Cotação atual, histórico e gráfico do papel: RDSA35

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 RDSA35:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2022	0,00%	0,00	68,61	68,61	68,61	68,61	2K	1
13/01/2022	0,41%	0,28	68,61	68,99	68,61	69,03	2K	5
12/01/2022	1,58%	1,06	68,33	68,46	68,33	68,69	22K	6
11/01/2022	0,84%	0,56	67,27	67,41	66,85	67,54	672	8
10/01/2022	0,03%	0,02	66,71	66,69	66,69	66,71	133	2
07/01/2022	0,15%	0,10	66,69	66,59	66,59	66,69	7K	2
06/01/2022	0,68%	0,45	66,59	66,64	66,59	66,64	4K	2

05/01/2022	1,40%	0,91	66,14	66,23	65,88	66,50	356K	9
04/01/2022	2,95%	1,87	65,23	63,78	63,78	65,64	855K	12
03/01/2022	4,14%	2,52	63,36	63,13	63,13	63,36	7K	2
30/12/2021	-2,67%	-1,67	60,84	60,90	60,72	61,02	9M	749
29/12/2021	0,60%	0,37	62,51	62,11	62,11	62,51	999	2
28/12/2021	-0,46%	-0,29	62,14	62,43	62,00	62,43	15K	4
27/12/2021	0,19%	0,12	62,43	62,12	61,80	62,46	5K	12
23/12/2021	0,63%	0,39	62,31	63,04	62,31	63,04	2K	4
22/12/2021	-0,19%	-0,12	61,92	61,56	61,56	61,92	17K	2
21/12/2021	3,61%	2,16	62,04	62,04	62,04	62,04	2K	1
20/12/2021	-0,20%	-0,12	59,88	59,82	59,82	59,88	1K	8
17/12/2021	-1,56%	-0,95	60,00	60,00	60,00	60,00	2K	8
16/12/2021	-0,31%	-0,19	60,95	61,03	60,95	61,03	3K	2
15/12/2021	0,97%	0,59	61,14	60,55	60,55	61,14	548	2
14/12/2021	-0,67%	-0,41	60,55	60,62	60,55	60,62	848	12
13/12/2021	-1,17%	-0,72	60,96	60,43	60,43	60,96	219K	9
10/12/2021	1,10%	0,67	61,68	61,56	61,25	61,68	431K	12
09/12/2021	-0,86%	-0,53	61,01	60,96	60,96	61,09	2K	13
08/12/2021	-0,90%	-0,56	61,54	61,54	61,54	61,54	6K	1
07/12/2021	-1,99%	-1,26	62,10	62,10	62,10	62,10	6K	1
06/12/2021	3,19%	1,96	63,36	62,30	62,30	63,78	3K	8
03/12/2021	-1,19%	-0,74	61,40	61,92	61,32	61,92	984	6
02/12/2021	5,34%	3,15	62,14	62,14	62,14	62,14	5K	1
01/12/2021	-0,39%	-0,23	58,99	60,10	58,99	60,10	423K	17
30/11/2021	-1,04%	-0,62	59,22	58,74	58,74	59,22	4K	5
29/11/2021	2,40%	1,40	59,84	59,82	59,82	59,95	2K	3
26/11/2021	-6,09%	-3,79	58,44	62,23	58,44	62,23	6K	5
24/11/2021	0,19%	0,12	62,23	61,92	61,92	62,23	5K	2
23/11/2021	1,99%	1,21	62,11	62,11	62,11	62,11	931	1
22/11/2021	0,89%	0,54	60,90	60,90	60,90	60,90	3K	1
19/11/2021	-3,72%	-2,33	60,36	60,49	59,89	60,49	2K	9
18/11/2021	0,27%	0,17	62,69	62,69	62,69	62,69	5K	1
17/11/2021	-0,60%	-0,38	62,52	62,89	62,52	62,89	188	2
16/11/2021	3,98%	2,41	62,90	62,10	62,10	62,90	6K	3
12/11/2021	0,35%	0,21	60,49	60,63	60,49	60,63	1K	11
11/11/2021	-2,74%	-1,70	60,28	60,28	60,28	60,28	9K	1
10/11/2021	-3,19%	-2,04	61,98	61,98	61,98	61,98	1K	1
09/11/2021	0,77%	0,49	64,02	63,30	63,30	64,02	5K	4
08/11/2021	1,11%	0,70	63,53	61,00	61,00	75,00	13K	86
05/11/2021	-0,06%	-0,04	62,83	62,83	62,83	62,83	13K	1
04/11/2021	0,82%	0,51	62,87	62,65	62,61	62,94	3K	17
03/11/2021	-3,94%	-2,56	62,36	64,92	62,29	64,92	69K	8
01/11/2021	0,90%	0,58	64,92	65,04	64,80	65,04	1K	12
29/10/2021	-2,81%	-1,86	64,34	65,66	64,34	65,66	4K	2
28/10/2021	-4,58%	-3,18	66,20	66,20	66,20	66,20	1K	1
27/10/2021	1,42%	0,97	69,38	67,83	67,83	69,38	1K	8
26/10/2021	0,44%	0,30	68,41	68,41	68,41	68,41	8K	2
25/10/2021	-1,50%	-1,04	68,11	69,15	68,11	69,15	11K	3
22/10/2021	-0,14%	-0,10	69,15	69,25	69,15	69,25	4K	2
21/10/2021	0,45%	0,31	69,25	69,72	69,17	69,72	9K	26
20/10/2021	-0,62%	-0,43	68,94	68,74	68,67	69,58	52K	78
19/10/2021	2,48%	1,68	69,37	68,32	68,32	69,51	8K	15
18/10/2021	0,21%	0,14	67,69	67,60	67,60	67,69	2K	2
15/10/2021	1,18%	0,79	67,55	67,55	67,55	67,55	4K	1
14/10/2021	1,63%	1,07	66,76	66,64	66,50	66,76	2K	3
13/10/2021	0,26%	0,17	65,69	65,52	65,52	66,50	4K	3
11/10/2021	1,58%	1,02	65,52	65,41	65,41	65,52	785	12
08/10/2021	1,51%	0,96	64,50	64,50	64,50	64,50	3K	1
07/10/2021	1,70%	1,06	63,54	63,34	63,34	63,54	634	5
06/10/2021	-2,05%	-1,31	62,48	62,35	62,35	62,48	2K	14
05/10/2021	2,92%	1,81	63,79	63,66	63,66	63,79	382	6
04/10/2021	2,48%	1,50	61,98	61,86	61,86	61,98	4K	20
01/10/2021	-0,10%	-0,06	60,48	60,54	60,05	60,54	6K	3
30/09/2021	0,82%	0,49	60,54	60,42	60,25	60,54	128K	4
29/09/2021	0,49%	0,29	60,05	59,58	59,58	60,05	7K	3
28/09/2021	1,15%	0,68	59,76	59,70	59,55	59,76	2K	31
27/09/2021	5,54%	3,10	59,08	58,62	58,62	59,08	2K	3
24/09/2021	0,27%	0,15	55,98	55,92	55,92	55,98	559	10
23/09/2021	2,18%	1,19	55,83	55,83	55,83	55,83	1K	1
22/09/2021	1,64%	0,88	54,64	54,37	54,31	54,64	3K	5
21/09/2021	3,58%	1,86	53,76	53,76	53,76	53,76	5K	1
20/09/2021	-1,05%	-0,55	51,90	51,78	51,78	51,90	2K	11
17/09/2021	-2,00%	-1,07	52,45	53,52	52,45	53,52	5K	3
16/09/2021	-0,43%	-0,23	53,52	53,00	53,00	53,52	3K	4
15/09/2021	2,54%	1,33	53,75	53,76	53,75	53,76	1K	3
14/09/2021	-0,17%	-0,09	52,42	52,51	52,42	52,51	2K	2
13/09/2021	0,90%	0,47	52,51	52,51	52,51	52,51	6K	2
10/09/2021	0,17%	0,09	52,04	51,60	51,60	52,04	3K	2
09/09/2021	-0,99%	-0,52	51,95	51,75	51,75	51,95	1K	3
08/09/2021	1,69%	0,87	52,47	52,47	52,47	52,47	8K	1
06/09/2021	0,00%	0,00	51,60	51,97	51,60	51,97	103	2
03/09/2021	-0,39%	-0,20	51,60	51,60	51,60	51,60	4K	5
02/09/2021	1,61%	0,82	51,80	51,90	51,60	51,90	2K	3
01/09/2021	-0,53%	-0,27	50,98	51,10	50,66	51,10	14K	4
31/08/2021	-0,93%	-0,48	51,25	51,05	51,05	51,25	3K	2
30/08/2021	-0,40%	-0,21	51,73	51,94	51,73	51,94	3K	2
27/08/2021	1,31%	0,67	51,94	51,94	51,94	51,94	6K	1
26/08/2021	0,22%	0,11	51,27	51,46	51,27	51,51	5K	5
25/08/2021	-1,12%	-0,58	51,16	51,25	51,16	51,25	4K	2
24/08/2021	-1,07%	-0,56	51,74	51,74	51,74	51,74	8K	1
23/08/2021	3,26%	1,65	52,30	52,23	52,23	52,45	5K	6
20/08/2021	-0,96%	-0,49	50,65	51,36	50,64	51,36	2K	11
19/08/2021	-2,40%	-1,26	51,14	50,91	50,78	51,25	7K	14
18/08/2021	1,91%	0,98	52,40	52,29	52,17	52,40	2K	15
17/08/2021	-0,35%	-0,18	51,42	51,98	51,42	51,98	200K	8
16/08/2021	-0,86%	-0,45	51,60	51,05	51,05	51,60	4K	2
13/08/2021	-1,98%	-1,05	52,05	52,50	51,93	52,50	1K	11
12/08/2021	-2,10%	-1,14	53,10	52,65	52,64	53,10	6K	5
11/08/2021	1,80%	0,96	54,24	53,43	53,43	54,24	1K	2
10/08/2021	0,53%	0,28	53,28	52,74	52,74	53,28	5K	3
09/08/2021	-0,54%	-0,29	53,00	53,36	52,95	53,36	5K	6
06/08/2021	1,02%	0,54	53,29	53,29	53,29	53,29	7K	1
05/08/2021	2,43%	1,25	52,75	52,10	52,10	52,75	205K	22
04/08/2021	-1,36%	-0,71	51,50	51,50	51,50	51,50	4K	17
03/08/2021	1,46%	0,75	52,21	52,55	52,21	52,55	1M	6
30/07/2021	1,50%	0,76	51,46	51,46	51,46	51,46	284K	2
29/07/2021	2,51%	1,24	50,70	50,79	50,70	50,79	101	2
27/07/2021	2,61%	1,26	49,46	48,20	48,20	49,60	1K	4
23/07/2021	2,97%	1,39	48,20	47,45	47,45	48,20	15K	7
20/07/2021	0,34%	0,16	46,81	46,81	46,81	46,81	5K	2
19/07/2021	-4,21%	-2,05	46,65	46,65	46,65	46,65	5K	2
15/07/2021	-2,01%	-1,00	48,70	48,00	48,00	48,70	30K	5
14/07/2021	-3,12%	-1,60	49,70	49,60	49,60	49,70	347K	4
12/07/2021	-0,43%	-0,22	51,30	51,45	51,30	51,45	564	3
08/07/2021	1,02%	0,52	51,52	51,30	51,30	51,52	21K	4
07/07/2021	-0,08%	-0,04	51,00	51,10	51,00	51,10	816	4
06/07/2021	2,28%	1,14	51,04	51,04	51,04	51,04	102	1
02/07/2021	2,46%	1,20	49,90	49,90	49,90	49,90	149	1
01/07/2021	0,00%	0,00	48,70	48,70	48,70	48,70	2K	1
30/06/2021	-1,02%	-0,50	48,70	48,70	48,70	48,70	97	1
23/06/2021	0,92%	0,45	49,20	49,00	49,00	49,20	295	2
22/06/2021	1,04%	0,50	48,75	48,85	48,75	48,85	10K	4
21/06/2021	1,39%	0,66	48,25	48,00	48,00	48,25	5K	2
18/06/2021	-3,57%	-1,76	47,59	47,59	47,59	47,59	47	1
17/06/2021	-3,05%	-1,55	49,35	49,20	49,20	49,35	2K	2
15/06/2021	2,72%	1,35	50,90	51,00	50,90	51,00	611	3
14/06/2021	-	-	49,55	49,55	49,55	49,55	49	1

Date,Open,High,Low,Close,Volume
14-Jan-22,68.61,68.61,68.61,68.61,2469
13-Jan-22,68.99,69.03,68.61,68.61,2066
12-Jan-22,68.46,68.69,68.33,68.33,21940
11-Jan-22,67.41,67.54,66.85,67.27,672
10-Jan-22,66.69,66.71,66.69,66.71,133
07-Jan-22,66.59,66.69,66.59,66.69,6668
06-Jan-22,66.64,66.64,66.59,66.59,3529
05-Jan-22,66.23,66.50,65.88,66.14,356168
04-Jan-22,63.78,65.64,63.78,65.23,855019
03-Jan-22,63.13,63.36,63.13,63.36,6565
30-Dec-21,60.90,61.02,60.72,60.84,8816433
29-Dec-21,62.11,62.51,62.11,62.51,999
28-Dec-21,62.43,62.43,62.00,62.14,15220
27-Dec-21,62.12,62.46,61.80,62.43,4987
23-Dec-21,63.04,63.04,62.31,62.31,1997
22-Dec-21,61.56,61.92,61.56,61.92,16526
21-Dec-21,62.04,62.04,62.04,62.04,1737
20-Dec-21,59.82,59.88,59.82,59.88,1256
17-Dec-21,60.00,60.00,60.00,60.00,1860
16-Dec-21,61.03,61.03,60.95,60.95,2925
15-Dec-21,60.55,61.14,60.55,61.14,548
14-Dec-21,60.62,60.62,60.55,60.55,848
13-Dec-21,60.43,60.96,60.43,60.96,218888
10-Dec-21,61.56,61.68,61.25,61.68,430950
09-Dec-21,60.96,61.09,60.96,61.01,2259
08-Dec-21,61.54,61.54,61.54,61.54,5969
07-Dec-21,62.10,62.10,62.10,62.10,6085
06-Dec-21,62.30,63.78,62.30,63.36,2791
03-Dec-21,61.92,61.92,61.32,61.40,984
02-Dec-21,62.14,62.14,62.14,62.14,4784
01-Dec-21,60.10,60.10,58.99,58.99,423063
30-Nov-21,58.74,59.22,58.74,59.22,4196
29-Nov-21,59.82,59.95,59.82,59.84,1915
26-Nov-21,62.23,62.23,58.44,58.44,6208
24-Nov-21,61.92,62.23,61.92,62.23,5413
23-Nov-21,62.11,62.11,62.11,62.11,931
22-Nov-21,60.90,60.90,60.90,60.90,3227
19-Nov-21,60.49,60.49,59.89,60.36,1926
18-Nov-21,62.69,62.69,62.69,62.69,4513
17-Nov-21,62.89,62.89,62.52,62.52,188
16-Nov-21,62.10,62.90,62.10,62.90,5824
12-Nov-21,60.63,60.63,60.49,60.49,1212
11-Nov-21,60.28,60.28,60.28,60.28,9343
10-Nov-21,61.98,61.98,61.98,61.98,1487
09-Nov-21,63.30,64.02,63.30,64.02,4735
08-Nov-21,61.00,75.00,61.00,63.53,12980
05-Nov-21,62.83,62.83,62.83,62.83,12503
04-Nov-21,62.65,62.94,62.61,62.87,2761
03-Nov-21,64.92,64.92,62.29,62.36,69324
01-Nov-21,65.04,65.04,64.80,64.92,1298
29-Oct-21,65.66,65.66,64.34,64.34,4253
28-Oct-21,66.20,66.20,66.20,66.20,1059
27-Oct-21,67.83,69.38,67.83,69.38,1239
26-Oct-21,68.41,68.41,68.41,68.41,7730
25-Oct-21,69.15,69.15,68.11,68.11,11139
22-Oct-21,69.25,69.25,69.15,69.15,4495
21-Oct-21,69.72,69.72,69.17,69.25,8870
20-Oct-21,68.74,69.58,68.67,68.94,52100
19-Oct-21,68.32,69.51,68.32,69.37,7829
18-Oct-21,67.60,67.69,67.60,67.69,2030
15-Oct-21,67.55,67.55,67.55,67.55,4188
14-Oct-21,66.64,66.76,66.50,66.76,2335
13-Oct-21,65.52,66.50,65.52,65.69,4467
11-Oct-21,65.41,65.52,65.41,65.52,785
08-Oct-21,64.50,64.50,64.50,64.50,3354
07-Oct-21,63.34,63.54,63.34,63.54,634
06-Oct-21,62.35,62.48,62.35,62.48,1810
05-Oct-21,63.66,63.79,63.66,63.79,382
04-Oct-21,61.86,61.98,61.86,61.98,4207
01-Oct-21,60.54,60.54,60.05,60.48,6166
30-Sep-21,60.42,60.54,60.25,60.54,127790
29-Sep-21,59.58,60.05,59.58,60.05,6840
28-Sep-21,59.70,59.76,59.55,59.76,1849
27-Sep-21,58.62,59.08,58.62,59.08,1653
24-Sep-21,55.92,55.98,55.92,55.98,559
23-Sep-21,55.83,55.83,55.83,55.83,1228
22-Sep-21,54.37,54.64,54.31,54.64,2832
21-Sep-21,53.76,53.76,53.76,53.76,4569
20-Sep-21,51.78,51.90,51.78,51.90,1813
17-Sep-21,53.52,53.52,52.45,52.45,4943
16-Sep-21,53.00,53.52,53.00,53.52,3316
15-Sep-21,53.76,53.76,53.75,53.75,1397
14-Sep-21,52.51,52.51,52.42,52.42,1782
13-Sep-21,52.51,52.51,52.51,52.51,6091
10-Sep-21,51.60,52.04,51.60,52.04,3382
09-Sep-21,51.75,51.95,51.75,51.95,1453
08-Sep-21,52.47,52.47,52.47,52.47,8185
06-Sep-21,51.97,51.97,51.60,51.60,103
03-Sep-21,51.60,51.60,51.60,51.60,4024
02-Sep-21,51.90,51.90,51.60,51.80,2022
01-Sep-21,51.10,51.10,50.66,50.98,14298
31-Aug-21,51.05,51.25,51.05,51.25,3177
30-Aug-21,51.94,51.94,51.73,51.73,3259
27-Aug-21,51.94,51.94,51.94,51.94,5661
26-Aug-21,51.46,51.51,51.27,51.27,4725
25-Aug-21,51.25,51.25,51.16,51.16,4400
24-Aug-21,51.74,51.74,51.74,51.74,7864
23-Aug-21,52.23,52.45,52.23,52.30,4651
20-Aug-21,51.36,51.36,50.64,50.65,2183
19-Aug-21,50.91,51.25,50.78,51.14,6893
18-Aug-21,52.29,52.40,52.17,52.40,2401
17-Aug-21,51.98,51.98,51.42,51.42,200248
16-Aug-21,51.05,51.60,51.05,51.60,4282
13-Aug-21,52.50,52.50,51.93,52.05,1409
12-Aug-21,52.65,53.10,52.64,53.10,5764
11-Aug-21,53.43,54.24,53.43,54.24,1083
10-Aug-21,52.74,53.28,52.74,53.28,5273
09-Aug-21,53.36,53.36,52.95,53.00,4930
06-Aug-21,53.29,53.29,53.29,53.29,6607
05-Aug-21,52.10,52.75,52.10,52.75,205187
04-Aug-21,51.50,51.50,51.50,51.50,4068
03-Aug-21,52.55,52.55,52.21,52.21,1046886
30-Jul-21,51.46,51.46,51.46,51.46,284059
29-Jul-21,50.79,50.79,50.70,50.70,101
27-Jul-21,48.20,49.60,48.20,49.46,1023
23-Jul-21,47.45,48.20,47.45,48.20,14959
20-Jul-21,46.81,46.81,46.81,46.81,4681
19-Jul-21,46.65,46.65,46.65,46.65,4665
15-Jul-21,48.00,48.70,48.00,48.70,29809
14-Jul-21,49.60,49.70,49.60,49.70,347398
12-Jul-21,51.45,51.45,51.30,51.30,564
08-Jul-21,51.30,51.52,51.30,51.52,21445
07-Jul-21,51.10,51.10,51.00,51.00,816
06-Jul-21,51.04,51.04,51.04,51.04,102
02-Jul-21,49.90,49.90,49.90,49.90,149
01-Jul-21,48.70,48.70,48.70,48.70,2483
30-Jun-21,48.70,48.70,48.70,48.70,97
23-Jun-21,49.00,49.20,49.00,49.20,295
22-Jun-21,48.85,48.85,48.75,48.75,9803
21-Jun-21,48.00,48.25,48.00,48.25,4812
18-Jun-21,47.59,47.59,47.59,47.59,47
17-Jun-21,49.20,49.35,49.20,49.35,2023
15-Jun-21,51.00,51.00,50.90,50.90,611
14-Jun-21,49.55,49.55,49.55,49.55,49

*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: RDSA35