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 |
| 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 |
| 10/05/2019 | 0,52% | 5,00 | 960,00 | 937,30 | 937,30 | 960,00 | 30K | 6 |
| 08/05/2019 | -0,52% | -5,00 | 955,00 | 943,50 | 936,01 | 955,00 | 294K | 16 |
| 07/05/2019 | 0,00% | 0,00 | 960,00 | 960,00 | 960,00 | 960,00 | 8K | 1 |
| 06/05/2019 | 0,00% | 0,00 | 960,00 | 959,99 | 959,99 | 960,00 | 21K | 3 |
| 03/05/2019 | -0,10% | -0,99 | 960,00 | 960,00 | 960,00 | 960,00 | 19K | 2 |
| 02/05/2019 | 0,10% | 0,99 | 960,99 | 960,00 | 960,00 | 960,99 | 13K | 7 |
| 30/04/2019 | 0,21% | 2,00 | 960,00 | 951,51 | 951,50 | 960,00 | 16K | 7 |
| 29/04/2019 | -0,21% | -2,00 | 958,00 | 959,00 | 957,99 | 959,00 | 15K | 3 |
| 26/04/2019 | 0,00% | 0,00 | 960,00 | 951,00 | 951,00 | 960,00 | 21K | 4 |
| 24/04/2019 | 0,52% | 5,00 | 960,00 | 960,00 | 960,00 | 960,00 | 25K | 6 |
| 23/04/2019 | 0,00% | 0,00 | 955,00 | 955,50 | 955,00 | 955,50 | 33K | 4 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,937.30,960.00,937.30,960.00,29736
08-May-19,943.50,955.00,936.01,955.00,294082
07-May-19,960.00,960.00,960.00,960.00,7680
06-May-19,959.99,960.00,959.99,960.00,21119
03-May-19,960.00,960.00,960.00,960.00,19200
02-May-19,960.00,960.99,960.00,960.99,13440
30-Apr-19,951.51,960.00,951.50,960.00,16234
29-Apr-19,959.00,959.00,957.99,958.00,15337
26-Apr-19,951.00,960.00,951.00,960.00,21092
24-Apr-19,960.00,960.00,960.00,960.00,24960
23-Apr-19,955.50,955.50,955.00,955.00,33437
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-19,950.00,950.00,949.00,949.00,5732
07-Mar-19,950.00,950.00,949.99,950.00,5732
06-Mar-19,950.02,950.02,950.02,950.02,5732
26-Feb-19,955.00,955.00,955.00,955.00,5732
25-Feb-19,960.00,960.00,960.00,960.00,5732
22-Feb-19,960.00,960.00,960.00,960.00,5732
21-Feb-19,960.01,960.01,959.99,960.00,5732
20-Feb-19,962.99,963.00,962.99,963.00,5732
19-Feb-19,962.97,963.49,961.61,963.49,5732
18-Feb-19,962.00,962.00,961.00,962.00,5732
15-Feb-19,950.00,962.00,950.00,962.00,5732
12-Feb-19,959.99,960.00,959.99,960.00,5732
11-Feb-19,959.99,960.00,959.99,960.00,5732
08-Feb-19,952.00,952.00,952.00,952.00,5732
07-Feb-19,952.00,952.00,952.00,952.00,5732
05-Feb-19,957.00,957.00,957.00,957.00,5732
04-Feb-19,956.05,956.05,955.00,955.00,5732
01-Feb-19,962.50,962.50,962.50,962.50,5732
30-Jan-19,962.00,963.00,962.00,963.00,5732
29-Jan-19,950.00,962.00,950.00,962.00,5732
28-Jan-19,962.00,962.00,962.00,962.00,5732
24-Jan-19,960.00,960.00,960.00,960.00,5732
23-Jan-19,959.00,960.00,958.96,960.00,5732
22-Jan-19,961.98,962.00,946.00,946.00,5732
21-Jan-19,946.01,950.00,946.00,950.00,5732
18-Jan-19,947.01,947.01,946.00,946.00,5732
16-Jan-19,946.04,946.51,946.00,946.51,5732
15-Jan-19,946.02,950.01,946.00,950.01,5732
14-Jan-19,956.00,962.00,946.00,962.00,5732
11-Jan-19,952.00,960.00,952.00,960.00,5732
09-Jan-19,950.00,950.00,950.00,950.00,5732
07-Jan-19,949.50,950.00,949.50,950.00,5732
03-Jan-19,950.00,950.00,950.00,950.00,5732
*exoneração de responsabilidade