ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RNDP11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,91%2,71301,00302,00300,60302,0018K6
01/07/2022-1,11%-3,35298,29298,29298,29298,292981
30/06/20220,55%1,64301,64301,12301,11301,6617K5
29/06/2022-1,64%-5,00300,00305,00300,00305,0011K4
28/06/20220,00%0,00305,00305,00305,00305,0011K3
27/06/2022-4,69%-15,00305,00320,00305,00320,008K6
23/06/20221,60%5,03320,00319,88318,75320,003K4
22/06/20225,34%15,97314,97312,99305,00314,971K3
21/06/20220,95%2,80299,00296,20296,20299,009K3
20/06/20220,07%0,20296,20296,50296,10296,501K4
17/06/2022-6,00%-18,90296,00314,90296,00314,9032K17
15/06/2022-1,58%-5,06314,90319,98300,00319,983K6
14/06/2022-0,01%-0,04319,96318,99318,99319,968K7
13/06/20220,02%0,07320,00319,95319,95320,007K5
10/06/2022-13,53%-50,07319,93320,50306,28320,5050K42
09/06/20221,93%7,00370,00360,00360,00370,0013K3
08/06/20220,83%3,00363,00355,15355,00363,0043K11
07/06/2022-0,61%-2,22360,00362,22360,00367,99325K11
06/06/20220,01%0,05362,22362,21362,21362,221K2
03/06/20220,05%0,17362,17362,17362,17362,173621
02/06/2022-2,43%-9,00362,00362,00362,00362,005K2
01/06/2022-1,07%-4,00371,00371,26371,00371,2640K5
31/05/2022-1,32%-5,00375,00375,00365,02375,0016K10
30/05/20220,00%0,00380,00380,00380,00380,003K4
27/05/20220,00%0,01380,00379,99379,99380,004K4
26/05/20220,21%0,80379,99365,07365,06379,993K6
25/05/2022-0,88%-3,38379,19365,06365,03379,191K4
23/05/2022-0,63%-2,43382,57385,00365,00385,0043K13
20/05/2022-0,59%-2,29385,00384,50384,49385,005K5
19/05/20226,60%23,99387,29387,29387,26387,292K3
18/05/2022-4,14%-15,70363,30363,30360,10363,3030K9
17/05/20220,00%0,00379,00360,20360,11379,003K7
16/05/2022-0,26%-0,99379,00379,00379,00379,003791
13/05/20220,00%-0,01379,99379,99379,99380,003K4
11/05/20220,26%1,00380,00379,08379,00398,0011K7
09/05/2022-2,82%-11,00379,00379,00379,00379,003791
05/05/20223,89%14,60390,00389,99375,40390,0010K7
04/05/2022-1,21%-4,60375,40375,76375,40375,767K5
03/05/20220,26%0,99380,00380,00380,00380,009K3
02/05/2022-0,26%-0,99379,01379,01379,01379,013791
29/04/20220,00%0,00380,00380,00380,00380,0012K3
28/04/20221,33%5,00380,00374,99374,99380,007K8
27/04/20221,35%5,00375,00374,50372,00375,002K4
25/04/2022-0,09%-0,35370,00370,43370,00370,5128K8
20/04/2022-5,04%-19,65370,35385,00370,35385,006K9
19/04/20220,00%0,00390,00390,00390,00414,957K6
18/04/2022-0,26%-1,00390,00391,00390,00391,002K5
14/04/20220,51%2,00391,00388,99388,99391,001K3
13/04/20224,98%18,47389,00389,96384,00389,963K5
11/04/2022-5,12%-20,01370,53390,54370,53390,5411K10
08/04/20220,13%0,51390,54390,54390,54390,546K1
07/04/2022-10,12%-43,92390,03433,96390,03433,9636K18
06/04/202214,09%53,60433,95437,99433,92437,9926K17
05/04/20223,84%14,08380,35380,34380,34380,3510K6
04/04/2022-3,70%-14,08366,27380,29366,27380,356K3
01/04/2022-1,24%-4,76380,35380,35380,35380,352K4
31/03/20220,03%0,11385,11384,99375,05385,2531K25
30/03/2022-4,47%-18,00385,00402,80375,01403,007K12
29/03/20224,68%18,00403,00390,99385,01411,127K10
28/03/2022-4,01%-16,10385,00370,35370,30402,972M20
25/03/2022-19,78%-98,90401,10456,98401,10456,981K3
24/03/2022-13,96%-81,14500,00523,99500,00523,995K6
23/03/20220,00%0,01581,14581,13581,13581,158K7
22/03/2022-0,34%-2,00581,13583,15581,13583,155K4
21/03/2022-1,11%-6,56583,13589,64583,13589,699K6
18/03/2022-0,05%-0,31589,69590,00583,21590,0012K9
17/03/20220,00%0,00590,00590,00590,00590,003K3
16/03/2022-1,67%-9,99590,00599,99590,00600,0060K10
14/03/20220,34%2,02599,99599,99599,99599,993K1
11/03/20220,50%2,97597,97599,48590,00599,484K6
10/03/20222,02%11,79595,00583,21583,13595,0027K8
09/03/2022-4,39%-26,77583,21609,00583,21609,0019K28
08/03/20220,00%0,00609,98609,98609,98609,986091
07/03/2022-3,18%-20,02609,98626,00586,00626,0018K9
04/03/20223,03%18,50630,00611,50611,50640,004K6
03/03/2022-0,03%-0,20611,50580,10580,10611,506K9
02/03/2022-0,54%-3,30611,70611,70611,70611,703K1
23/02/20222,49%14,96615,00615,00614,99615,006K4
22/02/2022-1,83%-11,21600,04614,99600,04614,9910K7
21/02/20221,20%7,25611,25611,25611,25611,256111
18/02/20220,00%0,00604,00604,00604,00604,005K1
15/02/2022-1,79%-11,00604,00605,01604,00605,014K3
14/02/20220,00%0,00615,00629,79615,00629,8040K6
11/02/20221,04%6,31615,00605,00605,00615,0012K2
10/02/2022-0,21%-1,31608,69589,15589,15615,9013K7
09/02/2022-1,61%-10,00610,00610,91588,56610,9134K9
08/02/2022-3,12%-19,96620,00620,00620,00620,002K3
07/02/20220,00%-0,02639,96639,96639,96639,9620K4
04/02/20227,74%45,96639,98639,99639,98639,9923K12
03/02/2022-0,16%-0,98594,02609,98594,02649,8523K13
02/02/2022-0,14%-0,86595,00595,00595,00595,001K1
01/02/2022-0,67%-4,02595,86595,86595,86595,861K2
28/01/20220,82%4,88599,88591,00589,00599,883K4
27/01/2022-0,32%-1,93595,00589,99589,07602,648K8
26/01/2022-1,01%-6,11596,93586,21586,13602,918K6
25/01/20220,00%-0,01603,04603,00603,00603,0414K8
24/01/20220,01%0,05603,05603,00603,00603,3310K9
21/01/2022-0,33%-2,00603,00590,00585,00603,0016K5
20/01/20223,40%19,90605,00585,15585,00605,006K8
19/01/20220,00%0,00585,10585,11585,10585,1159K5
18/01/2022-0,16%-0,95585,10585,10585,10585,101K1
17/01/20220,00%0,00586,05587,36586,05587,3683K14
13/01/2022-3,13%-18,95586,05623,00586,05623,004K4
12/01/2022-2,89%-17,98605,00623,00605,00623,0010K9
11/01/20220,00%-0,02622,98615,52615,52622,982K3
10/01/2022-0,80%-5,00623,00629,00623,00645,009K5
07/01/2022-0,16%-1,00628,00628,99625,00628,9916K6
06/01/2022-0,10%-0,63629,00629,00629,00629,003K2
05/01/20224,94%29,64629,63629,95599,99629,9523K10
04/01/2022-4,00%-25,01599,99630,00581,01633,9720K16
03/01/2022-2,54%-16,31625,00645,00625,00645,007K7
30/12/20211,20%7,62641,31633,71633,71641,326K5
29/12/20211,90%11,83633,69633,70633,69633,703K4
28/12/20210,00%0,01621,86621,86621,86621,866211
23/12/20210,72%4,46621,85621,95621,85621,951K2
21/12/20210,00%0,00617,39617,39617,39617,397K2
20/12/2021-1,20%-7,50617,39617,39617,39617,456K6
17/12/20211,12%6,95624,89620,00620,00625,004K6
16/12/2021-0,01%-0,04617,94617,99617,94617,992K4
15/12/20212,99%17,97617,98617,94617,94617,9911K9
14/12/20210,00%0,00600,01620,00600,01620,0012K10
13/12/2021-7,69%-49,99600,01625,08600,00625,08346K35
10/12/20210,00%0,00650,00660,00650,00660,0010K2
09/12/20211,60%10,24650,00650,01650,00650,0110K2
08/12/20213,19%19,76639,76639,76639,76639,763K2
07/12/20210,00%0,00620,00620,00620,00620,002K2
06/12/2021-3,88%-25,00620,00645,02610,00645,0213K10
02/12/20210,31%2,00645,00643,01643,00645,0038K5
01/12/20210,00%0,00643,00643,00643,00643,0010K4
30/11/20213,54%21,98643,00642,71642,71643,008K4
29/11/20210,00%0,00621,02621,02621,02621,026211
25/11/2021-2,97%-19,00621,02645,00621,02645,0022K4
24/11/2021-0,77%-4,98640,02640,01640,00649,9936K6
23/11/2021--645,00644,99644,99645,0012K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito