Cotação atual, histórico e gráfico do papel: RDSA34

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 RDSA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2022	0,00%	0,00	279,00	279,00	278,00	279,00	17K	5
13/01/2022	2,68%	7,27	279,00	275,00	271,03	279,00	20K	12
12/01/2022	0,57%	1,54	271,73	275,00	271,63	275,46	91K	14
11/01/2022	1,12%	3,00	270,19	266,60	266,60	270,81	33K	11
10/01/2022	0,52%	1,37	267,19	266,49	265,79	269,19	272K	118
07/01/2022	-0,41%	-1,10	265,82	265,00	265,00	266,48	24K	9
06/01/2022	0,95%	2,52	266,92	266,71	265,21	267,28	37K	12
05/01/2022	1,22%	3,19	264,40	263,38	263,38	265,00	406K	19
04/01/2022	3,45%	8,72	261,21	260,56	259,80	262,50	545K	13
03/01/2022	5,05%	12,13	252,49	248,40	248,40	252,49	11K	5
30/12/2021	-4,04%	-10,12	240,36	245,50	240,36	245,50	714K	24

29/12/2021	0,66%	1,65	250,48	248,83	248,83	250,48	84K	3
28/12/2021	-0,26%	-0,66	248,83	249,49	247,87	251,50	49K	12
27/12/2021	0,48%	1,18	249,49	247,70	245,25	249,49	39K	13
23/12/2021	0,25%	0,61	248,31	252,35	248,31	252,35	407K	11
22/12/2021	0,54%	1,32	247,70	246,75	246,10	248,00	88K	8
21/12/2021	2,13%	5,13	246,38	243,36	243,12	247,75	14K	6
20/12/2021	0,16%	0,39	241,25	238,00	237,35	241,25	126K	12
17/12/2021	-1,63%	-4,00	240,86	244,56	239,88	244,56	21K	14
16/12/2021	-0,24%	-0,60	244,86	244,32	243,59	247,92	371K	7
15/12/2021	0,83%	2,01	245,46	242,00	240,71	245,46	38K	10
14/12/2021	-0,56%	-1,36	243,45	243,12	242,76	243,45	51K	7
13/12/2021	-1,47%	-3,64	244,81	244,00	241,51	244,81	713K	20
10/12/2021	0,81%	1,99	248,45	245,76	245,76	248,45	267K	4
09/12/2021	-0,30%	-0,73	246,46	245,38	245,38	246,46	11K	8
08/12/2021	-1,21%	-3,02	247,19	250,50	247,19	250,50	10K	4
07/12/2021	-0,75%	-1,89	250,21	253,16	250,00	253,16	15K	4
06/12/2021	1,77%	4,38	252,10	255,00	252,10	255,06	23K	14
03/12/2021	-0,37%	-0,91	247,72	247,75	246,00	248,00	17K	9
02/12/2021	4,73%	11,22	248,63	239,52	239,52	248,63	15K	10
01/12/2021	0,23%	0,54	237,41	240,25	236,89	240,25	21K	16
30/11/2021	-0,10%	-0,24	236,87	236,40	235,19	236,87	7K	9
29/11/2021	0,91%	2,13	237,11	240,00	237,11	240,23	55K	11
26/11/2021	-4,26%	-10,46	234,98	242,50	232,20	242,50	28K	13
25/11/2021	-1,20%	-2,98	245,44	248,41	244,98	249,50	5K	6
24/11/2021	0,72%	1,77	248,42	246,70	246,65	248,42	108K	8
23/11/2021	1,36%	3,30	246,65	242,16	242,16	248,55	11K	6
22/11/2021	0,92%	2,23	243,35	241,00	241,00	243,35	17K	2
19/11/2021	-4,60%	-11,62	241,12	241,23	241,12	241,63	7K	5
18/11/2021	0,77%	1,93	252,74	249,25	247,47	252,74	12K	7
17/11/2021	-0,07%	-0,18	250,81	248,25	248,25	250,81	19K	7
16/11/2021	4,63%	11,11	250,99	250,00	250,00	252,16	27K	10
12/11/2021	-0,05%	-0,11	239,88	239,00	238,82	240,82	51K	11
11/11/2021	-1,24%	-3,01	239,99	242,88	238,80	242,88	145K	9
10/11/2021	-4,99%	-12,75	243,00	248,00	243,00	249,00	93K	14
09/11/2021	0,74%	1,89	255,75	256,00	251,50	256,25	43K	11
08/11/2021	0,54%	1,36	253,86	253,86	253,86	253,86	2K	1
05/11/2021	-0,03%	-0,07	252,50	253,50	250,76	253,50	22K	7
04/11/2021	0,67%	1,67	252,57	251,00	251,00	255,02	17K	14
03/11/2021	-3,88%	-10,14	250,90	259,00	250,39	259,00	126K	31
01/11/2021	0,78%	2,03	261,04	258,11	258,11	262,87	65K	13
29/10/2021	-2,93%	-7,83	259,01	260,00	258,07	260,00	55K	73
28/10/2021	-4,22%	-11,75	266,84	270,47	262,95	270,47	53K	31
27/10/2021	2,26%	6,17	278,59	269,15	268,11	281,38	374K	22
26/10/2021	0,20%	0,54	272,42	275,14	272,42	275,14	330K	7
25/10/2021	-1,04%	-2,86	271,88	274,98	271,37	275,64	22K	7
22/10/2021	-0,69%	-1,91	274,74	279,16	273,47	279,16	51K	14
21/10/2021	0,64%	1,76	276,65	277,59	275,25	279,16	360K	38
20/10/2021	-0,09%	-0,25	274,89	273,56	271,49	274,89	18K	9
19/10/2021	2,31%	6,22	275,14	268,80	268,80	275,67	128K	31
18/10/2021	0,62%	1,66	268,92	269,99	267,30	270,81	44K	15
15/10/2021	0,58%	1,54	267,26	266,49	265,95	267,82	100K	11
14/10/2021	1,29%	3,38	265,72	264,00	264,00	265,94	236K	10
13/10/2021	0,59%	1,55	262,34	259,00	259,00	264,44	926K	18
11/10/2021	1,18%	3,04	260,79	262,08	260,79	262,60	418K	15
08/10/2021	1,66%	4,20	257,75	255,00	255,00	260,50	2M	17
07/10/2021	1,72%	4,29	253,55	253,75	252,35	254,75	107K	33
06/10/2021	-2,44%	-6,24	249,26	252,00	248,66	252,00	220K	23
05/10/2021	2,46%	6,14	255,50	252,00	252,00	256,00	33K	9
04/10/2021	2,23%	5,45	249,36	247,20	247,20	251,27	182K	41
01/10/2021	-0,05%	-0,13	243,91	243,33	241,89	244,02	258K	12
30/09/2021	0,68%	1,64	244,04	243,69	243,24	244,60	177K	13
29/09/2021	0,20%	0,48	242,40	242,92	240,25	242,92	118K	20
28/09/2021	1,63%	3,88	241,92	244,29	241,20	245,28	245K	33
27/09/2021	5,87%	13,20	238,04	228,18	228,18	238,26	57K	11
24/09/2021	0,00%	0,00	224,84	225,20	224,00	225,94	36K	8
23/09/2021	1,71%	3,79	224,84	223,33	223,08	224,84	85K	9
22/09/2021	1,80%	3,91	221,05	220,80	219,61	221,12	115K	13
21/09/2021	3,08%	6,49	217,14	217,15	216,70	217,53	73K	8
20/09/2021	-1,19%	-2,53	210,65	209,58	209,44	210,65	6K	10
17/09/2021	-1,55%	-3,35	213,18	215,38	212,75	215,38	28K	11
16/09/2021	-0,38%	-0,82	216,53	217,35	213,81	218,02	69K	7
15/09/2021	2,89%	6,10	217,35	213,01	213,01	217,47	205K	15
14/09/2021	0,01%	0,03	211,25	214,05	211,25	214,62	4K	4
13/09/2021	1,45%	3,02	211,22	211,20	211,05	211,26	28K	5
10/09/2021	-0,17%	-0,36	208,20	208,20	206,23	208,20	25K	10
09/09/2021	-1,10%	-2,33	208,56	210,89	208,43	210,89	7K	7
08/09/2021	1,13%	2,36	210,89	209,00	209,00	210,96	715K	12
06/09/2021	0,00%	0,00	208,53	209,00	208,53	209,00	626	2
03/09/2021	-0,54%	-1,13	208,53	207,48	205,80	208,95	509K	29
02/09/2021	1,82%	3,75	209,66	208,75	208,75	209,66	2K	2
01/09/2021	-0,14%	-0,29	205,91	206,80	204,70	206,80	19K	10
31/08/2021	-1,12%	-2,33	206,20	205,98	205,98	206,27	14K	3
30/08/2021	-0,74%	-1,56	208,53	208,31	208,31	209,58	11K	19
27/08/2021	1,25%	2,60	210,09	210,09	210,09	210,09	7K	1
26/08/2021	0,22%	0,45	207,49	207,83	207,49	208,53	48K	4
25/08/2021	-1,31%	-2,74	207,04	208,53	207,04	208,53	5K	4
24/08/2021	-1,16%	-2,47	209,78	210,00	208,49	210,00	64K	8
23/08/2021	3,30%	6,78	212,25	210,00	210,00	212,31	50K	10
20/08/2021	-0,87%	-1,81	205,47	207,10	205,18	207,10	90K	8
19/08/2021	-2,17%	-4,59	207,28	206,50	206,49	209,24	14K	23
18/08/2021	1,39%	2,91	211,87	209,52	209,52	213,15	260K	11
17/08/2021	-0,59%	-1,25	208,96	211,27	208,54	211,47	69K	9
16/08/2021	-1,18%	-2,52	210,21	210,49	208,00	210,49	38K	8
13/08/2021	-1,78%	-3,86	212,73	214,41	212,10	214,80	54K	15
12/08/2021	-1,10%	-2,41	216,59	214,40	214,40	216,59	5K	4
11/08/2021	1,33%	2,88	219,00	216,12	214,94	219,00	19K	9
10/08/2021	0,14%	0,30	216,12	214,70	213,87	216,63	118K	6
09/08/2021	-0,85%	-1,84	215,82	215,82	215,82	215,82	5K	1
06/08/2021	1,02%	2,20	217,66	217,63	216,75	217,66	10K	4
05/08/2021	2,12%	4,48	215,46	211,68	211,68	215,46	6K	15
04/08/2021	-2,64%	-5,73	210,98	212,52	210,98	214,93	48K	15
03/08/2021	3,71%	7,76	216,71	216,00	215,04	217,98	258K	20
02/08/2021	-1,08%	-2,28	208,95	211,89	208,12	212,51	18K	9
30/07/2021	1,46%	3,03	211,23	208,20	208,20	211,23	338K	10
29/07/2021	2,66%	5,40	208,20	209,72	207,98	211,40	215K	20
28/07/2021	-0,39%	-0,80	202,80	202,40	200,95	204,19	167K	9
27/07/2021	0,14%	0,28	203,60	202,00	201,77	203,60	33K	8
26/07/2021	2,58%	5,12	203,32	200,40	200,40	203,44	543K	17
23/07/2021	-0,40%	-0,80	198,20	196,40	196,00	198,35	22K	4
22/07/2021	-0,75%	-1,51	199,00	199,51	199,00	199,51	12K	4
21/07/2021	3,13%	6,08	200,51	201,30	200,51	201,30	561K	8
20/07/2021	0,08%	0,15	194,43	193,61	192,88	194,43	46K	9
19/07/2021	-0,88%	-1,73	194,28	196,00	192,00	196,00	202K	9
16/07/2021	-1,92%	-3,83	196,01	199,76	196,01	199,76	112K	21
15/07/2021	-1,48%	-3,00	199,84	200,01	199,80	201,40	49K	18
14/07/2021	-3,31%	-6,94	202,84	209,78	202,45	209,78	431K	21
13/07/2021	-0,10%	-0,21	209,78	210,00	209,78	210,00	3K	3
12/07/2021	-0,39%	-0,82	209,99	213,50	209,99	214,93	857K	141
08/07/2021	-1,23%	-2,62	210,81	212,53	210,65	212,53	109K	8
07/07/2021	0,67%	1,43	213,43	212,76	210,00	213,43	13K	5
06/07/2021	0,98%	2,05	212,00	210,00	209,90	213,00	184K	16
05/07/2021	0,66%	1,38	209,95	208,50	208,50	210,00	2K	3
02/07/2021	-	-	208,57	203,60	203,60	208,57	970K	35

Date,Open,High,Low,Close,Volume
14-Jan-22,279.00,279.00,278.00,279.00,17017
13-Jan-22,275.00,279.00,271.03,279.00,20424
12-Jan-22,275.00,275.46,271.63,271.73,90893
11-Jan-22,266.60,270.81,266.60,270.19,32927
10-Jan-22,266.49,269.19,265.79,267.19,272086
07-Jan-22,265.00,266.48,265.00,265.82,24197
06-Jan-22,266.71,267.28,265.21,266.92,36780
05-Jan-22,263.38,265.00,263.38,264.40,405538
04-Jan-22,260.56,262.50,259.80,261.21,545133
03-Jan-22,248.40,252.49,248.40,252.49,11084
30-Dec-21,245.50,245.50,240.36,240.36,714108
29-Dec-21,248.83,250.48,248.83,250.48,84155
28-Dec-21,249.49,251.50,247.87,248.83,49015
27-Dec-21,247.70,249.49,245.25,249.49,39284
23-Dec-21,252.35,252.35,248.31,248.31,406711
22-Dec-21,246.75,248.00,246.10,247.70,88424
21-Dec-21,243.36,247.75,243.12,246.38,13721
20-Dec-21,238.00,241.25,237.35,241.25,126160
17-Dec-21,244.56,244.56,239.88,240.86,20959
16-Dec-21,244.32,247.92,243.59,244.86,371084
15-Dec-21,242.00,245.46,240.71,245.46,37703
14-Dec-21,243.12,243.45,242.76,243.45,51337
13-Dec-21,244.00,244.81,241.51,244.81,712610
10-Dec-21,245.76,248.45,245.76,248.45,267046
09-Dec-21,245.38,246.46,245.38,246.46,11326
08-Dec-21,250.50,250.50,247.19,247.19,10407
07-Dec-21,253.16,253.16,250.00,250.21,14534
06-Dec-21,255.00,255.06,252.10,252.10,23407
03-Dec-21,247.75,248.00,246.00,247.72,17284
02-Dec-21,239.52,248.63,239.52,248.63,15304
01-Dec-21,240.25,240.25,236.89,237.41,20518
30-Nov-21,236.40,236.87,235.19,236.87,6615
29-Nov-21,240.00,240.23,237.11,237.11,55029
26-Nov-21,242.50,242.50,232.20,234.98,27763
25-Nov-21,248.41,249.50,244.98,245.44,4705
24-Nov-21,246.70,248.42,246.65,248.42,107839
23-Nov-21,242.16,248.55,242.16,246.65,11376
22-Nov-21,241.00,243.35,241.00,243.35,16905
19-Nov-21,241.23,241.63,241.12,241.12,6513
18-Nov-21,249.25,252.74,247.47,252.74,11539
17-Nov-21,248.25,250.81,248.25,250.81,19005
16-Nov-21,250.00,252.16,250.00,250.99,27376
12-Nov-21,239.00,240.82,238.82,239.88,50761
11-Nov-21,242.88,242.88,238.80,239.99,144759
10-Nov-21,248.00,249.00,243.00,243.00,93129
09-Nov-21,256.00,256.25,251.50,255.75,43477
08-Nov-21,253.86,253.86,253.86,253.86,2284
05-Nov-21,253.50,253.50,250.76,252.50,22205
04-Nov-21,251.00,255.02,251.00,252.57,16890
03-Nov-21,259.00,259.00,250.39,250.90,126470
01-Nov-21,258.11,262.87,258.11,261.04,64697
29-Oct-21,260.00,260.00,258.07,259.01,55016
28-Oct-21,270.47,270.47,262.95,266.84,52692
27-Oct-21,269.15,281.38,268.11,278.59,373874
26-Oct-21,275.14,275.14,272.42,272.42,329723
25-Oct-21,274.98,275.64,271.37,271.88,21542
22-Oct-21,279.16,279.16,273.47,274.74,50740
21-Oct-21,277.59,279.16,275.25,276.65,360202
20-Oct-21,273.56,274.89,271.49,274.89,17813
19-Oct-21,268.80,275.67,268.80,275.14,127778
18-Oct-21,269.99,270.81,267.30,268.92,44363
15-Oct-21,266.49,267.82,265.95,267.26,100306
14-Oct-21,264.00,265.94,264.00,265.72,235572
13-Oct-21,259.00,264.44,259.00,262.34,925850
11-Oct-21,262.08,262.60,260.79,260.79,417936
08-Oct-21,255.00,260.50,255.00,257.75,1641126
07-Oct-21,253.75,254.75,252.35,253.55,107057
06-Oct-21,252.00,252.00,248.66,249.26,219827
05-Oct-21,252.00,256.00,252.00,255.50,33137
04-Oct-21,247.20,251.27,247.20,249.36,181602
01-Oct-21,243.33,244.02,241.89,243.91,258204
30-Sep-21,243.69,244.60,243.24,244.04,176668
29-Sep-21,242.92,242.92,240.25,242.40,117793
28-Sep-21,244.29,245.28,241.20,241.92,244758
27-Sep-21,228.18,238.26,228.18,238.04,57168
24-Sep-21,225.20,225.94,224.00,224.84,36425
23-Sep-21,223.33,224.84,223.08,224.84,85470
22-Sep-21,220.80,221.12,219.61,221.05,114927
21-Sep-21,217.15,217.53,216.70,217.14,73137
20-Sep-21,209.58,210.65,209.44,210.65,6293
17-Sep-21,215.38,215.38,212.75,213.18,28011
16-Sep-21,217.35,218.02,213.81,216.53,68810
15-Sep-21,213.01,217.47,213.01,217.35,205394
14-Sep-21,214.05,214.62,211.25,211.25,3613
13-Sep-21,211.20,211.26,211.05,211.22,28286
10-Sep-21,208.20,208.20,206.23,208.20,25490
09-Sep-21,210.89,210.89,208.43,208.56,7307
08-Sep-21,209.00,210.96,209.00,210.89,714813
06-Sep-21,209.00,209.00,208.53,208.53,626
03-Sep-21,207.48,208.95,205.80,208.53,509323
02-Sep-21,208.75,209.66,208.75,209.66,2303
01-Sep-21,206.80,206.80,204.70,205.91,19354
31-Aug-21,205.98,206.27,205.98,206.20,14011
30-Aug-21,208.31,209.58,208.31,208.53,11271
27-Aug-21,210.09,210.09,210.09,210.09,6512
26-Aug-21,207.83,208.53,207.49,207.49,47521
25-Aug-21,208.53,208.53,207.04,207.04,5179
24-Aug-21,210.00,210.00,208.49,209.78,64174
23-Aug-21,210.00,212.31,210.00,212.25,50460
20-Aug-21,207.10,207.10,205.18,205.47,89756
19-Aug-21,206.50,209.24,206.49,207.28,14107
18-Aug-21,209.52,213.15,209.52,211.87,260198
17-Aug-21,211.27,211.47,208.54,208.96,69477
16-Aug-21,210.49,210.49,208.00,210.21,38044
13-Aug-21,214.41,214.80,212.10,212.73,53939
12-Aug-21,214.40,216.59,214.40,216.59,4966
11-Aug-21,216.12,219.00,214.94,219.00,18927
10-Aug-21,214.70,216.63,213.87,216.12,117559
09-Aug-21,215.82,215.82,215.82,215.82,5395
06-Aug-21,217.63,217.66,216.75,217.66,10220
05-Aug-21,211.68,215.46,211.68,215.46,5769
04-Aug-21,212.52,214.93,210.98,210.98,48253
03-Aug-21,216.00,217.98,215.04,216.71,257649
02-Aug-21,211.89,212.51,208.12,208.95,18247
30-Jul-21,208.20,211.23,208.20,211.23,337930
29-Jul-21,209.72,211.40,207.98,208.20,214984
28-Jul-21,202.40,204.19,200.95,202.80,166733
27-Jul-21,202.00,203.60,201.77,203.60,33390
26-Jul-21,200.40,203.44,200.40,203.32,543352
23-Jul-21,196.40,198.35,196.00,198.20,21589
22-Jul-21,199.51,199.51,199.00,199.00,12360
21-Jul-21,201.30,201.30,200.51,200.51,561031
20-Jul-21,193.61,194.43,192.88,194.43,45584
19-Jul-21,196.00,196.00,192.00,194.28,202337
16-Jul-21,199.76,199.76,196.01,196.01,111791
15-Jul-21,200.01,201.40,199.80,199.84,49307
14-Jul-21,209.78,209.78,202.45,202.84,431393
13-Jul-21,210.00,210.00,209.78,209.78,2939
12-Jul-21,213.50,214.93,209.99,209.99,856723
08-Jul-21,212.53,212.53,210.65,210.81,108615
07-Jul-21,212.76,213.43,210.00,213.43,13187
06-Jul-21,210.00,213.00,209.90,212.00,184296
05-Jul-21,208.50,210.00,208.50,209.95,1678
02-Jul-21,203.60,208.57,203.60,208.57,970436

*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: RDSA34