Cotação atual, histórico e gráfico do papel: RBDS11
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 |
| 17/07/2019 | 1,18% | 2,50 | 214,50 | 215,00 | 211,50 | 215,11 | 15K | 19 |
| 16/07/2019 | -0,58% | -1,23 | 212,00 | 214,00 | 212,00 | 215,11 | 46K | 25 |
| 15/07/2019 | -0,82% | -1,77 | 213,23 | 215,97 | 213,10 | 215,99 | 13K | 21 |
| 12/07/2019 | -0,25% | -0,53 | 215,00 | 215,00 | 214,16 | 215,99 | 12K | 11 |
| 11/07/2019 | -0,22% | -0,47 | 215,53 | 215,99 | 212,22 | 215,99 | 30K | 31 |
| 10/07/2019 | 1,81% | 3,84 | 216,00 | 210,00 | 210,00 | 216,00 | 77K | 23 |
| 08/07/2019 | -0,01% | -0,03 | 212,16 | 210,08 | 208,60 | 212,20 | 43K | 23 |
| 05/07/2019 | 0,18% | 0,39 | 212,19 | 209,10 | 205,00 | 212,20 | 54K | 22 |
| 04/07/2019 | 0,87% | 1,83 | 211,80 | 212,00 | 211,60 | 212,00 | 53K | 31 |
| 03/07/2019 | 1,19% | 2,47 | 209,97 | 208,01 | 195,50 | 212,49 | 46K | 29 |
| 02/07/2019 | 0,74% | 1,52 | 207,50 | 205,98 | 205,98 | 207,50 | 19K | 16 |
| 01/07/2019 | -3,74% | -8,01 | 205,98 | 203,00 | 185,00 | 207,00 | 106K | 61 |
| 28/06/2019 | 3,88% | 7,99 | 213,99 | 206,00 | 205,55 | 215,00 | 109K | 24 |
| 27/06/2019 | -1,90% | -4,00 | 206,00 | 208,00 | 205,00 | 209,00 | 47K | 36 |
| 26/06/2019 | 0,48% | 1,00 | 210,00 | 205,11 | 203,00 | 210,00 | 36K | 26 |
| 25/06/2019 | -0,48% | -1,00 | 209,00 | 212,99 | 208,00 | 212,99 | 72K | 31 |
| 24/06/2019 | 3,70% | 7,50 | 210,00 | 202,50 | 200,02 | 210,00 | 98K | 38 |
| 21/06/2019 | 0,25% | 0,50 | 202,50 | 202,90 | 200,00 | 202,90 | 66K | 43 |
| 19/06/2019 | 1,10% | 2,20 | 202,00 | 200,01 | 198,99 | 202,99 | 77K | 28 |
| 18/06/2019 | 0,45% | 0,90 | 199,80 | 198,90 | 197,00 | 200,00 | 164K | 38 |
| 17/06/2019 | 1,20% | 2,35 | 198,90 | 198,00 | 196,00 | 199,00 | 48K | 31 |
| 14/06/2019 | -0,73% | -1,45 | 196,55 | 197,99 | 194,00 | 197,99 | 7K | 14 |
| 13/06/2019 | 1,55% | 3,02 | 198,00 | 191,50 | 191,50 | 198,00 | 31K | 25 |
| 12/06/2019 | 1,03% | 1,99 | 194,98 | 191,50 | 191,50 | 195,80 | 27K | 18 |
| 11/06/2019 | 1,56% | 2,96 | 192,99 | 190,03 | 189,95 | 195,97 | 18K | 38 |
| 10/06/2019 | 0,54% | 1,03 | 190,03 | 189,00 | 185,01 | 198,58 | 33K | 28 |
| 07/06/2019 | -0,53% | -1,00 | 189,00 | 186,00 | 184,50 | 189,00 | 16K | 18 |
| 06/06/2019 | -0,26% | -0,50 | 190,00 | 190,50 | 189,99 | 190,50 | 10K | 13 |
| 05/06/2019 | 6,01% | 10,80 | 190,50 | 179,70 | 179,69 | 193,50 | 39K | 23 |
| 04/06/2019 | 3,90% | 6,75 | 179,70 | 172,00 | 167,01 | 179,76 | 98K | 56 |
| 03/06/2019 | -12,65% | -25,05 | 172,95 | 198,00 | 171,00 | 198,00 | 92K | 77 |
| 31/05/2019 | 0,00% | 0,00 | 198,00 | 198,00 | 198,00 | 199,00 | 19K | 21 |
| 30/05/2019 | 2,59% | 5,00 | 198,00 | 197,50 | 197,00 | 198,00 | 21K | 26 |
| 29/05/2019 | 0,52% | 1,00 | 193,00 | 193,00 | 190,22 | 193,00 | 4K | 4 |
| 28/05/2019 | 0,70% | 1,33 | 192,00 | 191,00 | 191,00 | 193,01 | 62K | 27 |
| 27/05/2019 | -0,17% | -0,33 | 190,67 | 191,00 | 190,00 | 191,00 | 17K | 17 |
| 24/05/2019 | 0,00% | 0,00 | 191,00 | 191,00 | 190,99 | 191,00 | 11K | 10 |
| 23/05/2019 | 0,00% | 0,00 | 191,00 | 191,00 | 190,00 | 191,00 | 23K | 15 |
| 22/05/2019 | 0,53% | 1,00 | 191,00 | 189,99 | 181,00 | 191,00 | 99K | 40 |
| 21/05/2019 | 1,06% | 2,00 | 190,00 | 187,00 | 187,00 | 190,98 | 27K | 25 |
| 20/05/2019 | 5,02% | 8,99 | 188,00 | 179,01 | 179,01 | 189,98 | 23K | 27 |
| 17/05/2019 | -6,26% | -11,96 | 179,01 | 190,97 | 178,00 | 190,97 | 81K | 46 |
| 16/05/2019 | 1,58% | 2,97 | 190,97 | 185,93 | 174,01 | 192,29 | 22K | 23 |
| 15/05/2019 | -2,09% | -4,01 | 188,00 | 191,01 | 181,00 | 193,97 | 65K | 39 |
| 14/05/2019 | -1,33% | -2,59 | 192,01 | 194,59 | 190,00 | 194,59 | 7K | 10 |
| 13/05/2019 | 0,15% | 0,30 | 194,60 | 194,30 | 187,04 | 194,60 | 27K | 28 |
| 10/05/2019 | 1,72% | 3,29 | 194,30 | 190,50 | 190,00 | 195,50 | 23K | 20 |
| 09/05/2019 | -2,05% | -3,99 | 191,01 | 195,00 | 189,00 | 195,00 | 34K | 20 |
| 08/05/2019 | 2,63% | 5,00 | 195,00 | 196,50 | 195,00 | 196,50 | 9K | 11 |
| 07/05/2019 | -1,05% | -2,02 | 190,00 | 192,15 | 190,00 | 197,88 | 36K | 33 |
| 06/05/2019 | -2,94% | -5,82 | 192,02 | 194,84 | 192,00 | 196,99 | 30K | 21 |
| 03/05/2019 | 2,08% | 4,04 | 197,84 | 197,41 | 193,80 | 198,00 | 13K | 17 |
| 02/05/2019 | -3,09% | -6,18 | 193,80 | 192,00 | 191,80 | 198,95 | 77K | 52 |
| 30/04/2019 | 0,04% | 0,08 | 199,98 | 199,90 | 193,04 | 199,98 | 51K | 17 |
| 29/04/2019 | 2,51% | 4,90 | 199,90 | 195,00 | 192,06 | 199,90 | 38K | 25 |
| 26/04/2019 | -1,00% | -1,96 | 195,00 | 196,00 | 192,02 | 199,90 | 38K | 24 |
| 25/04/2019 | -0,73% | -1,44 | 196,96 | 198,40 | 195,02 | 198,40 | 5K | 9 |
| 24/04/2019 | 3,60% | 6,90 | 198,40 | 198,00 | 196,00 | 198,40 | 18K | 14 |
| 23/04/2019 | -3,62% | -7,20 | 191,50 | 197,50 | 191,50 | 198,68 | 42K | 30 |
| 22/04/2019 | 2,95% | 5,70 | 198,70 | 192,80 | 192,80 | 198,97 | 27K | 16 |
| 18/04/2019 | 1,58% | 3,00 | 193,00 | 190,50 | 190,02 | 193,00 | 23K | 12 |
| 17/04/2019 | -0,46% | -0,88 | 190,00 | 190,00 | 189,90 | 190,00 | 7K | 6 |
| 16/04/2019 | 0,46% | 0,88 | 190,88 | 190,00 | 189,99 | 190,88 | 5K | 11 |
| 15/04/2019 | 0,53% | 1,00 | 190,00 | 188,00 | 185,01 | 190,50 | 39K | 28 |
| 12/04/2019 | 0,43% | 0,80 | 189,00 | 188,20 | 188,00 | 189,99 | 54K | 23 |
| 11/04/2019 | -0,08% | -0,16 | 188,20 | 190,85 | 188,20 | 190,90 | 9K | 9 |
| 10/04/2019 | -2,66% | -5,14 | 188,36 | 190,00 | 188,16 | 192,97 | 92K | 35 |
| 09/04/2019 | -1,26% | -2,47 | 193,50 | 195,99 | 193,50 | 198,00 | 6K | 13 |
| 08/04/2019 | -2,02% | -4,03 | 195,97 | 188,01 | 188,00 | 199,00 | 42K | 37 |
| 05/04/2019 | 0,00% | 0,00 | 200,00 | 200,00 | 198,50 | 200,00 | 10K | 10 |
| 04/04/2019 | -0,99% | -2,00 | 200,00 | 202,00 | 186,00 | 202,00 | 19K | 27 |
| 03/04/2019 | -5,61% | -12,00 | 202,00 | 202,00 | 201,00 | 202,00 | 13K | 16 |
| 02/04/2019 | 0,00% | 0,00 | 214,00 | 214,00 | 212,00 | 215,00 | 5K | 10 |
| 01/04/2019 | -4,89% | -11,00 | 214,00 | 217,99 | 182,00 | 217,99 | 18K | 21 |
| 29/03/2019 | 2,27% | 5,00 | 225,00 | 225,00 | 220,02 | 225,00 | 18K | 18 |
| 28/03/2019 | -1,79% | -4,00 | 220,00 | 224,05 | 220,00 | 224,05 | 51K | 22 |
| 27/03/2019 | 0,42% | 0,93 | 224,00 | 224,00 | 224,00 | 224,00 | 24K | 3 |
| 26/03/2019 | 0,02% | 0,05 | 223,07 | 223,00 | 223,00 | 228,00 | 24K | 23 |
| 25/03/2019 | -2,57% | -5,89 | 223,02 | 222,00 | 222,00 | 228,80 | 15K | 18 |
| 22/03/2019 | 0,00% | 0,00 | 228,91 | 228,91 | 228,40 | 228,91 | 7K | 14 |
| 21/03/2019 | 2,42% | 5,40 | 228,91 | 231,00 | 221,08 | 231,00 | 54K | 24 |
| 20/03/2019 | -2,82% | -6,49 | 223,51 | 230,99 | 223,51 | 230,99 | 82K | 18 |
| 19/03/2019 | -0,43% | -1,00 | 230,00 | 231,99 | 222,00 | 231,99 | 112K | 51 |
| 18/03/2019 | -0,33% | -0,77 | 231,00 | 231,80 | 231,00 | 232,00 | 39K | 15 |
| 15/03/2019 | -0,95% | -2,22 | 231,77 | 232,00 | 231,00 | 232,00 | 17K | 16 |
| 14/03/2019 | 2,18% | 4,99 | 233,99 | 229,00 | 229,00 | 233,99 | 7K | 10 |
| 13/03/2019 | -0,43% | -1,00 | 229,00 | 229,00 | 229,00 | 229,00 | 19K | 8 |
| 12/03/2019 | 2,22% | 4,99 | 230,00 | 225,00 | 224,00 | 230,00 | 118K | 26 |
| 11/03/2019 | -4,86% | -11,49 | 225,01 | 223,36 | 223,10 | 236,50 | 27K | 13 |
| 08/03/2019 | -3,47% | -8,50 | 236,50 | 229,01 | 223,10 | 239,50 | 53K | 30 |
| 07/03/2019 | 6,52% | 15,00 | 245,00 | 224,00 | 223,05 | 245,00 | 19K | 19 |
| 06/03/2019 | 0,00% | 0,00 | 230,00 | 230,00 | 229,99 | 233,00 | 12K | 16 |
| 01/03/2019 | -6,12% | -15,00 | 230,00 | 210,01 | 210,01 | 236,99 | 174K | 37 |
| 28/02/2019 | -2,77% | -6,99 | 245,00 | 252,00 | 241,00 | 256,00 | 133K | 73 |
| 27/02/2019 | 3,28% | 8,00 | 251,99 | 244,00 | 242,50 | 252,00 | 122K | 18 |
| 26/02/2019 | -0,20% | -0,50 | 243,99 | 243,99 | 241,00 | 243,99 | 30K | 18 |
| 25/02/2019 | -0,21% | -0,51 | 244,49 | 243,00 | 239,50 | 244,99 | 41K | 32 |
| 22/02/2019 | 1,24% | 3,01 | 245,00 | 243,90 | 243,90 | 247,00 | 21K | 18 |
| 21/02/2019 | -0,62% | -1,50 | 241,99 | 243,00 | 241,99 | 243,00 | 35K | 14 |
| 20/02/2019 | 1,88% | 4,49 | 243,49 | 243,01 | 240,00 | 243,49 | 26K | 17 |
| 19/02/2019 | 0,41% | 0,98 | 239,00 | 250,00 | 238,00 | 250,00 | 55K | 15 |
Date,Open,High,Low,Close,Volume
17-Jul-19,215.00,215.11,211.50,214.50,14954
16-Jul-19,214.00,215.11,212.00,212.00,46334
15-Jul-19,215.97,215.99,213.10,213.23,13279
12-Jul-19,215.00,215.99,214.16,215.00,12064
11-Jul-19,215.99,215.99,212.22,215.53,29504
10-Jul-19,210.00,216.00,210.00,216.00,76841
08-Jul-19,210.08,212.20,208.60,212.16,43393
05-Jul-19,209.10,212.20,205.00,212.19,54068
04-Jul-19,212.00,212.00,211.60,211.80,53151
03-Jul-19,208.01,212.49,195.50,209.97,45833
02-Jul-19,205.98,207.50,205.98,207.50,18812
01-Jul-19,203.00,207.00,185.00,205.98,106281
28-Jun-19,206.00,215.00,205.55,213.99,108620
27-Jun-19,208.00,209.00,205.00,206.00,47216
26-Jun-19,205.11,210.00,203.00,210.00,36124
25-Jun-19,212.99,212.99,208.00,209.00,72112
24-Jun-19,202.50,210.00,200.02,210.00,98010
21-Jun-19,202.90,202.90,200.00,202.50,65927
19-Jun-19,200.01,202.99,198.99,202.00,76636
18-Jun-19,198.90,200.00,197.00,199.80,164099
17-Jun-19,198.00,199.00,196.00,198.90,48316
14-Jun-19,197.99,197.99,194.00,196.55,6852
13-Jun-19,191.50,198.00,191.50,198.00,30868
12-Jun-19,191.50,195.80,191.50,194.98,27403
11-Jun-19,190.03,195.97,189.95,192.99,17825
10-Jun-19,189.00,198.58,185.01,190.03,32949
07-Jun-19,186.00,189.00,184.50,189.00,15841
06-Jun-19,190.50,190.50,189.99,190.00,9710
05-Jun-19,179.70,193.50,179.69,190.50,38961
04-Jun-19,172.00,179.76,167.01,179.70,98167
03-Jun-19,198.00,198.00,171.00,172.95,91802
31-May-19,198.00,199.00,198.00,198.00,18890
30-May-19,197.50,198.00,197.00,198.00,20928
29-May-19,193.00,193.00,190.22,193.00,4436
28-May-19,191.00,193.01,191.00,192.00,61824
27-May-19,191.00,191.00,190.00,190.67,16946
24-May-19,191.00,191.00,190.99,191.00,10695
23-May-19,191.00,191.00,190.00,191.00,22717
22-May-19,189.99,191.00,181.00,191.00,98595
21-May-19,187.00,190.98,187.00,190.00,27411
20-May-19,179.01,189.98,179.01,188.00,22861
17-May-19,190.97,190.97,178.00,179.01,80757
16-May-19,185.93,192.29,174.01,190.97,21919
15-May-19,191.01,193.97,181.00,188.00,65357
14-May-19,194.59,194.59,190.00,192.01,6906
13-May-19,194.30,194.60,187.04,194.60,26802
10-May-19,190.50,195.50,190.00,194.30,22655
09-May-19,195.00,195.00,189.00,191.01,34346
08-May-19,196.50,196.50,195.00,195.00,9384
07-May-19,192.15,197.88,190.00,190.00,36470
06-May-19,194.84,196.99,192.00,192.02,30463
03-May-19,197.41,198.00,193.80,197.84,13023
02-May-19,192.00,198.95,191.80,193.80,77354
30-Apr-19,199.90,199.98,193.04,199.98,50778
29-Apr-19,195.00,199.90,192.06,199.90,37642
26-Apr-19,196.00,199.90,192.02,195.00,38431
25-Apr-19,198.40,198.40,195.02,196.96,4943
24-Apr-19,198.00,198.40,196.00,198.40,18452
23-Apr-19,197.50,198.68,191.50,191.50,41915
22-Apr-19,192.80,198.97,192.80,198.70,26552
18-Apr-19,190.50,193.00,190.02,193.00,22731
17-Apr-19,190.00,190.00,189.90,190.00,6839
16-Apr-19,190.00,190.88,189.99,190.88,5330
15-Apr-19,188.00,190.50,185.01,190.00,38827
12-Apr-19,188.20,189.99,188.00,189.00,53709
11-Apr-19,190.85,190.90,188.20,188.20,8561
10-Apr-19,190.00,192.97,188.16,188.36,91515
09-Apr-19,195.99,198.00,193.50,193.50,6081
08-Apr-19,188.01,199.00,188.00,195.97,41810
05-Apr-19,200.00,200.00,198.50,200.00,9763
04-Apr-19,202.00,202.00,186.00,200.00,18691
03-Apr-19,202.00,202.00,201.00,202.00,13480
02-Apr-19,214.00,215.00,212.00,214.00,5341
01-Apr-19,217.99,217.99,182.00,214.00,18083
29-Mar-19,225.00,225.00,220.02,225.00,17522
28-Mar-19,224.05,224.05,220.00,220.00,50787
27-Mar-19,224.00,224.00,224.00,224.00,23968
26-Mar-19,223.00,228.00,223.00,223.07,23600
25-Mar-19,222.00,228.80,222.00,223.02,15194
22-Mar-19,228.91,228.91,228.40,228.91,7315
21-Mar-19,231.00,231.00,221.08,228.91,53523
20-Mar-19,230.99,230.99,223.51,223.51,82281
19-Mar-19,231.99,231.99,222.00,230.00,112032
18-Mar-19,231.80,232.00,231.00,231.00,38842
15-Mar-19,232.00,232.00,231.00,231.77,17160
14-Mar-19,229.00,233.99,229.00,233.99,6720
13-Mar-19,229.00,229.00,229.00,229.00,18778
12-Mar-19,225.00,230.00,224.00,230.00,118372
11-Mar-19,223.36,236.50,223.10,225.01,26597
08-Mar-19,229.01,239.50,223.10,236.50,53022
07-Mar-19,224.00,245.00,223.05,245.00,18909
06-Mar-19,230.00,233.00,229.99,230.00,11752
01-Mar-19,210.01,236.99,210.01,230.00,173951
28-Feb-19,252.00,256.00,241.00,245.00,132970
27-Feb-19,244.00,252.00,242.50,251.99,122107
26-Feb-19,243.99,243.99,241.00,243.99,30101
25-Feb-19,243.00,244.99,239.50,244.49,41178
22-Feb-19,243.90,247.00,243.90,245.00,20635
21-Feb-19,243.00,243.00,241.99,241.99,35332
20-Feb-19,243.01,243.49,240.00,243.49,25520
19-Feb-19,250.00,250.00,238.00,239.00,54540
18-Feb-19,242.00,245.02,238.02,238.02,54540
15-Feb-19,241.50,255.00,239.00,255.00,54540
14-Feb-19,243.99,244.00,239.00,242.00,54540
13-Feb-19,238.99,240.01,238.99,240.00,54540
12-Feb-19,242.50,247.97,238.99,238.99,54540
11-Feb-19,243.25,244.87,242.50,244.50,54540
08-Feb-19,235.10,243.50,235.00,243.50,54540
07-Feb-19,239.00,240.00,234.00,234.08,54540
06-Feb-19,237.00,237.00,233.03,237.00,54540
05-Feb-19,239.00,240.00,230.99,233.00,54540
04-Feb-19,232.00,250.00,232.00,246.01,54540
01-Feb-19,285.94,285.94,222.02,231.01,54540
31-Jan-19,264.00,264.00,260.00,264.00,54540
30-Jan-19,264.39,264.40,261.01,261.01,54540
29-Jan-19,255.00,264.39,254.00,259.00,54540
28-Jan-19,252.00,255.00,252.00,252.00,54540
24-Jan-19,253.00,255.00,249.01,255.00,54540
23-Jan-19,254.99,254.99,249.01,253.00,54540
22-Jan-19,251.00,260.00,245.00,255.00,54540
21-Jan-19,250.00,250.00,247.00,248.00,54540
18-Jan-19,243.02,250.01,242.94,250.00,54540
17-Jan-19,260.00,260.00,243.00,247.01,54540
16-Jan-19,275.00,275.00,251.00,260.00,54540
15-Jan-19,284.39,284.39,272.40,280.00,54540
14-Jan-19,283.50,284.50,278.10,284.35,54540
11-Jan-19,275.02,284.05,275.02,278.10,54540
10-Jan-19,280.00,285.99,274.00,280.01,54540
09-Jan-19,285.00,289.98,272.98,272.98,54540
08-Jan-19,294.99,294.99,290.52,294.99,54540
07-Jan-19,297.00,298.70,295.00,295.00,54540
04-Jan-19,298.50,299.98,295.77,295.77,54540
03-Jan-19,280.00,290.00,280.00,290.00,54540
02-Jan-19,270.00,280.00,249.50,280.00,54540
*exoneração de responsabilidade