Cotação atual, histórico e gráfico do papel: RNDP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | 0,10% | 1,00 | 970,00 | 970,00 | 969,48 | 970,00 | 19K | 4 |
| 18/11/2019 | 1,45% | 13,88 | 969,00 | 969,00 | 969,00 | 969,00 | 19K | 3 |
| 11/11/2019 | -2,34% | -22,88 | 955,12 | 955,12 | 955,12 | 955,17 | 14K | 5 |
| 08/11/2019 | 0,83% | 8,03 | 978,00 | 977,00 | 977,00 | 978,00 | 5K | 2 |
| 07/11/2019 | 0,52% | 4,97 | 969,97 | 965,00 | 965,00 | 969,97 | 162K | 13 |
| 05/11/2019 | -0,49% | -4,74 | 965,00 | 969,69 | 965,00 | 969,69 | 10K | 5 |
| 04/11/2019 | -0,02% | -0,23 | 969,74 | 969,90 | 969,74 | 969,90 | 7K | 5 |
| 31/10/2019 | 0,10% | 0,98 | 969,97 | 967,88 | 967,88 | 969,97 | 3K | 2 |
| 29/10/2019 | 0,41% | 3,99 | 968,99 | 965,00 | 960,00 | 968,99 | 14K | 7 |
| 28/10/2019 | 0,00% | 0,00 | 965,00 | 965,00 | 962,00 | 965,00 | 88K | 4 |
| 25/10/2019 | 0,00% | 0,00 | 965,00 | 964,99 | 964,99 | 965,00 | 96K | 6 |
| 24/10/2019 | -0,51% | -4,96 | 965,00 | 954,12 | 954,00 | 965,00 | 202K | 17 |
| 23/10/2019 | 0,52% | 5,02 | 969,96 | 964,93 | 953,05 | 969,96 | 478K | 4 |
| 21/10/2019 | 0,51% | 4,94 | 964,94 | 946,13 | 946,09 | 964,99 | 319K | 21 |
| 18/10/2019 | -0,21% | -2,00 | 960,00 | 959,98 | 946,02 | 960,00 | 464K | 27 |
| 17/10/2019 | 1,26% | 12,00 | 962,00 | 961,99 | 961,99 | 962,00 | 30K | 2 |
| 16/10/2019 | -1,55% | -14,95 | 950,00 | 950,00 | 950,00 | 950,00 | 4M | 12 |
| 15/10/2019 | 0,62% | 5,95 | 964,95 | 958,50 | 958,50 | 964,95 | 59K | 4 |
| 14/10/2019 | 1,34% | 12,72 | 959,00 | 946,00 | 936,73 | 959,00 | 50K | 10 |
| 11/10/2019 | 1,10% | 10,28 | 946,28 | 936,00 | 936,00 | 946,28 | 85K | 15 |
| 09/10/2019 | -1,47% | -13,97 | 936,00 | 936,00 | 936,00 | 936,00 | 51K | 5 |
| 08/10/2019 | -1,04% | -10,03 | 949,97 | 940,00 | 936,00 | 949,97 | 197K | 12 |
| 07/10/2019 | 2,13% | 19,99 | 960,00 | 940,00 | 940,00 | 960,00 | 24K | 5 |
| 04/10/2019 | 0,00% | -0,01 | 940,01 | 941,00 | 940,00 | 941,22 | 122K | 9 |
| 03/10/2019 | -2,08% | -19,98 | 940,02 | 940,02 | 940,02 | 940,02 | 940 | 1 |
| 02/10/2019 | 0,00% | 0,00 | 960,00 | 959,99 | 959,99 | 960,00 | 50K | 3 |
| 01/10/2019 | 2,53% | 23,66 | 960,00 | 960,00 | 960,00 | 960,00 | 101K | 2 |
| 27/09/2019 | 0,04% | 0,34 | 936,34 | 936,27 | 936,24 | 936,34 | 6K | 4 |
| 25/09/2019 | -6,31% | -62,99 | 936,00 | 955,00 | 936,00 | 955,00 | 28K | 7 |
| 24/09/2019 | 4,06% | 38,99 | 998,99 | 998,99 | 998,99 | 998,99 | 998 | 1 |
| 23/09/2019 | 0,10% | 1,00 | 960,00 | 938,00 | 938,00 | 960,00 | 50K | 6 |
| 20/09/2019 | 0,42% | 4,00 | 959,00 | 957,97 | 957,97 | 959,00 | 16K | 4 |
| 19/09/2019 | -0,29% | -2,80 | 955,00 | 955,00 | 955,00 | 955,00 | 325K | 2 |
| 18/09/2019 | 0,03% | 0,30 | 957,80 | 957,80 | 957,80 | 957,80 | 19K | 1 |
| 17/09/2019 | 0,01% | 0,06 | 957,50 | 950,00 | 950,00 | 957,50 | 30K | 4 |
| 13/09/2019 | -0,06% | -0,53 | 957,44 | 957,97 | 957,44 | 957,97 | 11K | 2 |
| 11/09/2019 | 0,84% | 7,97 | 957,97 | 950,00 | 950,00 | 957,97 | 5M | 17 |
| 10/09/2019 | -0,31% | -3,00 | 950,00 | 949,99 | 949,99 | 950,00 | 29K | 4 |
| 09/09/2019 | -0,31% | -2,99 | 953,00 | 955,00 | 931,00 | 955,00 | 152K | 10 |
| 05/09/2019 | 0,21% | 1,99 | 955,99 | 955,99 | 955,99 | 955,99 | 2K | 1 |
| 04/09/2019 | -0,42% | -3,98 | 954,00 | 953,99 | 953,99 | 954,00 | 27K | 5 |
| 03/09/2019 | 0,84% | 7,98 | 957,98 | 949,99 | 949,99 | 957,98 | 48K | 10 |
| 02/09/2019 | -0,47% | -4,50 | 950,00 | 945,00 | 930,00 | 950,00 | 84K | 10 |
| 30/08/2019 | 2,08% | 19,49 | 954,50 | 939,99 | 939,99 | 954,50 | 84K | 5 |
| 29/08/2019 | -1,58% | -14,99 | 935,01 | 935,13 | 935,00 | 935,13 | 8K | 4 |
| 28/08/2019 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 9K | 2 |
| 26/08/2019 | 0,00% | 0,00 | 950,00 | 935,12 | 935,00 | 950,00 | 21K | 4 |
| 22/08/2019 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 49K | 3 |
| 21/08/2019 | 0,00% | 0,00 | 950,00 | 935,08 | 935,00 | 950,00 | 338K | 12 |
| 20/08/2019 | -0,91% | -8,68 | 950,00 | 950,00 | 950,00 | 950,00 | 624K | 1 |
| 16/08/2019 | 0,01% | 0,08 | 958,68 | 958,65 | 958,65 | 958,68 | 13K | 3 |
| 14/08/2019 | 2,50% | 23,40 | 958,60 | 935,20 | 935,20 | 958,60 | 25K | 4 |
| 13/08/2019 | -1,56% | -14,80 | 935,20 | 935,07 | 935,07 | 935,20 | 15K | 3 |
| 09/08/2019 | -0,92% | -8,81 | 950,00 | 950,00 | 950,00 | 950,00 | 20K | 3 |
| 08/08/2019 | 0,40% | 3,81 | 958,81 | 935,20 | 935,00 | 958,81 | 185K | 12 |
| 07/08/2019 | 0,53% | 5,00 | 955,00 | 950,00 | 950,00 | 955,00 | 30K | 5 |
| 06/08/2019 | 1,60% | 15,00 | 950,00 | 935,01 | 935,00 | 958,00 | 91K | 18 |
| 02/08/2019 | 0,00% | 0,00 | 935,00 | 935,02 | 935,00 | 935,02 | 99K | 6 |
| 01/08/2019 | -1,27% | -12,00 | 935,00 | 930,00 | 930,00 | 935,00 | 19K | 3 |
| 26/07/2019 | 1,29% | 12,09 | 947,00 | 946,99 | 946,99 | 947,00 | 21K | 4 |
| 25/07/2019 | 0,84% | 7,81 | 934,91 | 927,18 | 927,12 | 934,91 | 19K | 6 |
| 24/07/2019 | -0,63% | -5,90 | 927,10 | 927,10 | 927,10 | 927,10 | 5K | 1 |
| 23/07/2019 | -0,21% | -1,99 | 933,00 | 934,99 | 933,00 | 934,99 | 33K | 2 |
| 22/07/2019 | 0,00% | 0,00 | 934,99 | 934,99 | 934,99 | 934,99 | 19K | 2 |
| 19/07/2019 | -0,11% | -1,01 | 934,99 | 939,99 | 934,99 | 940,00 | 28K | 5 |
| 18/07/2019 | 0,00% | 0,00 | 936,00 | 936,00 | 926,57 | 936,01 | 74K | 20 |
| 17/07/2019 | -1,27% | -12,00 | 936,00 | 958,99 | 935,00 | 959,00 | 65K | 13 |
| 16/07/2019 | 0,00% | 0,00 | 948,00 | 948,00 | 948,00 | 948,00 | 757K | 74 |
| 12/07/2019 | 0,00% | 0,00 | 948,00 | 948,00 | 948,00 | 948,00 | 4K | 1 |
| 11/07/2019 | 1,94% | 18,00 | 948,00 | 948,00 | 948,00 | 950,00 | 17K | 5 |
| 10/07/2019 | -0,75% | -7,00 | 930,00 | 937,00 | 930,00 | 951,00 | 3M | 26 |
| 08/07/2019 | 1,07% | 9,96 | 937,00 | 928,01 | 928,01 | 937,00 | 14K | 6 |
| 05/07/2019 | 0,00% | 0,03 | 927,04 | 927,04 | 927,04 | 927,04 | 11K | 3 |
| 04/07/2019 | -0,01% | -0,05 | 927,01 | 927,00 | 927,00 | 927,01 | 20K | 3 |
| 02/07/2019 | -0,96% | -8,94 | 927,06 | 935,00 | 925,03 | 935,00 | 26K | 6 |
| 01/07/2019 | 0,00% | 0,00 | 936,00 | 936,00 | 935,00 | 936,00 | 66K | 3 |
| 28/06/2019 | -1,68% | -16,00 | 936,00 | 945,00 | 936,00 | 945,00 | 21K | 3 |
| 26/06/2019 | 2,79% | 25,88 | 952,00 | 926,53 | 926,12 | 952,00 | 2M | 26 |
| 25/06/2019 | 0,01% | 0,12 | 926,12 | 930,00 | 926,00 | 939,00 | 279K | 22 |
| 24/06/2019 | -0,43% | -4,00 | 926,00 | 940,00 | 926,00 | 940,00 | 24K | 4 |
| 21/06/2019 | -1,59% | -15,00 | 930,00 | 925,00 | 925,00 | 930,00 | 20K | 2 |
| 19/06/2019 | 0,00% | 0,00 | 945,00 | 945,00 | 945,00 | 945,00 | 511K | 5 |
| 18/06/2019 | -0,53% | -5,00 | 945,00 | 949,99 | 940,00 | 950,00 | 34K | 13 |
| 17/06/2019 | -0,21% | -1,99 | 950,00 | 950,00 | 949,99 | 950,00 | 258K | 9 |
| 14/06/2019 | 0,21% | 1,99 | 951,99 | 922,03 | 920,00 | 951,99 | 79K | 18 |
| 13/06/2019 | 2,15% | 20,00 | 950,00 | 930,01 | 930,00 | 950,00 | 335K | 18 |
| 12/06/2019 | -1,06% | -9,99 | 930,00 | 930,00 | 930,00 | 930,00 | 20K | 3 |
| 10/06/2019 | 3,29% | 29,98 | 939,99 | 910,05 | 910,05 | 940,00 | 39K | 12 |
| 07/06/2019 | -1,09% | -9,99 | 910,01 | 912,01 | 910,01 | 912,01 | 5K | 3 |
| 06/06/2019 | 0,00% | 0,00 | 920,00 | 920,01 | 911,00 | 920,02 | 190K | 8 |
| 04/06/2019 | -1,21% | -11,30 | 920,00 | 920,02 | 920,00 | 920,02 | 10K | 5 |
| 03/06/2019 | -0,61% | -5,70 | 931,30 | 931,30 | 931,30 | 931,30 | 15K | 4 |
| 30/05/2019 | -0,01% | -0,11 | 937,00 | 941,99 | 936,00 | 942,00 | 58K | 10 |
| 29/05/2019 | -0,62% | -5,89 | 937,11 | 941,99 | 937,11 | 942,00 | 534K | 24 |
| 28/05/2019 | -0,84% | -8,00 | 943,00 | 948,07 | 942,50 | 948,07 | 12K | 7 |
| 27/05/2019 | -0,68% | -6,52 | 951,00 | 951,00 | 951,00 | 951,00 | 2K | 1 |
| 24/05/2019 | 0,79% | 7,52 | 957,52 | 960,99 | 957,52 | 961,00 | 182K | 8 |
| 21/05/2019 | 0,85% | 8,00 | 950,00 | 958,99 | 950,00 | 961,00 | 40K | 6 |
| 17/05/2019 | -0,84% | -8,00 | 942,00 | 950,00 | 941,00 | 950,00 | 65K | 9 |
| 16/05/2019 | -1,04% | -10,00 | 950,00 | 940,10 | 940,10 | 950,00 | 10K | 2 |
| 13/05/2019 | 0,00% | 0,00 | 960,00 | 940,03 | 940,01 | 960,00 | 24K | 5 |
Date,Open,High,Low,Close,Volume
19-Nov-19,970.00,970.00,969.48,970.00,19396
18-Nov-19,969.00,969.00,969.00,969.00,19380
11-Nov-19,955.12,955.17,955.12,955.12,14326
08-Nov-19,977.00,978.00,977.00,978.00,4889
07-Nov-19,965.00,969.97,965.00,969.97,161936
05-Nov-19,969.69,969.69,965.00,965.00,9673
04-Nov-19,969.90,969.90,969.74,969.74,6789
31-Oct-19,967.88,969.97,967.88,969.97,2907
29-Oct-19,965.00,968.99,960.00,968.99,14477
28-Oct-19,965.00,965.00,962.00,965.00,87665
25-Oct-19,964.99,965.00,964.99,965.00,95534
24-Oct-19,954.12,965.00,954.00,965.00,202364
23-Oct-19,964.93,969.96,953.05,969.96,477614
21-Oct-19,946.13,964.99,946.09,964.94,318827
18-Oct-19,959.98,960.00,946.02,960.00,464287
17-Oct-19,961.99,962.00,961.99,962.00,29821
16-Oct-19,950.00,950.00,950.00,950.00,4314900
15-Oct-19,958.50,964.95,958.50,964.95,59449
14-Oct-19,946.00,959.00,936.73,959.00,49707
11-Oct-19,936.00,946.28,936.00,946.28,84547
09-Oct-19,936.00,936.00,936.00,936.00,51480
08-Oct-19,940.00,949.97,936.00,949.97,197050
07-Oct-19,940.00,960.00,940.00,960.00,23616
04-Oct-19,941.00,941.22,940.00,940.01,122206
03-Oct-19,940.02,940.02,940.02,940.02,940
02-Oct-19,959.99,960.00,959.99,960.00,49919
01-Oct-19,960.00,960.00,960.00,960.00,100800
27-Sep-19,936.27,936.34,936.24,936.34,5617
25-Sep-19,955.00,955.00,936.00,936.00,28150
24-Sep-19,998.99,998.99,998.99,998.99,998
23-Sep-19,938.00,960.00,938.00,960.00,50398
20-Sep-19,957.97,959.00,957.97,959.00,16295
19-Sep-19,955.00,955.00,955.00,955.00,324700
18-Sep-19,957.80,957.80,957.80,957.80,19156
17-Sep-19,950.00,957.50,950.00,957.50,29625
13-Sep-19,957.97,957.97,957.44,957.44,10532
11-Sep-19,950.00,957.97,950.00,957.97,5068257
10-Sep-19,949.99,950.00,949.99,950.00,29449
09-Sep-19,955.00,955.00,931.00,953.00,152365
05-Sep-19,955.99,955.99,955.99,955.99,1911
04-Sep-19,953.99,954.00,953.99,954.00,26711
03-Sep-19,949.99,957.98,949.99,957.98,47563
02-Sep-19,945.00,950.00,930.00,950.00,84185
30-Aug-19,939.99,954.50,939.99,954.50,83874
29-Aug-19,935.13,935.13,935.00,935.01,8415
28-Aug-19,950.00,950.00,950.00,950.00,8550
26-Aug-19,935.12,950.00,935.00,950.00,20600
22-Aug-19,950.00,950.00,950.00,950.00,49400
21-Aug-19,935.08,950.00,935.00,950.00,338450
20-Aug-19,950.00,950.00,950.00,950.00,624150
16-Aug-19,958.65,958.68,958.65,958.68,13421
14-Aug-19,935.20,958.60,935.20,958.60,24774
13-Aug-19,935.07,935.20,935.07,935.20,14963
09-Aug-19,950.00,950.00,950.00,950.00,19950
08-Aug-19,935.20,958.81,935.00,958.81,184513
07-Aug-19,950.00,955.00,950.00,955.00,30499
06-Aug-19,935.01,958.00,935.00,950.00,91460
02-Aug-19,935.02,935.02,935.00,935.00,99110
01-Aug-19,930.00,935.00,930.00,935.00,18675
26-Jul-19,946.99,947.00,946.99,947.00,20833
25-Jul-19,927.18,934.91,927.12,934.91,18589
24-Jul-19,927.10,927.10,927.10,927.10,4635
23-Jul-19,934.99,934.99,933.00,933.00,32674
22-Jul-19,934.99,934.99,934.99,934.99,18699
19-Jul-19,939.99,940.00,934.99,934.99,28129
18-Jul-19,936.00,936.01,926.57,936.00,73723
17-Jul-19,958.99,959.00,935.00,936.00,64739
16-Jul-19,948.00,948.00,948.00,948.00,756504
12-Jul-19,948.00,948.00,948.00,948.00,3792
11-Jul-19,948.00,950.00,948.00,948.00,17069
10-Jul-19,937.00,951.00,930.00,930.00,2705407
08-Jul-19,928.01,937.00,928.01,937.00,14004
05-Jul-19,927.04,927.04,927.04,927.04,11124
04-Jul-19,927.00,927.01,927.00,927.01,20394
02-Jul-19,935.00,935.00,925.03,927.06,25959
01-Jul-19,936.00,936.00,935.00,936.00,65518
28-Jun-19,945.00,945.00,936.00,936.00,20637
26-Jun-19,926.53,952.00,926.12,952.00,2035149
25-Jun-19,930.00,939.00,926.00,926.12,279016
24-Jun-19,940.00,940.00,926.00,926.00,24160
21-Jun-19,925.00,930.00,925.00,930.00,20360
19-Jun-19,945.00,945.00,945.00,945.00,511245
18-Jun-19,949.99,950.00,940.00,945.00,34169
17-Jun-19,950.00,950.00,949.99,950.00,258399
14-Jun-19,922.03,951.99,920.00,951.99,78784
13-Jun-19,930.01,950.00,930.00,950.00,335106
12-Jun-19,930.00,930.00,930.00,930.00,20460
10-Jun-19,910.05,940.00,910.05,939.99,39274
07-Jun-19,912.01,912.01,910.01,910.01,4558
06-Jun-19,920.01,920.02,911.00,920.00,189511
04-Jun-19,920.02,920.02,920.00,920.00,10120
03-Jun-19,931.30,931.30,931.30,931.30,14900
30-May-19,941.99,942.00,936.00,937.00,58240
29-May-19,941.99,942.00,937.11,937.11,533565
28-May-19,948.07,948.07,942.50,943.00,12287
27-May-19,951.00,951.00,951.00,951.00,1902
24-May-19,960.99,961.00,957.52,957.52,181611
21-May-19,958.99,961.00,950.00,950.00,40333
17-May-19,950.00,950.00,941.00,942.00,65089
16-May-19,940.10,950.00,940.10,950.00,10440
13-May-19,940.03,960.00,940.01,960.00,23900
10-May-19,937.30,960.00,937.30,960.00,23900
08-May-19,943.50,955.00,936.01,955.00,23900
07-May-19,960.00,960.00,960.00,960.00,23900
06-May-19,959.99,960.00,959.99,960.00,23900
03-May-19,960.00,960.00,960.00,960.00,23900
02-May-19,960.00,960.99,960.00,960.99,23900
30-Apr-19,951.51,960.00,951.50,960.00,23900
29-Apr-19,959.00,959.00,957.99,958.00,23900
26-Apr-19,951.00,960.00,951.00,960.00,23900
24-Apr-19,960.00,960.00,960.00,960.00,23900
23-Apr-19,955.50,955.50,955.00,955.00,23900
18-Apr-19,954.99,955.00,954.99,955.00,23900
17-Apr-19,954.99,955.00,954.99,955.00,23900
15-Apr-19,949.97,955.00,949.97,955.00,23900
12-Apr-19,949.99,950.00,949.99,950.00,23900
10-Apr-19,950.00,952.00,947.12,952.00,23900
09-Apr-19,947.99,948.00,947.99,948.00,23900
08-Apr-19,947.14,947.14,947.12,947.12,23900
05-Apr-19,947.13,947.13,947.12,947.13,23900
04-Apr-19,947.14,947.14,947.12,947.12,23900
03-Apr-19,947.12,947.12,947.12,947.12,23900
02-Apr-19,950.00,950.00,947.12,947.12,23900
01-Apr-19,955.00,957.00,955.00,957.00,23900
29-Mar-19,955.00,955.00,954.99,955.00,23900
28-Mar-19,950.01,955.00,950.01,950.03,23900
27-Mar-19,958.50,958.50,958.50,958.50,23900
26-Mar-19,958.50,959.00,958.50,958.50,23900
25-Mar-19,958.99,958.99,958.69,958.70,23900
22-Mar-19,953.99,954.00,950.01,950.01,23900
21-Mar-19,950.02,954.00,950.01,954.00,23900
19-Mar-19,950.01,950.07,950.01,950.01,23900
18-Mar-19,950.00,950.00,950.00,950.00,23900
15-Mar-19,955.00,955.00,955.00,955.00,23900
*exoneração de responsabilidade