Cotação atual, histórico e gráfico do papel: RNDP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,00% | 0,00 | 955,00 | 954,99 | 954,99 | 955,00 | 15K | 3 |
| 17/04/2019 | 0,00% | 0,00 | 955,00 | 954,99 | 954,99 | 955,00 | 5K | 3 |
| 15/04/2019 | 0,53% | 5,00 | 955,00 | 949,97 | 949,97 | 955,00 | 32K | 6 |
| 12/04/2019 | -0,21% | -2,00 | 950,00 | 949,99 | 949,99 | 950,00 | 4K | 2 |
| 10/04/2019 | 0,42% | 4,00 | 952,00 | 950,00 | 947,12 | 952,00 | 40K | 11 |
| 09/04/2019 | 0,09% | 0,88 | 948,00 | 947,99 | 947,99 | 948,00 | 19K | 3 |
| 08/04/2019 | 0,00% | -0,01 | 947,12 | 947,14 | 947,12 | 947,14 | 79K | 8 |
| 05/04/2019 | 0,00% | 0,01 | 947,13 | 947,13 | 947,12 | 947,13 | 20K | 5 |
| 04/04/2019 | 0,00% | 0,00 | 947,12 | 947,14 | 947,12 | 947,14 | 29K | 5 |
| 03/04/2019 | 0,00% | 0,00 | 947,12 | 947,12 | 947,12 | 947,12 | 5K | 1 |
| 02/04/2019 | -1,03% | -9,88 | 947,12 | 950,00 | 947,12 | 950,00 | 52K | 3 |
| 01/04/2019 | 0,21% | 2,00 | 957,00 | 955,00 | 955,00 | 957,00 | 78K | 7 |
| 29/03/2019 | 0,52% | 4,97 | 955,00 | 955,00 | 954,99 | 955,00 | 7K | 3 |
| 28/03/2019 | -0,88% | -8,47 | 950,03 | 950,01 | 950,01 | 955,00 | 31K | 6 |
| 27/03/2019 | 0,00% | 0,00 | 958,50 | 958,50 | 958,50 | 958,50 | 35K | 1 |
| 26/03/2019 | -0,02% | -0,20 | 958,50 | 958,50 | 958,50 | 959,00 | 80K | 6 |
| 25/03/2019 | 0,91% | 8,69 | 958,70 | 958,99 | 958,69 | 958,99 | 6K | 3 |
| 22/03/2019 | -0,42% | -3,99 | 950,01 | 953,99 | 950,01 | 954,00 | 27K | 3 |
| 21/03/2019 | 0,42% | 3,99 | 954,00 | 950,02 | 950,01 | 954,00 | 38K | 5 |
| 19/03/2019 | 0,00% | 0,01 | 950,01 | 950,01 | 950,01 | 950,07 | 395K | 12 |
| 18/03/2019 | -0,52% | -5,00 | 950,00 | 950,00 | 950,00 | 950,00 | 19K | 1 |
| 15/03/2019 | -0,10% | -1,00 | 955,00 | 955,00 | 955,00 | 955,00 | 10K | 1 |
| 14/03/2019 | 0,05% | 0,50 | 956,00 | 955,00 | 955,00 | 956,00 | 11K | 3 |
| 13/03/2019 | 0,68% | 6,50 | 955,50 | 955,45 | 955,45 | 955,50 | 6K | 2 |
| 11/03/2019 | -0,11% | -1,00 | 949,00 | 950,00 | 949,00 | 950,00 | 33K | 2 |
| 07/03/2019 | 0,00% | -0,02 | 950,00 | 950,00 | 949,99 | 950,00 | 42K | 5 |
| 06/03/2019 | -0,52% | -4,98 | 950,02 | 950,02 | 950,02 | 950,02 | 10K | 2 |
| 26/02/2019 | -0,52% | -5,00 | 955,00 | 955,00 | 955,00 | 955,00 | 10K | 2 |
| 25/02/2019 | 0,00% | 0,00 | 960,00 | 960,00 | 960,00 | 960,00 | 2K | 2 |
| 22/02/2019 | 0,00% | 0,00 | 960,00 | 960,00 | 960,00 | 960,00 | 4K | 2 |
| 21/02/2019 | -0,31% | -3,00 | 960,00 | 960,01 | 959,99 | 960,01 | 62K | 5 |
| 20/02/2019 | -0,05% | -0,49 | 963,00 | 962,99 | 962,99 | 963,00 | 12K | 3 |
| 19/02/2019 | 0,15% | 1,49 | 963,49 | 962,97 | 961,61 | 963,49 | 21K | 8 |
| 18/02/2019 | 0,00% | 0,00 | 962,00 | 962,00 | 961,00 | 962,00 | 13K | 5 |
| 15/02/2019 | 0,21% | 2,00 | 962,00 | 950,00 | 950,00 | 962,00 | 34K | 5 |
| 12/02/2019 | 0,00% | 0,00 | 960,00 | 959,99 | 959,99 | 960,00 | 13K | 4 |
| 11/02/2019 | 0,84% | 8,00 | 960,00 | 959,99 | 959,99 | 960,00 | 25K | 2 |
| 08/02/2019 | 0,00% | 0,00 | 952,00 | 952,00 | 952,00 | 952,00 | 4K | 1 |
| 07/02/2019 | -0,52% | -5,00 | 952,00 | 952,00 | 952,00 | 952,00 | 16K | 1 |
| 05/02/2019 | 0,21% | 2,00 | 957,00 | 957,00 | 957,00 | 957,00 | 9K | 1 |
| 04/02/2019 | -0,78% | -7,50 | 955,00 | 956,05 | 955,00 | 956,05 | 32K | 4 |
| 01/02/2019 | -0,05% | -0,50 | 962,50 | 962,50 | 962,50 | 962,50 | 16K | 5 |
| 30/01/2019 | 0,10% | 1,00 | 963,00 | 962,00 | 962,00 | 963,00 | 33K | 3 |
| 29/01/2019 | 0,00% | 0,00 | 962,00 | 950,00 | 950,00 | 962,00 | 34K | 7 |
| 28/01/2019 | 0,21% | 2,00 | 962,00 | 962,00 | 962,00 | 962,00 | 5K | 2 |
| 24/01/2019 | 0,00% | 0,00 | 960,00 | 960,00 | 960,00 | 960,00 | 8K | 1 |
| 23/01/2019 | 1,48% | 14,00 | 960,00 | 959,00 | 958,96 | 960,00 | 9K | 6 |
| 22/01/2019 | -0,42% | -4,00 | 946,00 | 961,98 | 946,00 | 962,00 | 334K | 22 |
| 21/01/2019 | 0,42% | 4,00 | 950,00 | 946,01 | 946,00 | 950,00 | 14K | 5 |
| 18/01/2019 | -0,05% | -0,51 | 946,00 | 947,01 | 946,00 | 947,01 | 77K | 4 |
| 16/01/2019 | -0,37% | -3,50 | 946,51 | 946,04 | 946,00 | 946,51 | 9K | 6 |
| 15/01/2019 | -1,25% | -11,99 | 950,01 | 946,02 | 946,00 | 950,01 | 42K | 4 |
| 14/01/2019 | 0,21% | 2,00 | 962,00 | 956,00 | 946,00 | 962,00 | 54K | 17 |
| 11/01/2019 | 1,05% | 10,00 | 960,00 | 952,00 | 952,00 | 960,00 | 127K | 7 |
| 09/01/2019 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 21K | 2 |
| 07/01/2019 | 0,00% | 0,00 | 950,00 | 949,50 | 949,50 | 950,00 | 109K | 4 |
| 03/01/2019 | 0,00% | -0,04 | 950,00 | 950,00 | 950,00 | 950,00 | 66K | 7 |
| 28/12/2018 | 0,00% | 0,04 | 950,04 | 959,90 | 950,04 | 968,90 | 31K | 7 |
| 27/12/2018 | -0,16% | -1,51 | 950,00 | 951,00 | 950,00 | 954,00 | 28K | 5 |
| 26/12/2018 | 1,66% | 15,50 | 951,51 | 935,01 | 935,01 | 951,51 | 3K | 3 |
| 21/12/2018 | -1,78% | -16,99 | 936,01 | 935,90 | 935,90 | 936,01 | 2K | 2 |
| 20/12/2018 | 1,92% | 17,99 | 953,00 | 947,00 | 946,99 | 953,00 | 85K | 11 |
| 19/12/2018 | 0,54% | 5,00 | 935,01 | 934,01 | 934,00 | 935,16 | 31K | 9 |
| 12/12/2018 | -0,54% | -5,01 | 930,01 | 935,70 | 924,00 | 935,70 | 39K | 10 |
| 11/12/2018 | 0,00% | 0,02 | 935,02 | 935,02 | 935,02 | 935,02 | 3K | 1 |
| 10/12/2018 | 0,00% | 0,00 | 935,00 | 936,00 | 935,00 | 936,00 | 14K | 2 |
| 07/12/2018 | 0,00% | 0,00 | 935,00 | 935,01 | 935,00 | 935,01 | 8K | 4 |
| 06/12/2018 | -0,53% | -5,00 | 935,00 | 940,00 | 935,00 | 940,00 | 4K | 4 |
| 05/12/2018 | 0,00% | 0,00 | 940,00 | 940,00 | 940,00 | 940,00 | 498K | 4 |
| 04/12/2018 | -0,01% | -0,07 | 940,00 | 940,00 | 940,00 | 940,00 | 47K | 2 |
| 30/11/2018 | 0,00% | 0,02 | 940,07 | 940,07 | 940,07 | 940,07 | 2K | 1 |
| 29/11/2018 | 0,00% | 0,04 | 940,05 | 940,05 | 940,05 | 940,05 | 940 | 1 |
| 28/11/2018 | 0,00% | 0,00 | 940,01 | 940,01 | 940,01 | 940,01 | 4K | 1 |
| 27/11/2018 | -1,47% | -13,99 | 940,01 | 956,99 | 940,00 | 961,00 | 166K | 9 |
| 21/11/2018 | 0,42% | 4,00 | 954,00 | 954,00 | 954,00 | 954,00 | 5K | 2 |
| 19/11/2018 | -0,42% | -3,98 | 950,00 | 951,00 | 950,00 | 951,00 | 13K | 3 |
| 14/11/2018 | 1,59% | 14,97 | 953,98 | 938,02 | 938,02 | 954,00 | 24K | 7 |
| 13/11/2018 | -1,16% | -10,99 | 939,01 | 940,02 | 939,00 | 940,02 | 22K | 8 |
| 12/11/2018 | -0,42% | -4,00 | 950,00 | 950,00 | 950,00 | 950,00 | 6K | 1 |
| 07/11/2018 | 0,32% | 3,00 | 954,00 | 950,50 | 949,99 | 954,00 | 80K | 8 |
| 06/11/2018 | 0,00% | 0,00 | 951,00 | 950,00 | 950,00 | 951,00 | 47K | 9 |
| 05/11/2018 | 1,71% | 15,99 | 951,00 | 935,01 | 935,01 | 951,00 | 67K | 14 |
| 01/11/2018 | -1,57% | -14,89 | 935,01 | 935,01 | 935,01 | 935,01 | 7K | 3 |
| 30/10/2018 | 0,01% | 0,06 | 949,90 | 949,84 | 949,84 | 949,90 | 9K | 2 |
| 29/10/2018 | 1,59% | 14,83 | 949,84 | 935,00 | 935,00 | 949,84 | 68K | 8 |
| 26/10/2018 | 0,00% | 0,01 | 935,01 | 935,01 | 935,01 | 935,01 | 935 | 1 |
| 24/10/2018 | 0,00% | 0,00 | 935,00 | 935,01 | 935,00 | 935,01 | 44K | 4 |
| 23/10/2018 | 0,00% | 0,00 | 935,00 | 935,00 | 935,00 | 935,00 | 2K | 1 |
| 22/10/2018 | -0,53% | -5,00 | 935,00 | 935,01 | 935,00 | 935,27 | 32K | 6 |
| 19/10/2018 | 0,00% | 0,00 | 940,00 | 935,01 | 935,00 | 940,00 | 23K | 7 |
| 18/10/2018 | 0,00% | 0,00 | 940,00 | 935,00 | 935,00 | 940,00 | 14K | 2 |
| 17/10/2018 | 0,43% | 4,00 | 940,00 | 940,00 | 940,00 | 940,00 | 628K | 3 |
| 16/10/2018 | 0,11% | 1,00 | 936,00 | 935,01 | 935,00 | 936,00 | 38K | 7 |
| 15/10/2018 | -0,11% | -1,00 | 935,00 | 936,00 | 935,00 | 936,00 | 20K | 3 |
| 10/10/2018 | 0,00% | 0,00 | 936,00 | 936,00 | 936,00 | 936,00 | 477K | 8 |
| 09/10/2018 | 0,11% | 1,00 | 936,00 | 936,00 | 936,00 | 936,00 | 9K | 1 |
| 08/10/2018 | 0,00% | -0,01 | 935,00 | 935,00 | 935,00 | 935,00 | 15K | 3 |
| 05/10/2018 | -0,53% | -4,99 | 935,01 | 935,00 | 935,00 | 935,01 | 12K | 6 |
| 04/10/2018 | -0,11% | -1,00 | 940,00 | 940,00 | 940,00 | 940,00 | 15K | 1 |
| 28/09/2018 | 0,00% | 0,00 | 941,00 | 941,00 | 941,00 | 941,00 | 94K | 2 |
| 27/09/2018 | -0,42% | -4,00 | 941,00 | 942,02 | 941,00 | 942,02 | 94K | 3 |
Date,Open,High,Low,Close,Volume
18-Apr-19,954.99,955.00,954.99,955.00,15279
17-Apr-19,954.99,955.00,954.99,955.00,4774
15-Apr-19,949.97,955.00,949.97,955.00,32304
12-Apr-19,949.99,950.00,949.99,950.00,3799
10-Apr-19,950.00,952.00,947.12,952.00,39910
09-Apr-19,947.99,948.00,947.99,948.00,18959
08-Apr-19,947.14,947.14,947.12,947.12,78611
05-Apr-19,947.13,947.13,947.12,947.13,19889
04-Apr-19,947.14,947.14,947.12,947.12,29360
03-Apr-19,947.12,947.12,947.12,947.12,4735
02-Apr-19,950.00,950.00,947.12,947.12,52100
01-Apr-19,955.00,957.00,955.00,957.00,78350
29-Mar-19,955.00,955.00,954.99,955.00,6684
28-Mar-19,950.01,955.00,950.01,950.03,30525
27-Mar-19,958.50,958.50,958.50,958.50,35464
26-Mar-19,958.50,959.00,958.50,958.50,79581
25-Mar-19,958.99,958.99,958.69,958.70,5752
22-Mar-19,953.99,954.00,950.01,950.01,26684
21-Mar-19,950.02,954.00,950.01,954.00,38008
19-Mar-19,950.01,950.07,950.01,950.01,395204
18-Mar-19,950.00,950.00,950.00,950.00,19000
15-Mar-19,955.00,955.00,955.00,955.00,9550
14-Mar-19,955.00,956.00,955.00,956.00,10506
13-Mar-19,955.45,955.50,955.45,955.50,5732
11-Mar-19,950.00,950.00,949.00,949.00,33216
07-Mar-19,950.00,950.00,949.99,950.00,41799
06-Mar-19,950.02,950.02,950.02,950.02,10450
26-Feb-19,955.00,955.00,955.00,955.00,9550
25-Feb-19,960.00,960.00,960.00,960.00,1920
22-Feb-19,960.00,960.00,960.00,960.00,3840
21-Feb-19,960.01,960.01,959.99,960.00,62400
20-Feb-19,962.99,963.00,962.99,963.00,11555
19-Feb-19,962.97,963.49,961.61,963.49,21182
18-Feb-19,962.00,962.00,961.00,962.00,13462
15-Feb-19,950.00,962.00,950.00,962.00,33639
12-Feb-19,959.99,960.00,959.99,960.00,13439
11-Feb-19,959.99,960.00,959.99,960.00,24959
08-Feb-19,952.00,952.00,952.00,952.00,3808
07-Feb-19,952.00,952.00,952.00,952.00,16184
05-Feb-19,957.00,957.00,957.00,957.00,8613
04-Feb-19,956.05,956.05,955.00,955.00,31538
01-Feb-19,962.50,962.50,962.50,962.50,16362
30-Jan-19,962.00,963.00,962.00,963.00,32723
29-Jan-19,950.00,962.00,950.00,962.00,33547
28-Jan-19,962.00,962.00,962.00,962.00,4810
24-Jan-19,960.00,960.00,960.00,960.00,7680
23-Jan-19,959.00,960.00,958.96,960.00,8633
22-Jan-19,961.98,962.00,946.00,946.00,333684
21-Jan-19,946.01,950.00,946.00,950.00,14242
18-Jan-19,947.01,947.01,946.00,946.00,76706
16-Jan-19,946.04,946.51,946.00,946.51,8514
15-Jan-19,946.02,950.01,946.00,950.01,41628
14-Jan-19,956.00,962.00,946.00,962.00,54491
11-Jan-19,952.00,960.00,952.00,960.00,126619
09-Jan-19,950.00,950.00,950.00,950.00,20900
07-Jan-19,949.50,950.00,949.50,950.00,109238
03-Jan-19,950.00,950.00,950.00,950.00,66500
28-Dec-18,959.90,968.90,950.04,950.04,30702
27-Dec-18,951.00,954.00,950.00,950.00,27581
26-Dec-18,935.01,951.51,935.01,951.51,2838
21-Dec-18,935.90,936.01,935.90,936.01,1871
20-Dec-18,947.00,953.00,946.99,953.00,85382
19-Dec-18,934.01,935.16,934.00,935.01,30844
12-Dec-18,935.70,935.70,924.00,930.01,38982
11-Dec-18,935.02,935.02,935.02,935.02,2805
10-Dec-18,936.00,936.00,935.00,935.00,14035
07-Dec-18,935.01,935.01,935.00,935.00,8415
06-Dec-18,940.00,940.00,935.00,935.00,3745
05-Dec-18,940.00,940.00,940.00,940.00,498200
04-Dec-18,940.00,940.00,940.00,940.00,47000
30-Nov-18,940.07,940.07,940.07,940.07,1880
29-Nov-18,940.05,940.05,940.05,940.05,940
28-Nov-18,940.01,940.01,940.01,940.01,3760
27-Nov-18,956.99,961.00,940.00,940.01,165545
21-Nov-18,954.00,954.00,954.00,954.00,4770
19-Nov-18,951.00,951.00,950.00,950.00,13309
14-Nov-18,938.02,954.00,938.02,953.98,23689
13-Nov-18,940.02,940.02,939.00,939.01,21612
12-Nov-18,950.00,950.00,950.00,950.00,5700
07-Nov-18,950.50,954.00,949.99,954.00,79994
06-Nov-18,950.00,951.00,950.00,951.00,46554
05-Nov-18,935.01,951.00,935.01,951.00,66864
01-Nov-18,935.01,935.01,935.01,935.01,7480
30-Oct-18,949.84,949.90,949.84,949.90,9498
29-Oct-18,935.00,949.84,935.00,949.84,68334
26-Oct-18,935.01,935.01,935.01,935.01,935
24-Oct-18,935.01,935.01,935.00,935.00,43945
23-Oct-18,935.00,935.00,935.00,935.00,1870
22-Oct-18,935.01,935.27,935.00,935.00,31790
19-Oct-18,935.01,940.00,935.00,940.00,22514
18-Oct-18,935.00,940.00,935.00,940.00,14030
17-Oct-18,940.00,940.00,940.00,940.00,627920
16-Oct-18,935.01,936.00,935.00,936.00,38349
15-Oct-18,936.00,936.00,935.00,935.00,19646
10-Oct-18,936.00,936.00,936.00,936.00,477360
09-Oct-18,936.00,936.00,936.00,936.00,9360
08-Oct-18,935.00,935.00,935.00,935.00,14960
05-Oct-18,935.00,935.01,935.00,935.01,12155
04-Oct-18,940.00,940.00,940.00,940.00,15040
28-Sep-18,941.00,941.00,941.00,941.00,94100
27-Sep-18,942.02,942.02,941.00,941.00,94152
25-Sep-18,945.00,945.00,945.00,945.00,94152
24-Sep-18,940.01,945.00,940.01,945.00,94152
19-Sep-18,950.00,950.00,950.00,950.00,94152
18-Sep-18,955.00,960.00,950.00,954.99,94152
17-Sep-18,950.00,959.50,950.00,959.50,94152
14-Sep-18,955.00,955.00,955.00,955.00,94152
13-Sep-18,952.97,955.00,952.97,955.00,94152
12-Sep-18,950.00,950.00,950.00,950.00,94152
06-Sep-18,954.00,954.00,954.00,954.00,94152
05-Sep-18,950.00,955.00,950.00,955.00,94152
31-Aug-18,940.00,960.00,940.00,960.00,94152
29-Aug-18,940.00,940.00,940.00,940.00,94152
28-Aug-18,940.00,940.00,940.00,940.00,94152
22-Aug-18,937.00,937.00,936.01,936.01,94152
21-Aug-18,953.00,957.00,936.01,936.02,94152
20-Aug-18,950.00,957.00,950.00,957.00,94152
17-Aug-18,950.00,950.00,950.00,950.00,94152
16-Aug-18,942.00,951.00,942.00,951.00,94152
15-Aug-18,948.50,948.50,948.00,948.00,94152
13-Aug-18,949.50,949.50,936.01,949.00,94152
10-Aug-18,948.11,948.11,948.10,948.10,94152
09-Aug-18,947.99,950.00,947.99,950.00,94152
08-Aug-18,942.00,960.00,936.05,960.00,94152
07-Aug-18,940.00,941.00,940.00,941.00,94152
06-Aug-18,941.00,941.00,941.00,941.00,94152
03-Aug-18,941.00,941.00,941.00,941.00,94152
01-Aug-18,941.00,941.01,941.00,941.00,94152
31-Jul-18,957.00,957.00,957.00,957.00,94152
30-Jul-18,945.00,945.00,940.00,940.00,94152
26-Jul-18,942.01,954.99,940.00,940.00,94152
25-Jul-18,955.45,955.45,955.00,955.00,94152
23-Jul-18,940.00,952.00,940.00,940.00,94152
20-Jul-18,957.95,960.00,950.00,960.00,94152
*exoneração de responsabilidade