/01/2021	1,90%	1,55	83,10	82,90	82,79	83,10	25K	12
13/01/2021	-0,13%	-0,11	81,55	81,60	81,55	81,60	32K	7
11/01/2021	-0,54%	-0,44	81,66	83,95	81,51	83,95	2K	7
08/01/2021	-1,20%	-1,00	82,10	82,10	82,10	82,10	82	1
07/01/2021	0,00%	0,00	83,10	83,09	83,00	83,10	25K	4
06/01/2021	1,35%	1,11	83,10	81,99	81,99	83,10	2K	3
05/01/2021	1,10%	0,89	81,99	81,99	81,99	82,00	13K	5
30/12/2020	0,27%	0,22	81,10	80,90	80,90	81,10	567	4
28/12/2020	0,01%	0,01	80,88	80,89	79,12	80,89	131K	19
23/12/2020	2,48%	1,96	80,87	79,02	79,00	80,88	200K	59
22/12/2020	-2,42%	-1,96	78,91	80,88	78,91	80,88	170K	7
21/12/2020	1,09%	0,87	80,87	80,70	78,69	80,88	401	5
18/12/2020	-0,98%	-0,79	80,00	80,76	80,00	80,76	102K	6
17/12/2020	-	-	80,79	78,97	78,00	80,79	196K	19

Date,Open,High,Low,Close,Volume
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
25-Jun-21,62.00,62.00,60.00,60.01,24419
24-Jun-21,62.50,62.50,62.40,62.40,345696
23-Jun-21,62.00,62.60,61.99,62.60,12586
22-Jun-21,62.50,62.50,60.47,60.47,186296
21-Jun-21,62.53,62.53,62.53,62.53,62
18-Jun-21,60.48,60.60,60.47,60.60,242
17-Jun-21,62.52,62.53,60.46,62.53,284718
16-Jun-21,62.75,62.75,62.50,62.52,8194
15-Jun-21,60.73,60.73,60.72,60.72,121
14-Jun-21,63.15,63.15,60.71,60.71,8647
11-Jun-21,63.89,63.89,63.12,63.12,3474
10-Jun-21,64.00,64.98,60.01,63.89,5275
09-Jun-21,86.99,86.99,64.00,64.00,19775
08-Jun-21,87.49,87.49,83.53,83.54,1543
07-Jun-21,83.53,87.49,83.53,87.49,171
04-Jun-21,87.35,87.89,87.35,87.89,1491
02-Jun-21,84.01,84.01,84.00,84.00,122724
01-Jun-21,85.99,86.00,83.99,83.99,154071
31-May-21,87.44,87.80,84.23,84.23,609
26-May-21,86.47,87.45,86.46,87.45,1471
25-May-21,86.45,86.46,86.45,86.46,605
24-May-21,87.48,87.48,84.09,84.09,434
20-May-21,84.20,87.80,83.59,87.80,8536
19-May-21,84.21,86.00,84.21,86.00,1116
18-May-21,87.89,87.89,83.53,85.22,1279
17-May-21,87.97,87.97,85.02,87.84,21967
14-May-21,88.05,88.05,88.05,88.05,10654
13-May-21,88.09,88.09,83.39,83.39,50803
12-May-21,88.20,88.20,83.37,83.37,431
11-May-21,83.30,87.00,83.30,87.00,753
10-May-21,82.23,82.23,82.23,82.23,411
07-May-21,83.22,83.22,82.00,82.00,35391
06-May-21,85.65,88.98,82.21,83.21,43125
05-May-21,89.49,89.50,89.49,89.50,268
04-May-21,89.40,89.50,88.43,88.43,29709
03-May-21,88.55,89.49,88.55,89.49,1162
30-Apr-21,85.98,88.50,85.98,88.50,14491
29-Apr-21,85.00,85.00,85.00,85.00,68850
28-Apr-21,86.00,86.00,85.00,85.00,936
27-Apr-21,84.20,86.88,84.01,85.00,48311
26-Apr-21,82.43,84.20,82.43,84.20,1764
22-Apr-21,82.35,84.00,82.35,84.00,417270
19-Apr-21,83.95,84.00,82.35,82.35,127657
14-Apr-21,83.44,83.50,83.44,83.50,209334
13-Apr-21,83.00,83.00,82.21,82.22,82187
12-Apr-21,82.30,83.90,82.26,83.00,44321
09-Apr-21,82.40,82.40,82.21,82.21,246632
08-Apr-21,83.36,87.89,82.22,82.97,26989
07-Apr-21,82.22,82.24,82.21,82.22,226900
06-Apr-21,82.22,82.22,82.21,82.21,65768
05-Apr-21,83.61,83.61,82.15,83.43,17186
01-Apr-21,85.54,85.54,83.60,83.60,9773
31-Mar-21,84.29,84.38,84.29,84.35,25387
30-Mar-21,83.39,84.40,83.04,84.40,33772
26-Mar-21,82.47,84.43,82.47,83.42,1093
25-Mar-21,84.49,84.49,82.99,82.99,251
24-Mar-21,84.00,84.56,82.32,82.32,7510
23-Mar-21,84.43,87.90,82.32,82.40,15843
22-Mar-21,83.99,84.60,82.32,82.32,8743
18-Mar-21,84.98,86.40,82.32,82.32,86983
17-Mar-21,83.47,84.55,82.15,84.55,145977
16-Mar-21,83.79,84.00,81.10,81.16,7671
15-Mar-21,83.49,83.50,83.49,83.50,14695
11-Mar-21,80.62,83.50,80.10,83.50,65361
10-Mar-21,83.50,83.50,83.50,83.50,83
09-Mar-21,82.00,82.15,82.00,82.15,60058
08-Mar-21,80.30,82.15,80.26,81.01,127798
05-Mar-21,80.10,83.97,80.10,80.31,172609
04-Mar-21,80.16,80.16,80.10,80.11,80260
03-Mar-21,80.50,83.98,80.10,80.11,87756
02-Mar-21,80.20,84.70,80.20,80.50,179303
01-Mar-21,80.03,84.95,80.03,80.20,18366
26-Feb-21,81.15,81.15,81.15,81.15,202875
25-Feb-21,81.52,81.52,81.00,81.15,213281
23-Feb-21,83.78,84.00,81.50,81.50,184311
22-Feb-21,83.39,83.98,81.50,81.57,39920
19-Feb-21,84.00,85.00,81.51,81.51,11315
18-Feb-21,83.91,84.20,81.50,81.50,192159
17-Feb-21,83.45,84.80,81.50,81.60,23477
12-Feb-21,81.50,81.50,81.50,81.50,652
11-Feb-21,82.05,85.50,81.50,81.50,280640
10-Feb-21,84.99,86.00,81.80,81.83,129931
09-Feb-21,85.00,85.19,81.60,82.04,95175
08-Feb-21,85.49,85.50,81.50,82.00,233215
05-Feb-21,85.19,86.00,81.50,82.00,493063
04-Feb-21,82.00,86.00,81.50,82.18,363671
03-Feb-21,85.79,85.97,81.99,81.99,14062
02-Feb-21,85.89,85.89,84.00,84.00,86301
01-Feb-21,86.00,86.00,81.50,81.60,5469
29-Jan-21,84.90,85.50,84.75,84.75,510
28-Jan-21,84.32,84.75,84.32,84.75,84919
27-Jan-21,84.00,84.30,83.99,84.30,7920
26-Jan-21,84.49,84.49,81.90,81.90,414
21-Jan-21,84.60,84.70,81.80,81.82,1151
20-Jan-21,84.70,84.75,81.80,81.80,666
19-Jan-21,84.87,84.88,81.70,81.70,333
18-Jan-21,84.79,84.79,81.62,81.62,333
15-Jan-21,82.90,83.10,82.79,83.10,25329
13-Jan-21,81.60,81.60,81.55,81.55,32068
11-Jan-21,83.95,83.95,81.51,81.66,2129
08-Jan-21,82.10,82.10,82.10,82.10,82
07-Jan-21,83.09,83.10,83.00,83.10,25426
06-Jan-21,81.99,83.10,81.99,83.10,2052
05-Jan-21,81.99,82.00,81.99,81.99,12626
30-Dec-20,80.90,81.10,80.90,81.10,567
28-Dec-20,80.89,80.89,79.12,80.88,130769
23-Dec-20,79.02,80.88,79.00,80.87,199873
22-Dec-20,80.88,80.88,78.91,78.91,169684
21-Dec-20,80.70,80.88,78.69,80.87,401
18-Dec-20,80.76,80.76,80.00,80.00,101905
17-Dec-20,78.97,80.79,78.00,80.79,196470

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RDPD11

cotações, gráficos e mais...