Cotação atual, histórico e gráfico do papel: RBDS11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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 |
18/02/2019 | -6,66% | -16,98 | 238,02 | 242,00 | 238,02 | 245,02 | 84K | 43 |
15/02/2019 | 5,37% | 13,00 | 255,00 | 241,50 | 239,00 | 255,00 | 145K | 24 |
14/02/2019 | 0,83% | 2,00 | 242,00 | 243,99 | 239,00 | 244,00 | 56K | 15 |
13/02/2019 | 0,42% | 1,01 | 240,00 | 238,99 | 238,99 | 240,01 | 22K | 6 |
12/02/2019 | -2,25% | -5,51 | 238,99 | 242,50 | 238,99 | 247,97 | 17K | 18 |
11/02/2019 | 0,41% | 1,00 | 244,50 | 243,25 | 242,50 | 244,87 | 38K | 25 |
08/02/2019 | 4,02% | 9,42 | 243,50 | 235,10 | 235,00 | 243,50 | 32K | 19 |
07/02/2019 | -1,23% | -2,92 | 234,08 | 239,00 | 234,00 | 240,00 | 16K | 20 |
06/02/2019 | 1,72% | 4,00 | 237,00 | 237,00 | 233,03 | 237,00 | 10K | 13 |
05/02/2019 | -5,29% | -13,01 | 233,00 | 239,00 | 230,99 | 240,00 | 29K | 25 |
04/02/2019 | 6,49% | 15,00 | 246,01 | 232,00 | 232,00 | 250,00 | 27K | 30 |
01/02/2019 | -12,50% | -32,99 | 231,01 | 285,94 | 222,02 | 285,94 | 12K | 21 |
31/01/2019 | 1,15% | 2,99 | 264,00 | 264,00 | 260,00 | 264,00 | 24K | 19 |
30/01/2019 | 0,78% | 2,01 | 261,01 | 264,39 | 261,01 | 264,40 | 17K | 15 |
29/01/2019 | 2,78% | 7,00 | 259,00 | 255,00 | 254,00 | 264,39 | 13K | 11 |
28/01/2019 | -1,18% | -3,00 | 252,00 | 252,00 | 252,00 | 255,00 | 5K | 8 |
24/01/2019 | 0,79% | 2,00 | 255,00 | 253,00 | 249,01 | 255,00 | 16K | 11 |
23/01/2019 | -0,78% | -2,00 | 253,00 | 254,99 | 249,01 | 254,99 | 7K | 7 |
22/01/2019 | 2,82% | 7,00 | 255,00 | 251,00 | 245,00 | 260,00 | 17K | 13 |
21/01/2019 | -0,80% | -2,00 | 248,00 | 250,00 | 247,00 | 250,00 | 6K | 6 |
18/01/2019 | 1,21% | 2,99 | 250,00 | 243,02 | 242,94 | 250,01 | 24K | 29 |
17/01/2019 | -5,00% | -12,99 | 247,01 | 260,00 | 243,00 | 260,00 | 34K | 28 |
16/01/2019 | -7,14% | -20,00 | 260,00 | 275,00 | 251,00 | 275,00 | 72K | 46 |
15/01/2019 | -1,53% | -4,35 | 280,00 | 284,39 | 272,40 | 284,39 | 143K | 60 |
14/01/2019 | 2,25% | 6,25 | 284,35 | 283,50 | 278,10 | 284,50 | 82K | 23 |
11/01/2019 | -0,68% | -1,91 | 278,10 | 275,02 | 275,02 | 284,05 | 22K | 20 |
10/01/2019 | 2,58% | 7,03 | 280,01 | 280,00 | 274,00 | 285,99 | 25K | 32 |
09/01/2019 | -7,46% | -22,01 | 272,98 | 285,00 | 272,98 | 289,98 | 12K | 13 |
08/01/2019 | 0,00% | -0,01 | 294,99 | 294,99 | 290,52 | 294,99 | 7K | 9 |
07/01/2019 | -0,26% | -0,77 | 295,00 | 297,00 | 295,00 | 298,70 | 16K | 12 |
04/01/2019 | 1,99% | 5,77 | 295,77 | 298,50 | 295,77 | 299,98 | 60K | 16 |
03/01/2019 | 3,57% | 10,00 | 290,00 | 280,00 | 280,00 | 290,00 | 35K | 24 |
02/01/2019 | -11,11% | -35,00 | 280,00 | 270,00 | 249,50 | 280,00 | 111K | 67 |
28/12/2018 | 0,32% | 1,00 | 315,00 | 314,00 | 307,00 | 315,00 | 100K | 52 |
27/12/2018 | -0,31% | -0,98 | 314,00 | 314,97 | 313,00 | 315,00 | 86K | 33 |
26/12/2018 | -0,01% | -0,02 | 314,98 | 305,11 | 300,00 | 315,00 | 99K | 20 |
21/12/2018 | 0,32% | 1,00 | 315,00 | 314,99 | 311,10 | 315,00 | 75K | 24 |
20/12/2018 | 0,32% | 1,00 | 314,00 | 314,19 | 313,99 | 315,00 | 58K | 16 |
19/12/2018 | 1,62% | 5,00 | 313,00 | 308,00 | 308,00 | 315,00 | 63K | 27 |
18/12/2018 | 0,98% | 3,00 | 308,00 | 305,00 | 305,00 | 308,00 | 68K | 31 |
17/12/2018 | 0,00% | 0,00 | 305,00 | 305,00 | 304,81 | 305,00 | 18K | 11 |
14/12/2018 | -0,97% | -3,00 | 305,00 | 305,00 | 305,00 | 305,00 | 11K | 15 |
13/12/2018 | -0,65% | -2,00 | 308,00 | 310,00 | 307,00 | 310,00 | 37K | 17 |
12/12/2018 | 0,00% | 0,00 | 310,00 | 310,10 | 310,00 | 312,50 | 11K | 8 |
11/12/2018 | 3,25% | 9,76 | 310,00 | 302,01 | 301,04 | 310,00 | 21K | 15 |
10/12/2018 | -4,69% | -14,76 | 300,24 | 315,00 | 300,00 | 315,00 | 35K | 21 |
07/12/2018 | 1,61% | 5,00 | 315,00 | 320,00 | 314,99 | 320,00 | 4K | 7 |
06/12/2018 | -4,62% | -15,00 | 310,00 | 310,00 | 310,00 | 310,00 | 6K | 3 |
05/12/2018 | 12,07% | 34,99 | 325,00 | 290,02 | 290,01 | 325,00 | 81K | 78 |
04/12/2018 | 1,65% | 4,71 | 290,01 | 299,99 | 290,01 | 301,00 | 13K | 26 |
03/12/2018 | -9,43% | -29,70 | 285,30 | 308,00 | 285,02 | 316,00 | 176K | 38 |
30/11/2018 | 3,28% | 10,00 | 315,00 | 301,00 | 301,00 | 315,00 | 22K | 23 |
29/11/2018 | 3,39% | 10,00 | 305,00 | 302,99 | 302,99 | 305,49 | 15K | 8 |
28/11/2018 | -1,66% | -4,99 | 295,00 | 294,01 | 294,01 | 302,05 | 7K | 9 |
27/11/2018 | 2,04% | 5,99 | 299,99 | 294,00 | 294,00 | 300,00 | 11K | 9 |
26/11/2018 | 0,68% | 2,00 | 294,00 | 291,99 | 291,99 | 294,00 | 75K | 19 |
23/11/2018 | 1,04% | 3,00 | 292,00 | 291,00 | 288,98 | 292,00 | 12K | 20 |
22/11/2018 | 2,66% | 7,49 | 289,00 | 289,73 | 289,00 | 289,73 | 2K | 2 |
21/11/2018 | 0,18% | 0,50 | 281,51 | 294,20 | 281,02 | 294,20 | 14K | 10 |
19/11/2018 | 0,00% | 0,01 | 281,01 | 285,00 | 281,01 | 285,02 | 30K | 9 |
16/11/2018 | -1,02% | -2,90 | 281,00 | 283,00 | 281,00 | 283,90 | 17K | 13 |
14/11/2018 | 1,39% | 3,90 | 283,90 | 280,02 | 280,00 | 283,99 | 29K | 15 |
13/11/2018 | -1,75% | -5,00 | 280,00 | 284,90 | 280,00 | 285,00 | 8K | 5 |
12/11/2018 | 0,00% | 0,00 | 285,00 | 285,00 | 284,99 | 285,00 | 2K | 3 |
09/11/2018 | 3,45% | 9,50 | 285,00 | 280,00 | 280,00 | 285,00 | 42K | 15 |
08/11/2018 | 3,96% | 10,50 | 275,50 | 270,00 | 269,00 | 279,99 | 13K | 13 |
07/11/2018 | -5,69% | -16,00 | 265,00 | 285,00 | 265,00 | 287,99 | 23K | 39 |
06/11/2018 | -1,74% | -4,99 | 281,00 | 286,99 | 281,00 | 286,99 | 12K | 16 |
05/11/2018 | -0,70% | -2,02 | 285,99 | 288,01 | 280,00 | 288,01 | 27K | 17 |
01/11/2018 | -3,99% | -11,98 | 288,01 | 290,00 | 287,00 | 290,20 | 20K | 11 |
31/10/2018 | 0,67% | 2,01 | 299,99 | 298,00 | 298,00 | 299,99 | 17K | 10 |
30/10/2018 | 3,11% | 8,98 | 297,98 | 289,02 | 289,00 | 299,00 | 41K | 8 |
29/10/2018 | -2,02% | -5,95 | 289,00 | 294,95 | 288,00 | 294,95 | 71K | 10 |
26/10/2018 | 2,78% | 7,99 | 294,95 | 294,95 | 286,00 | 294,95 | 76K | 22 |
25/10/2018 | -1,01% | -2,94 | 286,96 | 286,00 | 286,00 | 288,00 | 7K | 10 |
24/10/2018 | 1,40% | 4,00 | 289,90 | 285,90 | 285,90 | 299,99 | 17K | 11 |
23/10/2018 | 0,32% | 0,90 | 285,90 | 285,00 | 284,00 | 285,90 | 17K | 16 |
22/10/2018 | 1,06% | 3,00 | 285,00 | 284,98 | 284,53 | 285,00 | 24K | 11 |
19/10/2018 | 0,00% | 0,00 | 282,00 | 285,69 | 282,00 | 285,69 | 64K | 18 |
18/10/2018 | -1,36% | -3,90 | 282,00 | 285,88 | 281,00 | 285,88 | 24K | 15 |
17/10/2018 | 1,38% | 3,90 | 285,90 | 285,49 | 285,49 | 285,90 | 13K | 12 |
16/10/2018 | 0,00% | 0,00 | 282,00 | 282,00 | 281,00 | 285,90 | 16K | 10 |
15/10/2018 | 0,36% | 1,00 | 282,00 | 280,50 | 280,50 | 282,12 | 21K | 8 |
11/10/2018 | 0,36% | 1,00 | 281,00 | 281,00 | 281,00 | 281,00 | 281 | 1 |
10/10/2018 | -0,41% | -1,15 | 280,00 | 281,15 | 280,00 | 281,15 | 11K | 9 |
09/10/2018 | 0,02% | 0,05 | 281,15 | 285,78 | 280,00 | 285,78 | 14K | 14 |
08/10/2018 | -1,64% | -4,70 | 281,10 | 281,49 | 281,09 | 281,49 | 18K | 11 |
05/10/2018 | -0,14% | -0,40 | 285,80 | 286,14 | 285,80 | 286,14 | 12K | 4 |
04/10/2018 | 4,26% | 11,70 | 286,20 | 274,60 | 272,50 | 286,49 | 32K | 11 |
03/10/2018 | 0,00% | 0,00 | 274,50 | 274,70 | 274,50 | 274,70 | 12K | 3 |
02/10/2018 | -0,17% | -0,48 | 274,50 | 274,98 | 274,00 | 274,98 | 10K | 7 |
01/10/2018 | -14,60% | -47,02 | 274,98 | 270,60 | 269,99 | 274,99 | 53K | 11 |
28/09/2018 | 0,31% | 1,00 | 322,00 | 321,00 | 321,00 | 323,98 | 22K | 10 |
27/09/2018 | 1,26% | 4,00 | 321,00 | 316,00 | 316,00 | 321,00 | 13K | 11 |
26/09/2018 | -1,25% | -4,00 | 317,00 | 318,00 | 317,00 | 318,00 | 36K | 3 |
25/09/2018 | 0,31% | 1,00 | 321,00 | 321,49 | 321,00 | 321,50 | 7K | 5 |
24/09/2018 | 2,56% | 7,99 | 320,00 | 320,00 | 320,00 | 320,00 | 320 | 1 |
Date,Open,High,Low,Close,Volume
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-19,242.00,245.02,238.02,238.02,84082
15-Feb-19,241.50,255.00,239.00,255.00,144839
14-Feb-19,243.99,244.00,239.00,242.00,56404
13-Feb-19,238.99,240.01,238.99,240.00,22276
12-Feb-19,242.50,247.97,238.99,238.99,16858
11-Feb-19,243.25,244.87,242.50,244.50,38168
08-Feb-19,235.10,243.50,235.00,243.50,32104
07-Feb-19,239.00,240.00,234.00,234.08,16317
06-Feb-19,237.00,237.00,233.03,237.00,9916
05-Feb-19,239.00,240.00,230.99,233.00,29141
04-Feb-19,232.00,250.00,232.00,246.01,26921
01-Feb-19,285.94,285.94,222.02,231.01,12393
31-Jan-19,264.00,264.00,260.00,264.00,24127
30-Jan-19,264.39,264.40,261.01,261.01,17335
29-Jan-19,255.00,264.39,254.00,259.00,12875
28-Jan-19,252.00,255.00,252.00,252.00,5322
24-Jan-19,253.00,255.00,249.01,255.00,15712
23-Jan-19,254.99,254.99,249.01,253.00,6548
22-Jan-19,251.00,260.00,245.00,255.00,16604
21-Jan-19,250.00,250.00,247.00,248.00,5709
18-Jan-19,243.02,250.01,242.94,250.00,23600
17-Jan-19,260.00,260.00,243.00,247.01,34100
16-Jan-19,275.00,275.00,251.00,260.00,72334
15-Jan-19,284.39,284.39,272.40,280.00,142615
14-Jan-19,283.50,284.50,278.10,284.35,82252
11-Jan-19,275.02,284.05,275.02,278.10,21520
10-Jan-19,280.00,285.99,274.00,280.01,24684
09-Jan-19,285.00,289.98,272.98,272.98,11571
08-Jan-19,294.99,294.99,290.52,294.99,7330
07-Jan-19,297.00,298.70,295.00,295.00,16307
04-Jan-19,298.50,299.98,295.77,295.77,59993
03-Jan-19,280.00,290.00,280.00,290.00,34729
02-Jan-19,270.00,280.00,249.50,280.00,110670
28-Dec-18,314.00,315.00,307.00,315.00,100206
27-Dec-18,314.97,315.00,313.00,314.00,85994
26-Dec-18,305.11,315.00,300.00,314.98,98872
21-Dec-18,314.99,315.00,311.10,315.00,75191
20-Dec-18,314.19,315.00,313.99,314.00,57609
19-Dec-18,308.00,315.00,308.00,313.00,63420
18-Dec-18,305.00,308.00,305.00,308.00,68051
17-Dec-18,305.00,305.00,304.81,305.00,17689
14-Dec-18,305.00,305.00,305.00,305.00,11285
13-Dec-18,310.00,310.00,307.00,308.00,36703
12-Dec-18,310.10,312.50,310.00,310.00,10569
11-Dec-18,302.01,310.00,301.04,310.00,20602
10-Dec-18,315.00,315.00,300.00,300.24,34557
07-Dec-18,320.00,320.00,314.99,315.00,3790
06-Dec-18,310.00,310.00,310.00,310.00,6200
05-Dec-18,290.02,325.00,290.01,325.00,81013
04-Dec-18,299.99,301.00,290.01,290.01,12554
03-Dec-18,308.00,316.00,285.02,285.30,175908
30-Nov-18,301.00,315.00,301.00,315.00,22177
29-Nov-18,302.99,305.49,302.99,305.00,15489
28-Nov-18,294.01,302.05,294.01,295.00,7207
27-Nov-18,294.00,300.00,294.00,299.99,10699
26-Nov-18,291.99,294.00,291.99,294.00,74653
23-Nov-18,291.00,292.00,288.98,292.00,11910
22-Nov-18,289.73,289.73,289.00,289.00,1736
21-Nov-18,294.20,294.20,281.02,281.51,13611
19-Nov-18,285.00,285.02,281.01,281.01,29920
16-Nov-18,283.00,283.90,281.00,281.00,16668
14-Nov-18,280.02,283.99,280.00,283.90,28575
13-Nov-18,284.90,285.00,280.00,280.00,7620
12-Nov-18,285.00,285.00,284.99,285.00,1709
09-Nov-18,280.00,285.00,280.00,285.00,41871
08-Nov-18,270.00,279.99,269.00,275.50,12553
07-Nov-18,285.00,287.99,265.00,265.00,22575
06-Nov-18,286.99,286.99,281.00,281.00,11921
05-Nov-18,288.01,288.01,280.00,285.99,26845
01-Nov-18,290.00,290.20,287.00,288.01,19868
31-Oct-18,298.00,299.99,298.00,299.99,16708
30-Oct-18,289.02,299.00,289.00,297.98,40791
29-Oct-18,294.95,294.95,288.00,289.00,70860
26-Oct-18,294.95,294.95,286.00,294.95,76160
25-Oct-18,286.00,288.00,286.00,286.96,6873
24-Oct-18,285.90,299.99,285.90,289.90,17415
23-Oct-18,285.00,285.90,284.00,285.90,16525
22-Oct-18,284.98,285.00,284.53,285.00,24224
19-Oct-18,285.69,285.69,282.00,282.00,64218
18-Oct-18,285.88,285.88,281.00,282.00,23986
17-Oct-18,285.49,285.90,285.49,285.90,13420
16-Oct-18,282.00,285.90,281.00,282.00,15556
15-Oct-18,280.50,282.12,280.50,282.00,20866
11-Oct-18,281.00,281.00,281.00,281.00,281
10-Oct-18,281.15,281.15,280.00,280.00,10936
09-Oct-18,285.78,285.78,280.00,281.15,14067
08-Oct-18,281.49,281.49,281.09,281.10,18273
05-Oct-18,286.14,286.14,285.80,285.80,12016
04-Oct-18,274.60,286.49,272.50,286.20,31504
03-Oct-18,274.70,274.70,274.50,274.50,11529
02-Oct-18,274.98,274.98,274.00,274.50,9603
01-Oct-18,270.60,274.99,269.99,274.98,52952
28-Sep-18,321.00,323.98,321.00,322.00,22194
27-Sep-18,316.00,321.00,316.00,321.00,13446
26-Sep-18,318.00,318.00,317.00,317.00,36169
25-Sep-18,321.49,321.50,321.00,321.00,7069
24-Sep-18,320.00,320.00,320.00,320.00,320
21-Sep-18,321.48,321.48,311.00,312.01,320
20-Sep-18,321.49,321.49,321.48,321.48,320
19-Sep-18,319.95,321.48,319.94,321.48,320
18-Sep-18,314.00,319.99,310.01,319.99,320
17-Sep-18,317.56,317.56,314.50,314.50,320
14-Sep-18,318.00,318.00,317.90,318.00,320
13-Sep-18,321.00,321.00,318.00,318.00,320
12-Sep-18,322.94,322.94,319.50,319.50,320
11-Sep-18,321.00,323.49,313.00,323.49,320
10-Sep-18,322.49,323.00,322.49,323.00,320
06-Sep-18,323.00,323.00,320.00,320.00,320
05-Sep-18,319.00,324.99,314.04,324.99,320
04-Sep-18,320.00,321.00,319.00,319.00,320
03-Sep-18,312.00,339.00,312.00,319.97,320
31-Aug-18,349.97,349.97,344.00,346.02,320
30-Aug-18,345.50,345.50,345.50,345.50,320
29-Aug-18,347.50,347.50,345.49,345.49,320
28-Aug-18,343.00,349.99,343.00,349.99,320
27-Aug-18,349.98,349.98,342.01,343.06,320
24-Aug-18,345.00,350.00,344.99,350.00,320
23-Aug-18,349.99,350.00,344.90,344.90,320
22-Aug-18,349.99,350.00,348.45,350.00,320
21-Aug-18,352.07,352.07,349.98,349.99,320
20-Aug-18,352.46,352.46,352.08,352.08,320
16-Aug-18,350.00,353.00,350.00,352.50,320
15-Aug-18,343.90,352.99,341.50,352.99,320
14-Aug-18,339.00,349.97,332.10,343.99,320
13-Aug-18,344.99,344.99,315.03,327.00,320
10-Aug-18,349.00,349.00,339.00,339.00,320
09-Aug-18,347.00,347.00,345.00,345.01,320
08-Aug-18,342.00,350.01,342.00,345.01,320
07-Aug-18,345.50,353.97,333.50,350.00,320
06-Aug-18,330.20,354.00,330.20,354.00,320
*exoneração de responsabilidade