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 |
| 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 |
| 25/09/2018 | 0,00% | 0,00 | 945,00 | 945,00 | 945,00 | 945,00 | 94K | 2 |
| 24/09/2018 | -0,53% | -5,00 | 945,00 | 940,01 | 940,01 | 945,00 | 4K | 3 |
| 19/09/2018 | -0,52% | -4,99 | 950,00 | 950,00 | 950,00 | 950,00 | 3K | 1 |
| 18/09/2018 | -0,47% | -4,51 | 954,99 | 955,00 | 950,00 | 960,00 | 443K | 12 |
| 17/09/2018 | 0,47% | 4,50 | 959,50 | 950,00 | 950,00 | 959,50 | 63K | 5 |
| 14/09/2018 | 0,00% | 0,00 | 955,00 | 955,00 | 955,00 | 955,00 | 36K | 2 |
| 13/09/2018 | 0,53% | 5,00 | 955,00 | 952,97 | 952,97 | 955,00 | 25K | 4 |
| 12/09/2018 | -0,42% | -4,00 | 950,00 | 950,00 | 950,00 | 950,00 | 5K | 1 |
| 06/09/2018 | -0,10% | -1,00 | 954,00 | 954,00 | 954,00 | 954,00 | 19K | 1 |
| 05/09/2018 | -0,52% | -5,00 | 955,00 | 950,00 | 950,00 | 955,00 | 38K | 5 |
| 31/08/2018 | 2,13% | 20,00 | 960,00 | 940,00 | 940,00 | 960,00 | 39K | 5 |
| 29/08/2018 | 0,00% | 0,00 | 940,00 | 940,00 | 940,00 | 940,00 | 141K | 6 |
| 28/08/2018 | 0,43% | 3,99 | 940,00 | 940,00 | 940,00 | 940,00 | 65K | 5 |
| 22/08/2018 | 0,00% | -0,01 | 936,01 | 937,00 | 936,01 | 937,00 | 12K | 3 |
| 21/08/2018 | -2,19% | -20,98 | 936,02 | 953,00 | 936,01 | 957,00 | 241K | 12 |
| 20/08/2018 | 0,74% | 7,00 | 957,00 | 950,00 | 950,00 | 957,00 | 9K | 4 |
| 17/08/2018 | -0,11% | -1,00 | 950,00 | 950,00 | 950,00 | 950,00 | 21K | 2 |
| 16/08/2018 | 0,32% | 3,00 | 951,00 | 942,00 | 942,00 | 951,00 | 28K | 5 |
| 15/08/2018 | -0,11% | -1,00 | 948,00 | 948,50 | 948,00 | 948,50 | 14K | 2 |
| 13/08/2018 | 0,09% | 0,90 | 949,00 | 949,50 | 936,01 | 949,50 | 120K | 7 |
| 10/08/2018 | -0,20% | -1,90 | 948,10 | 948,11 | 948,10 | 948,11 | 2K | 2 |
| 09/08/2018 | -1,04% | -10,00 | 950,00 | 947,99 | 947,99 | 950,00 | 15K | 3 |
| 08/08/2018 | 2,02% | 19,00 | 960,00 | 942,00 | 936,05 | 960,00 | 55K | 5 |
| 07/08/2018 | 0,00% | 0,00 | 941,00 | 940,00 | 940,00 | 941,00 | 124K | 3 |
| 06/08/2018 | 0,00% | 0,00 | 941,00 | 941,00 | 941,00 | 941,00 | 45K | 2 |
| 03/08/2018 | 0,00% | 0,00 | 941,00 | 941,00 | 941,00 | 941,00 | 47K | 1 |
| 01/08/2018 | -1,67% | -16,00 | 941,00 | 941,00 | 941,00 | 941,01 | 104K | 7 |
| 31/07/2018 | 1,81% | 17,00 | 957,00 | 957,00 | 957,00 | 957,00 | 957 | 1 |
| 30/07/2018 | 0,00% | 0,00 | 940,00 | 945,00 | 940,00 | 945,00 | 44K | 3 |
| 26/07/2018 | -1,57% | -15,00 | 940,00 | 942,01 | 940,00 | 954,99 | 33K | 6 |
| 25/07/2018 | 1,60% | 15,00 | 955,00 | 955,45 | 955,00 | 955,45 | 11K | 4 |
| 23/07/2018 | -2,08% | -20,00 | 940,00 | 940,00 | 940,00 | 952,00 | 88K | 12 |
| 20/07/2018 | 0,00% | 0,00 | 960,00 | 957,95 | 950,00 | 960,00 | 333K | 12 |
| 18/07/2018 | 1,48% | 14,00 | 960,00 | 944,99 | 944,99 | 960,00 | 36K | 4 |
Date,Open,High,Low,Close,Volume
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-18,945.00,945.00,945.00,945.00,94500
24-Sep-18,940.01,945.00,940.01,945.00,3770
19-Sep-18,950.00,950.00,950.00,950.00,2850
18-Sep-18,955.00,960.00,950.00,954.99,443075
17-Sep-18,950.00,959.50,950.00,959.50,62962
14-Sep-18,955.00,955.00,955.00,955.00,36290
13-Sep-18,952.97,955.00,952.97,955.00,24779
12-Sep-18,950.00,950.00,950.00,950.00,4750
06-Sep-18,954.00,954.00,954.00,954.00,19080
05-Sep-18,950.00,955.00,950.00,955.00,38044
31-Aug-18,940.00,960.00,940.00,960.00,38820
29-Aug-18,940.00,940.00,940.00,940.00,141000
28-Aug-18,940.00,940.00,940.00,940.00,64860
22-Aug-18,937.00,937.00,936.01,936.01,12169
21-Aug-18,953.00,957.00,936.01,936.02,240641
20-Aug-18,950.00,957.00,950.00,957.00,8557
17-Aug-18,950.00,950.00,950.00,950.00,20900
16-Aug-18,942.00,951.00,942.00,951.00,27516
15-Aug-18,948.50,948.50,948.00,948.00,14226
13-Aug-18,949.50,949.50,936.01,949.00,119768
10-Aug-18,948.11,948.11,948.10,948.10,1896
09-Aug-18,947.99,950.00,947.99,950.00,15171
08-Aug-18,942.00,960.00,936.05,960.00,54527
07-Aug-18,940.00,941.00,940.00,941.00,124112
06-Aug-18,941.00,941.00,941.00,941.00,45168
03-Aug-18,941.00,941.00,941.00,941.00,47050
01-Aug-18,941.00,941.01,941.00,941.00,104451
31-Jul-18,957.00,957.00,957.00,957.00,957
30-Jul-18,945.00,945.00,940.00,940.00,44185
26-Jul-18,942.01,954.99,940.00,940.00,33272
25-Jul-18,955.45,955.45,955.00,955.00,11464
23-Jul-18,940.00,952.00,940.00,940.00,87820
20-Jul-18,957.95,960.00,950.00,960.00,333379
18-Jul-18,944.99,960.00,944.99,960.00,35969
17-Jul-18,939.73,946.00,939.73,946.00,35969
12-Jul-18,930.00,930.00,930.00,930.00,35969
11-Jul-18,925.30,925.30,925.00,925.00,35969
10-Jul-18,931.00,933.00,931.00,933.00,35969
06-Jul-18,930.00,940.00,930.00,940.00,35969
05-Jul-18,937.78,937.78,930.00,930.00,35969
04-Jul-18,926.00,938.00,926.00,938.00,35969
03-Jul-18,923.11,937.50,923.00,937.50,35969
02-Jul-18,923.00,940.00,923.00,923.00,35969
29-Jun-18,934.99,937.00,934.99,937.00,35969
28-Jun-18,922.01,922.02,922.00,922.01,35969
27-Jun-18,935.00,935.00,922.00,922.00,35969
26-Jun-18,930.00,935.00,925.00,932.00,35969
25-Jun-18,929.00,931.00,923.00,931.00,35969
22-Jun-18,921.00,930.00,921.00,930.00,35969
21-Jun-18,927.75,929.00,927.00,929.00,35969
20-Jun-18,923.99,930.00,920.00,920.00,35969
19-Jun-18,920.00,924.90,920.00,924.90,35969
18-Jun-18,924.99,927.94,917.01,925.00,35969
15-Jun-18,915.01,915.05,915.00,915.00,35969
14-Jun-18,915.03,915.03,915.00,915.00,35969
13-Jun-18,923.00,923.00,915.00,915.00,35969
12-Jun-18,915.06,928.00,915.03,915.03,35969
11-Jun-18,915.10,915.10,915.05,915.05,35969
08-Jun-18,916.01,916.01,912.10,915.01,35969
07-Jun-18,927.88,931.00,927.88,931.00,35969
30-May-18,920.03,920.03,920.03,920.03,35969
29-May-18,915.27,915.27,915.20,915.20,35969
28-May-18,920.00,920.00,915.14,915.14,35969
25-May-18,929.98,929.99,919.99,919.99,35969
24-May-18,912.50,912.50,911.00,912.00,35969
23-May-18,925.00,925.00,925.00,925.00,35969
22-May-18,917.01,920.00,917.00,920.00,35969
*exoneração de responsabilidade