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
05/12/2023-1,47%-1,50100,50102,0099,21107,0024K46
04/12/20235,15%5,00102,00106,97101,01106,9923K56
01/12/2023-24,98%-32,3097,0075,0275,02108,0030K104
30/11/202313,72%15,60129,30112,55112,55129,3036K24
29/11/2023-2,40%-2,80113,70112,88112,88113,704K11
28/11/2023-2,08%-2,47116,50118,76116,50118,7611K12
27/11/2023-1,22%-1,47118,97121,00118,97121,003K12
24/11/20232,92%3,42120,44117,04117,03120,442K9
23/11/2023-4,00%-4,88117,02120,80117,02120,846K12
22/11/2023-4,94%-6,34121,90128,00118,99128,0021K37
21/11/20235,11%6,23128,24122,01122,01128,9417K15
17/11/2023-2,00%-2,49122,01123,22119,80123,2238K20
16/11/2023-1,97%-2,50124,50127,00123,51127,002K7
14/11/20230,15%0,19127,00128,33126,18128,334K13
13/11/2023-0,31%-0,39126,81127,21124,01130,9015K11
10/11/2023-3,24%-4,26127,20129,98125,51129,989K19
09/11/20231,87%2,41131,46129,01123,04132,9311K17
08/11/2023-0,74%-0,96129,05130,21129,01132,993K11
07/11/2023-3,70%-4,99130,01133,00130,01133,005K13
06/11/20233,24%4,24135,00131,76131,74140,564K14
03/11/2023-6,60%-9,24130,76142,50130,73142,5012K14
01/11/20234,48%6,00140,00150,94140,00150,942K7
31/10/20231,52%2,00134,00131,50128,03134,003K7
30/10/20230,39%0,51132,00133,80128,02134,002K7
27/10/20231,15%1,49131,49130,00130,00131,501K6
26/10/2023-0,38%-0,50130,00130,00130,00131,2420K8
25/10/20230,38%0,50130,50130,00130,00130,5036K8
24/10/2023-2,98%-3,99130,00130,11129,09130,548K12
23/10/20233,52%4,56133,99128,00128,00143,757K14
20/10/2023-2,00%-2,64129,43132,10129,43138,8916K16
19/10/2023-1,45%-1,94132,07133,90132,07138,993K6
18/10/20231,14%1,51134,01134,01134,01134,015K5
17/10/2023-3,29%-4,51132,50137,00131,20137,006K14
16/10/2023-3,17%-4,49137,01145,00137,01147,003K13
13/10/20231,33%1,86141,50145,00134,70145,008456
11/10/20236,55%8,58139,64131,99131,06139,657K20
10/10/2023-4,82%-6,63131,06129,50129,50136,993K3
09/10/2023-0,01%-0,01137,69137,70137,68137,704K8
06/10/2023-1,64%-2,30137,70137,57127,00137,7011K20
05/10/2023-3,45%-5,00140,00144,99139,50144,997K9
04/10/20231,40%2,00145,00145,00145,00145,001K5
03/10/2023-0,08%-0,12143,00143,13140,00149,869K19
02/10/2023-6,76%-10,38143,12151,00143,01151,0013K8
29/09/20233,25%4,83153,50155,95153,50155,9640K8
28/09/2023-5,00%-7,83148,67148,67142,00148,6737K26
27/09/2023-0,32%-0,50156,50157,00151,04157,005K10
26/09/20233,95%5,96157,00159,96157,00159,964K8
25/09/2023-2,14%-3,30151,04154,33151,03159,9715K18
22/09/20230,22%0,34154,34154,50151,00154,503K5
21/09/2023-0,32%-0,50154,00154,50153,00154,502K5
20/09/20230,16%0,25154,50154,50154,25154,502K6
19/09/2023-0,16%-0,25154,25154,50147,10154,501K6
18/09/20232,63%3,96154,50157,97145,31157,9717K27
15/09/2023-2,23%-3,44150,54162,99150,51162,9927K16
14/09/20232,93%4,38153,98162,88150,00162,885K15
13/09/2023-1,58%-2,40149,60148,51140,50152,0034K17
12/09/20232,03%3,02152,00148,97135,25155,8620K39
11/09/20230,00%0,00148,98148,99148,98148,994K14
08/09/20234,18%5,98148,98143,00137,94148,9911K17
06/09/2023-2,42%-3,55143,00146,55139,00146,552K6
05/09/20236,24%8,61146,55145,80139,00146,5512K16
04/09/20230,00%0,00137,94137,95137,94164,803K17
01/09/20232,18%2,94137,94133,00133,00137,9911K17
31/08/20231,85%2,45135,00138,89133,02138,906K11
30/08/2023-2,53%-3,44132,55135,99132,00139,0014K12
29/08/20232,55%3,38135,99135,00131,00139,005K21
28/08/2023-1,78%-2,41132,61139,97132,61139,9728K13
25/08/2023-2,86%-3,97135,02135,01135,00138,9719K14
24/08/20232,96%3,99138,99130,01130,01138,992K8
23/08/2023-4,92%-6,98135,00139,70132,10139,7010K20
22/08/20230,70%0,98141,98130,00130,00141,9834K21
21/08/2023-1,36%-1,94141,00135,00135,00144,1619K23
18/08/2023-0,93%-1,34142,94144,18139,98144,187K9
17/08/202310,90%14,18144,28144,45129,67144,4515K17
16/08/20234,83%6,00130,10138,79130,10140,5515K25
15/08/2023-5,27%-6,90124,10130,00124,10130,811K6
14/08/2023-1,50%-2,00131,00138,89126,00138,995K12
11/08/2023-1,47%-1,99133,00133,00133,00134,992K3
10/08/20230,00%0,00134,99133,00133,00134,999423
09/08/2023-3,50%-4,90134,99139,88122,51139,882K11
08/08/20238,80%11,31139,89128,58128,58139,894K8
07/08/2023-8,20%-11,48128,58140,05120,50140,056K13
04/08/202317,65%21,01140,06119,05119,05140,062K3
03/08/20230,04%0,05119,05119,00119,00119,052382
02/08/20230,00%0,00119,00119,00119,00119,009523
01/08/2023-4,27%-5,31119,00128,54119,00128,542K5
31/07/20234,46%5,31124,31119,89114,40124,3120K33
27/07/20232,67%3,10119,00118,80116,00119,002K8
26/07/20230,00%0,00115,90114,30114,22116,507K9
25/07/2023-0,93%-1,09115,90115,00111,74115,906K11
24/07/20233,07%3,49116,99113,61110,00116,998K15
21/07/20230,43%0,49113,50113,50113,50113,509085
20/07/2023-4,23%-4,99113,01118,00110,00118,0010K14
19/07/2023-1,67%-2,00118,00116,00115,00118,008095
18/07/20232,56%3,00120,00121,00120,00121,008404
17/07/20230,43%0,50117,00117,00117,00117,007022
14/07/20230,00%0,00116,50116,50116,50119,501K7
13/07/2023-0,29%-0,34116,50116,50116,50116,508153
12/07/2023-0,01%-0,01116,84116,84116,84116,845842
11/07/20230,00%0,00116,85117,99116,85117,998193
10/07/2023-1,72%-2,05116,85117,90116,85117,904694
07/07/20233,39%3,90118,90115,14112,00119,598K30
06/07/20230,88%1,00115,00114,56114,56121,441K9
05/07/2023-0,53%-0,61114,00114,65114,00116,004K14
04/07/2023-2,64%-3,11114,61116,31114,61116,3114K7
03/07/2023-1,90%-2,28117,72117,83114,01117,833K10
30/06/2023-3,45%-4,29120,00124,29117,82124,293K12
29/06/20233,21%3,86124,29130,00124,29130,001K5
28/06/20231,20%1,43120,43119,00119,00120,734K8
27/06/20233,95%4,52119,00114,40114,40119,003K15
26/06/2023-2,11%-2,47114,48114,10113,10116,933K13
23/06/2023-0,04%-0,05116,95117,00111,50117,008K28
22/06/2023-1,67%-1,99117,00114,05111,80117,003K9
21/06/2023-0,26%-0,31118,99116,70115,25118,992K8
20/06/2023-0,17%-0,20119,30118,80118,80119,403573
19/06/20235,75%6,50119,50115,00113,00120,0016K15
16/06/2023-2,11%-2,44113,00112,50112,50113,002252
15/06/2023-0,48%-0,56115,44116,00112,56116,005K12
14/06/2023-0,85%-1,00116,00116,00112,50116,002K5
13/06/20236,32%6,96117,00110,05110,05117,0049K38
12/06/20230,84%0,92110,04110,06110,04110,068K16
09/06/2023-1,83%-2,03109,12115,00108,30115,0016K11
07/06/2023-1,55%-1,75111,15110,00110,00112,504K8
06/06/20232,17%2,40112,90110,50107,02112,905K18
05/06/20232,31%2,50110,50116,00110,00116,001K6
02/06/20231,78%1,89108,00106,50106,11114,9612K34
01/06/2023-10,46%-12,40106,11117,75106,11117,759K20
31/05/2023-5,19%-6,49118,51124,99117,03124,992K4
30/05/20236,84%8,00125,00118,40117,00125,004K10
29/05/20230,00%0,00117,00117,02117,00124,993K18
26/05/20232,20%2,52117,00112,00112,00117,001K5
25/05/2023-1,69%-1,97114,48115,05114,48115,052K6
24/05/20231,72%1,97116,45115,00114,48116,455K10
23/05/2023--114,48112,01112,00115,007K14


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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