ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RBDS11

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
28/02/2020-4,56%-1,9140,0041,9340,0041,939K19
27/02/2020-0,50%-0,2141,9142,1240,4045,5016K42
26/02/2020-7,43%-3,3842,1245,0142,1146,0014K17
21/02/2020-2,15%-1,0045,5047,0045,0247,004K17
20/02/2020-6,81%-3,4046,5048,4846,5048,486K26
19/02/2020-0,20%-0,1049,9050,0049,9050,016K12
18/02/2020-0,99%-0,5050,0050,5050,0050,503K16
17/02/2020-2,88%-1,5050,5052,0050,0052,004K18
14/02/2020-8,85%-5,0552,0056,0050,9056,0016K45
13/02/2020-0,17%-0,1057,0557,1557,0557,266K23
12/02/20209,38%4,9057,1552,0552,0557,1712K25
11/02/20204,50%2,2552,2552,0251,5152,907K37
10/02/202011,09%4,9950,0049,8949,8752,0220K42
07/02/2020-0,20%-0,0945,0150,0045,0150,008K40
06/02/2020-10,07%-5,0545,1050,1645,1050,9314K39
05/02/2020-15,00%-8,8550,1557,2750,1057,2742K70
04/02/2020-0,76%-0,4559,0059,7556,5659,7514K30
03/02/2020-2,95%-1,8159,4561,0559,4561,1520K36
31/01/2020-7,81%-5,1961,2666,0060,0267,6722K36
30/01/2020-1,00%-0,6766,4566,2666,0066,5016K15
29/01/2020-2,75%-1,9067,1269,0066,1669,007K21
28/01/20200,03%0,0269,0269,0969,0070,0011K19
27/01/2020-6,12%-4,5069,0073,5066,5673,5027K46
24/01/20200,00%0,0073,5073,5073,5074,397K9
23/01/20200,07%0,0573,5073,1373,1373,5013K14
22/01/2020-0,08%-0,0673,4573,5673,4573,566K13
21/01/2020-0,41%-0,3073,5173,5073,5073,557K10
20/01/2020-1,32%-0,9973,8174,4973,8175,0098K32
17/01/2020-0,53%-0,4074,8075,0074,0375,005K19
16/01/2020-0,53%-0,4075,2073,7573,6375,6110K18
15/01/2020-0,51%-0,3975,6075,5775,0075,609K19
14/01/2020-0,01%-0,0175,9976,0075,5577,4139K33
13/01/2020-0,54%-0,4176,0076,0075,9578,077K12
10/01/20200,28%0,2176,4175,6075,5076,4711K14
09/01/20200,13%0,1076,2076,1076,1076,4615K9
08/01/20200,13%0,1076,1076,0076,0078,007K21
07/01/2020-0,99%-0,7676,0076,8676,0077,0012K25
06/01/20201,67%1,2676,7675,4675,4676,7611K16
03/01/2020-4,13%-3,2575,5078,6875,5078,7719K32
02/01/2020-3,86%-3,1678,7581,9071,0081,9024K49
30/12/201911,98%8,7681,9173,9273,7081,9119K38
27/12/20190,48%0,3573,1572,9272,9273,7323K44
26/12/20191,52%1,0972,8071,8071,8072,8025K34
23/12/2019-0,06%-0,0471,7170,0768,0071,7219K34
20/12/20192,50%1,7571,7571,5070,8071,7515K25
19/12/2019-2,64%-1,9070,0071,1769,0072,7212K29
18/12/20194,96%3,4071,9068,5068,2872,4335K43
17/12/2019-5,91%-4,3068,5068,0968,0872,2712K24
16/12/20194,06%2,8472,8067,0067,0072,8020K26
13/12/2019-4,54%-3,3369,9668,7868,7870,4319K29
12/12/2019-7,00%-5,5273,2977,8567,1777,8744K66
11/12/2019-0,19%-0,1578,8178,9477,8578,9630K37
10/12/20191,40%1,0978,9677,8577,7578,9621K25
09/12/2019-0,15%-0,1277,8776,0176,0077,8712K19
06/12/2019-0,15%-0,1277,9978,1175,5078,1120K27
05/12/2019-7,01%-5,8978,1174,4574,4585,9929K44
04/12/201913,73%10,1484,0070,0170,0186,0023K35
03/12/20196,60%4,5773,8669,2968,1073,8656K31
02/12/2019-0,45%-0,3169,2966,0066,0069,499577
29/11/20192,23%1,5269,6069,5069,4069,601K11
28/11/2019-2,04%-1,4268,0869,5068,0869,502763
27/11/20190,35%0,2469,5069,2669,1569,5023K16
26/11/2019-0,96%-0,6769,2669,9366,0569,933K15
25/11/20197,09%4,6369,9365,9065,5069,9332K42
22/11/20192,14%1,3765,3063,9263,9265,8525K31
21/11/2019-0,12%-0,0863,9364,0162,6264,019K30
19/11/20192,32%1,4564,0164,0461,5064,046K15
18/11/2019-2,14%-1,3762,5663,5062,5663,932K11
14/11/20191,96%1,2363,9361,5061,5063,936K16
13/11/2019-0,48%-0,3062,7061,5861,1662,7211K19
12/11/20191,37%0,8563,0061,3261,3164,3015K28
11/11/2019-2,89%-1,8562,1563,1062,0164,3114K30
08/11/20190,02%0,0164,0063,5063,3164,2914K21
07/11/2019-0,02%-0,0163,9964,3063,9964,339K21
06/11/20194,87%2,9764,0062,0162,0064,314K20
05/11/2019-6,02%-3,9161,0364,9460,8764,9420K34
04/11/2019-7,23%-5,0664,9467,0060,0067,0030K40
01/11/2019-0,64%-0,4570,0070,0069,7771,4026K40
31/10/20190,66%0,4670,4570,0070,0070,7014K19
30/10/2019-0,65%-0,4669,9969,7769,7769,996K13
29/10/2019-0,07%-0,0570,4570,5069,7970,502K6
28/10/20190,00%0,0070,5071,1070,0071,254K14
25/10/20190,87%0,6170,5071,0070,0571,404K7
24/10/20190,55%0,3869,8970,5068,1170,5019K17
23/10/2019-0,69%-0,4869,5169,4869,2069,514K10
22/10/20191,43%0,9969,9969,0069,0069,994K13
21/10/20190,58%0,4069,0071,6068,5071,6012K17
18/10/2019-3,38%-2,4068,6071,0068,5071,6519K34
17/10/20191,43%1,0071,0070,0068,9071,6718K27
16/10/20192,77%1,8970,0069,0069,0070,998K21
15/10/20190,15%0,1068,1170,9968,1170,992K10
14/10/2019-4,20%-2,9868,0170,9867,0070,9824K39
11/10/20192,88%1,9970,9967,0067,0076,0061K52
10/10/2019-13,75%-11,0069,0080,0065,0080,0057K77
09/10/2019-16,19%-15,4580,0095,0675,0595,3055K106
08/10/2019-8,22%-8,5595,45103,8095,00103,8028K38
07/10/2019-2,34%-2,49104,00100,0096,14105,0013K23
04/10/20196,49%6,49106,49100,00100,00107,999K15
03/10/2019-13,04%-15,00100,00115,0095,02116,0572K74
02/10/2019-13,53%-18,00115,00133,50115,00133,5034K46
01/10/2019-18,40%-30,00133,00125,00125,00140,00118K59
30/09/20191,24%2,00163,00170,02163,00170,3242K25
27/09/2019-3,60%-6,01161,00166,30161,00169,9756K31
26/09/2019-1,90%-3,23167,01163,01163,01170,3217K20
25/09/20190,73%1,23170,24165,51163,01170,2520K31
24/09/2019-0,46%-0,78169,01170,00169,01170,004K10
23/09/2019-2,87%-5,01169,79174,80169,79174,8018K29
20/09/2019-1,80%-3,20174,80175,00174,80178,9514K18
19/09/2019-0,55%-0,98178,00177,51176,76178,997K16
18/09/20190,55%0,98178,98178,50178,50179,2710K15
17/09/20190,00%0,00178,00178,00177,51180,007K20
16/09/2019-0,01%-0,01178,00180,00177,52180,0013K11
13/09/2019-3,41%-6,29178,01184,27177,51184,2818K21
12/09/2019-0,24%-0,45184,30184,75180,50184,759K18
11/09/20193,50%6,25184,75178,50178,50185,0028K30
10/09/20192,00%3,50178,50176,00176,00178,5029K26
09/09/20192,80%4,77175,00173,99173,99176,5523K34
06/09/20190,02%0,03170,23170,20170,20175,0044K39
05/09/2019-2,91%-5,10170,20174,80170,20175,3054K47
04/09/20194,66%7,80175,30167,50167,50176,0034K37
03/09/20195,35%8,50167,50170,00162,99178,0015K25
02/09/2019-23,56%-49,00159,00190,00145,00190,00266K224
30/08/20197,22%14,00208,00194,00193,99209,0975K45
29/08/20192,65%5,00194,00190,01190,01195,9034K37
28/08/2019-0,53%-1,00189,00191,00186,00191,5041K41
27/08/20190,04%0,08190,00189,93179,00190,0062K47
26/08/20199,15%15,92189,92175,00175,00194,0060K37
23/08/20190,87%1,50174,00173,00163,50175,0062K62
22/08/201919,21%27,80172,50144,80142,50175,00102K68
21/08/2019-0,89%-1,30144,70165,01143,86165,0142K66
20/08/2019-21,51%-40,00146,00180,80140,00180,80111K108
19/08/2019-4,62%-9,00186,00181,00180,00210,90100K93
16/08/2019-4,88%-10,00195,00211,00192,30211,0083K75
15/08/2019--205,00210,48205,00210,4855K38


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br