Cotação atual, histórico e gráfico do papel: RBDS11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RBDS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	13,58%	1,60	13,38	13,53	13,33	13,53	12K	18
14/10/2021	-8,61%	-1,11	11,78	13,00	11,77	13,19	3K	20
13/10/2021	3,12%	0,39	12,89	12,55	12,55	12,90	6K	11
11/10/2021	-16,16%	-2,41	12,50	14,94	11,75	14,94	7K	19
08/10/2021	0,13%	0,02	14,91	14,89	14,89	14,92	1K	6
07/10/2021	22,55%	2,74	14,89	12,15	12,02	14,91	4K	12
06/10/2021	-13,15%	-1,84	12,15	13,99	12,11	13,99	2K	19
05/10/2021	-11,68%	-1,85	13,99	15,89	13,31	15,89	2K	14
04/10/2021	-1,00%	-0,16	15,84	16,00	14,02	16,00	6K	28
01/10/2021	0,00%	0,00	16,00	15,00	15,00	16,00	332	4
30/09/2021	0,00%	0,00	16,00	16,00	16,00	16,00	400	2

29/09/2021	0,00%	0,00	16,00	15,06	15,00	16,00	2K	6
28/09/2021	-11,11%	-2,00	16,00	15,84	15,84	17,99	623	12
27/09/2021	5,88%	1,00	18,00	17,00	16,01	18,00	2K	9
24/09/2021	0,00%	0,00	17,00	17,00	17,00	17,00	51	1
23/09/2021	-0,06%	-0,01	17,00	17,00	17,00	17,00	204	3
22/09/2021	-10,47%	-1,99	17,01	19,00	17,01	19,00	396	4
21/09/2021	0,11%	0,02	19,00	19,00	19,00	19,00	38	1
20/09/2021	-0,11%	-0,02	18,98	18,98	18,98	18,98	227	4
17/09/2021	5,56%	1,00	19,00	18,00	18,00	19,00	453	3
16/09/2021	5,88%	1,00	18,00	18,00	18,00	18,00	1K	2
15/09/2021	0,00%	0,00	17,00	17,00	17,00	17,00	51	1
14/09/2021	-5,50%	-0,99	17,00	17,00	17,00	17,00	1K	1
13/09/2021	-0,06%	-0,01	17,99	18,00	17,99	18,00	503	4
10/09/2021	5,14%	0,88	18,00	17,12	17,00	18,00	2K	9
09/09/2021	13,91%	2,09	17,12	15,02	15,00	17,12	7K	13
08/09/2021	-11,59%	-1,97	15,03	15,03	15,03	15,03	706	9
06/09/2021	0,12%	0,02	17,00	16,96	16,00	17,00	3K	14
03/09/2021	26,34%	3,54	16,98	16,00	16,00	16,98	805	8
02/09/2021	-10,40%	-1,56	13,44	13,44	13,44	13,44	174	2
01/09/2021	0,00%	0,00	15,00	13,35	13,35	15,00	1K	3
31/08/2021	-3,23%	-0,50	15,00	15,15	13,32	15,15	5K	11
30/08/2021	-6,06%	-1,00	15,50	16,00	15,15	16,00	9K	14
27/08/2021	-3,90%	-0,67	16,50	16,98	16,16	16,98	10K	9
26/08/2021	-4,56%	-0,82	17,17	17,99	17,17	17,99	2K	6
25/08/2021	0,00%	0,00	17,99	17,99	17,99	17,99	71	2
24/08/2021	-5,32%	-1,01	17,99	18,00	17,99	19,00	537	7
23/08/2021	-2,36%	-0,46	19,00	19,25	19,00	19,25	5K	8
20/08/2021	-0,71%	-0,14	19,46	19,51	19,46	19,51	5K	3
19/08/2021	0,00%	0,00	19,60	19,60	19,60	19,60	196	3
18/08/2021	-1,95%	-0,39	19,60	19,51	19,51	19,60	2K	5
17/08/2021	2,46%	0,48	19,99	19,51	19,51	19,99	318	7
16/08/2021	-2,35%	-0,47	19,51	19,97	19,51	19,97	958	5
13/08/2021	2,41%	0,47	19,98	19,98	19,51	19,98	334	4
11/08/2021	0,00%	0,00	19,51	19,51	19,51	19,51	78	1
10/08/2021	0,00%	0,00	19,51	19,51	19,51	19,51	1K	6
09/08/2021	-0,10%	-0,02	19,51	19,52	19,51	19,52	956	2
06/08/2021	0,05%	0,01	19,53	19,53	19,53	19,54	761	8
05/08/2021	0,05%	0,01	19,52	19,53	19,52	19,53	448	6
04/08/2021	0,00%	0,00	19,51	20,70	19,51	20,70	1K	9
03/08/2021	-8,40%	-1,79	19,51	21,29	19,51	21,30	188	5
02/08/2021	0,00%	0,00	21,30	21,30	21,30	21,30	276	10
30/07/2021	6,50%	1,30	21,30	21,30	21,30	21,30	5K	17
28/07/2021	0,00%	0,00	20,00	20,00	20,00	20,00	260	2
27/07/2021	-0,15%	-0,03	20,00	20,04	20,00	20,04	5K	7
26/07/2021	0,15%	0,03	20,03	21,30	20,02	21,30	823	12
23/07/2021	-4,76%	-1,00	20,00	21,00	19,46	21,00	3K	6
22/07/2021	0,00%	0,00	21,00	21,00	21,00	21,00	357	7
21/07/2021	7,69%	1,50	21,00	21,00	21,00	21,00	1K	5
20/07/2021	-8,02%	-1,70	19,50	21,30	19,50	21,30	9K	14
19/07/2021	0,00%	0,00	21,20	21,20	21,20	21,20	2K	5
16/07/2021	3,87%	0,79	21,20	20,50	20,50	21,20	5K	7
15/07/2021	-0,44%	-0,09	20,41	20,50	20,41	20,50	429	6
14/07/2021	0,00%	0,00	20,50	20,50	20,50	20,50	410	2
13/07/2021	0,00%	0,00	20,50	20,50	20,45	20,50	4K	6
12/07/2021	2,50%	0,50	20,50	20,50	20,05	20,50	143	3
07/07/2021	-2,68%	-0,55	20,00	20,55	19,12	20,55	521	5
06/07/2021	0,24%	0,05	20,55	20,55	20,55	20,55	4K	1
05/07/2021	-12,02%	-2,80	20,50	23,20	19,01	23,20	1K	11
02/07/2021	5,81%	1,28	23,30	22,80	22,15	23,46	7K	9
01/07/2021	4,86%	1,02	22,02	21,00	21,00	22,02	346	7
30/06/2021	0,72%	0,15	21,00	20,85	20,85	21,00	2K	6
29/06/2021	-0,71%	-0,15	20,85	20,85	20,85	20,85	41	2
28/06/2021	0,72%	0,15	21,00	20,85	20,85	21,00	13K	5
25/06/2021	0,00%	0,00	20,85	20,85	20,85	20,85	500	3
24/06/2021	0,00%	0,00	20,85	20,85	20,85	20,85	166	2
23/06/2021	0,00%	0,00	20,85	20,85	20,85	20,85	41	2
22/06/2021	-0,67%	-0,14	20,85	20,85	20,85	20,85	542	3
17/06/2021	-0,05%	-0,01	20,99	20,86	20,85	20,99	188	4
16/06/2021	0,67%	0,14	21,00	20,98	20,86	21,00	776	8
15/06/2021	0,05%	0,01	20,86	20,85	20,85	20,98	355	5
14/06/2021	0,00%	0,00	20,85	20,87	20,85	20,87	750	4
11/06/2021	-0,10%	-0,02	20,85	20,87	20,85	20,87	3K	6
10/06/2021	-0,14%	-0,03	20,87	20,90	20,87	20,99	334	5
09/06/2021	0,24%	0,05	20,90	20,85	20,85	20,90	187	2
08/06/2021	0,00%	0,00	20,85	21,00	20,85	21,09	3K	10
07/06/2021	-0,05%	-0,01	20,85	20,85	20,85	20,85	83	2
04/06/2021	0,05%	0,01	20,86	20,85	20,85	20,86	834	6
02/06/2021	-0,05%	-0,01	20,85	20,85	20,85	20,85	708	6
01/06/2021	-2,98%	-0,64	20,86	21,12	20,85	21,12	5K	14
31/05/2021	0,42%	0,09	21,50	21,02	21,02	21,50	278	5
28/05/2021	1,71%	0,36	21,41	21,01	21,01	21,42	8K	10
27/05/2021	0,24%	0,05	21,05	21,25	21,05	21,25	127	2
26/05/2021	-1,41%	-0,30	21,00	21,42	21,00	21,42	777	5
25/05/2021	-0,65%	-0,14	21,30	21,42	21,30	21,42	234	7
24/05/2021	1,13%	0,24	21,44	21,21	21,20	21,44	933	7
21/05/2021	1,68%	0,35	21,20	20,86	20,85	21,20	11K	12
20/05/2021	-1,60%	-0,34	20,85	20,87	20,85	21,10	5K	11
19/05/2021	0,38%	0,08	21,19	20,88	20,87	21,19	2K	13
18/05/2021	1,20%	0,25	21,11	21,11	21,00	21,11	970	9
17/05/2021	-1,04%	-0,22	20,86	20,86	20,85	21,50	2K	13
14/05/2021	0,62%	0,13	21,08	20,86	20,85	21,08	2K	13
13/05/2021	0,24%	0,05	20,95	20,90	20,86	21,20	610	12
12/05/2021	0,24%	0,05	20,90	20,86	20,86	21,11	271	6
11/05/2021	-0,05%	-0,01	20,85	20,86	20,85	20,86	229	3
10/05/2021	-0,43%	-0,09	20,86	21,20	20,86	21,20	83	4
07/05/2021	0,96%	0,20	20,95	20,95	20,73	21,00	13K	10
06/05/2021	-0,24%	-0,05	20,75	21,05	20,75	21,20	8K	7
05/05/2021	-0,10%	-0,02	20,80	20,84	20,80	22,00	17K	18
04/05/2021	-7,59%	-1,71	20,82	22,53	20,82	22,80	5K	8
03/05/2021	-0,97%	-0,22	22,53	22,80	22,53	22,80	182	4
30/04/2021	0,04%	0,01	22,75	22,75	22,48	22,75	5K	6
29/04/2021	3,36%	0,74	22,74	20,81	20,80	22,75	11K	11
28/04/2021	5,52%	1,15	22,00	21,97	21,97	22,00	2K	3
27/04/2021	0,14%	0,03	20,85	21,07	20,85	21,07	209	3
26/04/2021	-7,55%	-1,70	20,82	22,79	20,80	22,80	26K	27
23/04/2021	0,00%	0,00	22,52	22,52	22,52	22,52	8K	2
22/04/2021	0,09%	0,02	22,52	20,50	20,20	22,52	6K	9
20/04/2021	0,00%	0,00	22,50	22,50	22,50	22,50	2K	7
19/04/2021	2,74%	0,60	22,50	21,64	21,64	22,52	5K	20
16/04/2021	-0,68%	-0,15	21,90	22,05	21,90	22,05	352	5
15/04/2021	0,23%	0,05	22,05	22,00	21,99	22,05	5K	13
14/04/2021	5,82%	1,21	22,00	20,79	20,79	22,00	4K	22
13/04/2021	1,37%	0,28	20,79	20,51	20,51	20,79	3K	7
12/04/2021	-3,71%	-0,79	20,51	20,03	20,03	20,98	2K	21
09/04/2021	2,90%	0,60	21,30	20,60	20,01	21,30	12K	30
08/04/2021	1,27%	0,26	20,70	21,52	20,45	21,52	618	6
07/04/2021	-2,15%	-0,45	20,44	20,89	20,20	22,18	11K	26
06/04/2021	3,78%	0,76	20,89	20,89	20,89	21,74	6K	14
05/04/2021	-3,27%	-0,68	20,13	20,85	20,13	22,11	21K	39
01/04/2021	-8,08%	-1,83	20,81	21,07	20,80	21,07	2K	11
31/03/2021	-1,18%	-0,27	22,64	22,67	22,64	22,67	181	4
30/03/2021	1,19%	0,27	22,91	22,65	22,65	22,95	4K	13
29/03/2021	-	-	22,64	22,93	20,79	22,93	1K	11

Date,Open,High,Low,Close,Volume
15-Oct-21,13.53,13.53,13.33,13.38,11661
14-Oct-21,13.00,13.19,11.77,11.78,3237
13-Oct-21,12.55,12.90,12.55,12.89,5581
11-Oct-21,14.94,14.94,11.75,12.50,7329
08-Oct-21,14.89,14.92,14.89,14.91,1207
07-Oct-21,12.15,14.91,12.02,14.89,3710
06-Oct-21,13.99,13.99,12.11,12.15,1748
05-Oct-21,15.89,15.89,13.31,13.99,1611
04-Oct-21,16.00,16.00,14.02,15.84,6064
01-Oct-21,15.00,16.00,15.00,16.00,332
30-Sep-21,16.00,16.00,16.00,16.00,400
29-Sep-21,15.06,16.00,15.00,16.00,1895
28-Sep-21,15.84,17.99,15.84,16.00,623
27-Sep-21,17.00,18.00,16.01,18.00,2067
24-Sep-21,17.00,17.00,17.00,17.00,51
23-Sep-21,17.00,17.00,17.00,17.00,204
22-Sep-21,19.00,19.00,17.01,17.01,396
21-Sep-21,19.00,19.00,19.00,19.00,38
20-Sep-21,18.98,18.98,18.98,18.98,227
17-Sep-21,18.00,19.00,18.00,19.00,453
16-Sep-21,18.00,18.00,18.00,18.00,1008
15-Sep-21,17.00,17.00,17.00,17.00,51
14-Sep-21,17.00,17.00,17.00,17.00,1071
13-Sep-21,18.00,18.00,17.99,17.99,503
10-Sep-21,17.12,18.00,17.00,18.00,1669
09-Sep-21,15.02,17.12,15.00,17.12,6968
08-Sep-21,15.03,15.03,15.03,15.03,706
06-Sep-21,16.96,17.00,16.00,17.00,3467
03-Sep-21,16.00,16.98,16.00,16.98,805
02-Sep-21,13.44,13.44,13.44,13.44,174
01-Sep-21,13.35,15.00,13.35,15.00,1181
31-Aug-21,15.15,15.15,13.32,15.00,5287
30-Aug-21,16.00,16.00,15.15,15.50,8667
27-Aug-21,16.98,16.98,16.16,16.50,9908
26-Aug-21,17.99,17.99,17.17,17.17,1987
25-Aug-21,17.99,17.99,17.99,17.99,71
24-Aug-21,18.00,19.00,17.99,17.99,537
23-Aug-21,19.25,19.25,19.00,19.00,4521
20-Aug-21,19.51,19.51,19.46,19.46,5169
19-Aug-21,19.60,19.60,19.60,19.60,196
18-Aug-21,19.51,19.60,19.51,19.60,1658
17-Aug-21,19.51,19.99,19.51,19.99,318
16-Aug-21,19.97,19.97,19.51,19.51,958
13-Aug-21,19.98,19.98,19.51,19.98,334
11-Aug-21,19.51,19.51,19.51,19.51,78
10-Aug-21,19.51,19.51,19.51,19.51,1248
09-Aug-21,19.52,19.52,19.51,19.51,956
06-Aug-21,19.53,19.54,19.53,19.53,761
05-Aug-21,19.53,19.53,19.52,19.52,448
04-Aug-21,20.70,20.70,19.51,19.51,1021
03-Aug-21,21.29,21.30,19.51,19.51,188
02-Aug-21,21.30,21.30,21.30,21.30,276
30-Jul-21,21.30,21.30,21.30,21.30,5261
28-Jul-21,20.00,20.00,20.00,20.00,260
27-Jul-21,20.04,20.04,20.00,20.00,4982
26-Jul-21,21.30,21.30,20.02,20.03,823
23-Jul-21,21.00,21.00,19.46,20.00,2748
22-Jul-21,21.00,21.00,21.00,21.00,357
21-Jul-21,21.00,21.00,21.00,21.00,1155
20-Jul-21,21.30,21.30,19.50,19.50,9208
19-Jul-21,21.20,21.20,21.20,21.20,2120
16-Jul-21,20.50,21.20,20.50,21.20,5462
15-Jul-21,20.50,20.50,20.41,20.41,429
14-Jul-21,20.50,20.50,20.50,20.50,410
13-Jul-21,20.50,20.50,20.45,20.50,3791
12-Jul-21,20.50,20.50,20.05,20.50,143
07-Jul-21,20.55,20.55,19.12,20.00,521
06-Jul-21,20.55,20.55,20.55,20.55,4110
05-Jul-21,23.20,23.20,19.01,20.50,1316
02-Jul-21,22.80,23.46,22.15,23.30,6693
01-Jul-21,21.00,22.02,21.00,22.02,346
30-Jun-21,20.85,21.00,20.85,21.00,1610
29-Jun-21,20.85,20.85,20.85,20.85,41
28-Jun-21,20.85,21.00,20.85,21.00,13470
25-Jun-21,20.85,20.85,20.85,20.85,500
24-Jun-21,20.85,20.85,20.85,20.85,166
23-Jun-21,20.85,20.85,20.85,20.85,41
22-Jun-21,20.85,20.85,20.85,20.85,542
17-Jun-21,20.86,20.99,20.85,20.99,188
16-Jun-21,20.98,21.00,20.86,21.00,776
15-Jun-21,20.85,20.98,20.85,20.86,355
14-Jun-21,20.87,20.87,20.85,20.85,750
11-Jun-21,20.87,20.87,20.85,20.85,2919
10-Jun-21,20.90,20.99,20.87,20.87,334
09-Jun-21,20.85,20.90,20.85,20.90,187
08-Jun-21,21.00,21.09,20.85,20.85,3382
07-Jun-21,20.85,20.85,20.85,20.85,83
04-Jun-21,20.85,20.86,20.85,20.86,834
02-Jun-21,20.85,20.85,20.85,20.85,708
01-Jun-21,21.12,21.12,20.85,20.86,4543
31-May-21,21.02,21.50,21.02,21.50,278
28-May-21,21.01,21.42,21.01,21.41,8500
27-May-21,21.25,21.25,21.05,21.05,127
26-May-21,21.42,21.42,21.00,21.00,777
25-May-21,21.42,21.42,21.30,21.30,234
24-May-21,21.21,21.44,21.20,21.44,933
21-May-21,20.86,21.20,20.85,21.20,10828
20-May-21,20.87,21.10,20.85,20.85,4650
19-May-21,20.88,21.19,20.87,21.19,2222
18-May-21,21.11,21.11,21.00,21.11,970
17-May-21,20.86,21.50,20.85,20.86,2098
14-May-21,20.86,21.08,20.85,21.08,1968
13-May-21,20.90,21.20,20.86,20.95,610
12-May-21,20.86,21.11,20.86,20.90,271
11-May-21,20.86,20.86,20.85,20.85,229
10-May-21,21.20,21.20,20.86,20.86,83
07-May-21,20.95,21.00,20.73,20.95,12648
06-May-21,21.05,21.20,20.75,20.75,7887
05-May-21,20.84,22.00,20.80,20.80,17340
04-May-21,22.53,22.80,20.82,20.82,4964
03-May-21,22.80,22.80,22.53,22.53,182
30-Apr-21,22.75,22.75,22.48,22.75,5482
29-Apr-21,20.81,22.75,20.80,22.74,10850
28-Apr-21,21.97,22.00,21.97,22.00,2198
27-Apr-21,21.07,21.07,20.85,20.85,209
26-Apr-21,22.79,22.80,20.80,20.82,25739
23-Apr-21,22.52,22.52,22.52,22.52,7994
22-Apr-21,20.50,22.52,20.20,22.52,5873
20-Apr-21,22.50,22.50,22.50,22.50,2340
19-Apr-21,21.64,22.52,21.64,22.50,5138
16-Apr-21,22.05,22.05,21.90,21.90,352
15-Apr-21,22.00,22.05,21.99,22.05,5300
14-Apr-21,20.79,22.00,20.79,22.00,4367
13-Apr-21,20.51,20.79,20.51,20.79,3131
12-Apr-21,20.03,20.98,20.03,20.51,2238
09-Apr-21,20.60,21.30,20.01,21.30,11861
08-Apr-21,21.52,21.52,20.45,20.70,618
07-Apr-21,20.89,22.18,20.20,20.44,11280
06-Apr-21,20.89,21.74,20.89,20.89,5562
05-Apr-21,20.85,22.11,20.13,20.13,21402
01-Apr-21,21.07,21.07,20.80,20.81,2144
31-Mar-21,22.67,22.67,22.64,22.64,181
30-Mar-21,22.65,22.95,22.65,22.91,3501
29-Mar-21,22.93,22.93,20.79,22.64,1321

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBDS11

cotações, gráficos e mais...