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 |
| 20/09/2019 | -1,80% | -3,20 | 174,80 | 175,00 | 174,80 | 178,95 | 14K | 18 |
| 19/09/2019 | -0,55% | -0,98 | 178,00 | 177,51 | 176,76 | 178,99 | 7K | 16 |
| 18/09/2019 | 0,55% | 0,98 | 178,98 | 178,50 | 178,50 | 179,27 | 10K | 15 |
| 17/09/2019 | 0,00% | 0,00 | 178,00 | 178,00 | 177,51 | 180,00 | 7K | 20 |
| 16/09/2019 | -0,01% | -0,01 | 178,00 | 180,00 | 177,52 | 180,00 | 13K | 11 |
| 13/09/2019 | -3,41% | -6,29 | 178,01 | 184,27 | 177,51 | 184,28 | 18K | 21 |
| 12/09/2019 | -0,24% | -0,45 | 184,30 | 184,75 | 180,50 | 184,75 | 9K | 18 |
| 11/09/2019 | 3,50% | 6,25 | 184,75 | 178,50 | 178,50 | 185,00 | 28K | 30 |
| 10/09/2019 | 2,00% | 3,50 | 178,50 | 176,00 | 176,00 | 178,50 | 29K | 26 |
| 09/09/2019 | 2,80% | 4,77 | 175,00 | 173,99 | 173,99 | 176,55 | 23K | 34 |
| 06/09/2019 | 0,02% | 0,03 | 170,23 | 170,20 | 170,20 | 175,00 | 44K | 39 |
| 05/09/2019 | -2,91% | -5,10 | 170,20 | 174,80 | 170,20 | 175,30 | 54K | 47 |
| 04/09/2019 | 4,66% | 7,80 | 175,30 | 167,50 | 167,50 | 176,00 | 34K | 37 |
| 03/09/2019 | 5,35% | 8,50 | 167,50 | 170,00 | 162,99 | 178,00 | 15K | 25 |
| 02/09/2019 | -23,56% | -49,00 | 159,00 | 190,00 | 145,00 | 190,00 | 266K | 224 |
| 30/08/2019 | 7,22% | 14,00 | 208,00 | 194,00 | 193,99 | 209,09 | 75K | 45 |
| 29/08/2019 | 2,65% | 5,00 | 194,00 | 190,01 | 190,01 | 195,90 | 34K | 37 |
| 28/08/2019 | -0,53% | -1,00 | 189,00 | 191,00 | 186,00 | 191,50 | 41K | 41 |
| 27/08/2019 | 0,04% | 0,08 | 190,00 | 189,93 | 179,00 | 190,00 | 62K | 47 |
| 26/08/2019 | 9,15% | 15,92 | 189,92 | 175,00 | 175,00 | 194,00 | 60K | 37 |
| 23/08/2019 | 0,87% | 1,50 | 174,00 | 173,00 | 163,50 | 175,00 | 62K | 62 |
| 22/08/2019 | 19,21% | 27,80 | 172,50 | 144,80 | 142,50 | 175,00 | 102K | 68 |
| 21/08/2019 | -0,89% | -1,30 | 144,70 | 165,01 | 143,86 | 165,01 | 42K | 66 |
| 20/08/2019 | -21,51% | -40,00 | 146,00 | 180,80 | 140,00 | 180,80 | 111K | 108 |
| 19/08/2019 | -4,62% | -9,00 | 186,00 | 181,00 | 180,00 | 210,90 | 100K | 93 |
| 16/08/2019 | -4,88% | -10,00 | 195,00 | 211,00 | 192,30 | 211,00 | 83K | 75 |
| 15/08/2019 | 2,49% | 4,98 | 205,00 | 210,48 | 205,00 | 210,48 | 55K | 38 |
| 14/08/2019 | -5,43% | -11,48 | 200,02 | 211,50 | 199,10 | 214,49 | 101K | 52 |
| 13/08/2019 | 0,23% | 0,49 | 211,50 | 217,30 | 211,02 | 217,30 | 47K | 31 |
| 12/08/2019 | -1,63% | -3,49 | 211,01 | 214,99 | 211,01 | 217,00 | 61K | 32 |
| 09/08/2019 | 0,23% | 0,50 | 214,50 | 214,01 | 213,02 | 214,99 | 79K | 46 |
| 08/08/2019 | -0,24% | -0,52 | 214,00 | 214,90 | 214,00 | 216,00 | 61K | 30 |
| 07/08/2019 | -0,22% | -0,47 | 214,52 | 215,00 | 214,50 | 216,00 | 32K | 28 |
| 06/08/2019 | -0,10% | -0,21 | 214,99 | 215,70 | 212,91 | 215,70 | 103K | 28 |
| 05/08/2019 | 0,56% | 1,20 | 215,20 | 216,48 | 214,00 | 216,48 | 54K | 30 |
| 02/08/2019 | 0,94% | 2,00 | 214,00 | 215,40 | 214,00 | 215,50 | 28K | 28 |
| 01/08/2019 | -5,78% | -13,00 | 212,00 | 216,00 | 211,00 | 216,20 | 190K | 47 |
| 31/07/2019 | 0,00% | 0,01 | 225,00 | 225,00 | 213,50 | 225,00 | 41K | 16 |
| 30/07/2019 | 0,22% | 0,49 | 224,99 | 224,39 | 221,00 | 224,99 | 34K | 19 |
| 29/07/2019 | 3,94% | 8,50 | 224,50 | 225,75 | 216,00 | 225,75 | 18K | 15 |
| 26/07/2019 | 0,00% | 0,00 | 216,00 | 216,50 | 216,00 | 225,80 | 86K | 29 |
| 25/07/2019 | 0,14% | 0,30 | 216,00 | 215,70 | 215,70 | 216,89 | 37K | 19 |
| 24/07/2019 | 2,23% | 4,70 | 215,70 | 210,00 | 205,05 | 215,70 | 22K | 21 |
| 23/07/2019 | 2,90% | 5,95 | 211,00 | 213,00 | 211,00 | 213,30 | 26K | 21 |
| 22/07/2019 | -4,69% | -10,10 | 205,05 | 215,30 | 205,05 | 215,99 | 115K | 45 |
| 19/07/2019 | 0,07% | 0,15 | 215,15 | 215,10 | 214,90 | 215,15 | 22K | 17 |
| 18/07/2019 | 0,23% | 0,50 | 215,00 | 211,21 | 211,11 | 215,11 | 24K | 10 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Sep-19,175.00,178.95,174.80,174.80,13587
19-Sep-19,177.51,178.99,176.76,178.00,6605
18-Sep-19,178.50,179.27,178.50,178.98,10018
17-Sep-19,178.00,180.00,177.51,178.00,7305
16-Sep-19,180.00,180.00,177.52,178.00,13353
13-Sep-19,184.27,184.28,177.51,178.01,18126
12-Sep-19,184.75,184.75,180.50,184.30,8643
11-Sep-19,178.50,185.00,178.50,184.75,28017
10-Sep-19,176.00,178.50,176.00,178.50,28740
09-Sep-19,173.99,176.55,173.99,175.00,23454
06-Sep-19,170.20,175.00,170.20,170.23,43632
05-Sep-19,174.80,175.30,170.20,170.20,53571
04-Sep-19,167.50,176.00,167.50,175.30,34164
03-Sep-19,170.00,178.00,162.99,167.50,15111
02-Sep-19,190.00,190.00,145.00,159.00,265847
30-Aug-19,194.00,209.09,193.99,208.00,74538
29-Aug-19,190.01,195.90,190.01,194.00,34500
28-Aug-19,191.00,191.50,186.00,189.00,40913
27-Aug-19,189.93,190.00,179.00,190.00,61854
26-Aug-19,175.00,194.00,175.00,189.92,59797
23-Aug-19,173.00,175.00,163.50,174.00,62105
22-Aug-19,144.80,175.00,142.50,172.50,102249
21-Aug-19,165.01,165.01,143.86,144.70,41937
20-Aug-19,180.80,180.80,140.00,146.00,110825
19-Aug-19,181.00,210.90,180.00,186.00,99773
16-Aug-19,211.00,211.00,192.30,195.00,83123
15-Aug-19,210.48,210.48,205.00,205.00,55458
14-Aug-19,211.50,214.49,199.10,200.02,101428
13-Aug-19,217.30,217.30,211.02,211.50,47214
12-Aug-19,214.99,217.00,211.01,211.01,61417
09-Aug-19,214.01,214.99,213.02,214.50,79494
08-Aug-19,214.90,216.00,214.00,214.00,60964
07-Aug-19,215.00,216.00,214.50,214.52,31814
06-Aug-19,215.70,215.70,212.91,214.99,103383
05-Aug-19,216.48,216.48,214.00,215.20,53593
02-Aug-19,215.40,215.50,214.00,214.00,27954
01-Aug-19,216.00,216.20,211.00,212.00,190321
31-Jul-19,225.00,225.00,213.50,225.00,40640
30-Jul-19,224.39,224.99,221.00,224.99,34303
29-Jul-19,225.75,225.75,216.00,224.50,18376
26-Jul-19,216.50,225.80,216.00,216.00,86143
25-Jul-19,215.70,216.89,215.70,216.00,36708
24-Jul-19,210.00,215.70,205.05,215.70,22118
23-Jul-19,213.00,213.30,211.00,211.00,26251
22-Jul-19,215.30,215.99,205.05,205.05,114720
19-Jul-19,215.10,215.15,214.90,215.15,22156
18-Jul-19,211.21,215.11,211.11,215.00,23598
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-19,195.00,199.90,192.06,199.90,50778
26-Apr-19,196.00,199.90,192.02,195.00,50778
25-Apr-19,198.40,198.40,195.02,196.96,50778
24-Apr-19,198.00,198.40,196.00,198.40,50778
23-Apr-19,197.50,198.68,191.50,191.50,50778
22-Apr-19,192.80,198.97,192.80,198.70,50778
18-Apr-19,190.50,193.00,190.02,193.00,50778
17-Apr-19,190.00,190.00,189.90,190.00,50778
16-Apr-19,190.00,190.88,189.99,190.88,50778
15-Apr-19,188.00,190.50,185.01,190.00,50778
12-Apr-19,188.20,189.99,188.00,189.00,50778
11-Apr-19,190.85,190.90,188.20,188.20,50778
10-Apr-19,190.00,192.97,188.16,188.36,50778
09-Apr-19,195.99,198.00,193.50,193.50,50778
08-Apr-19,188.01,199.00,188.00,195.97,50778
05-Apr-19,200.00,200.00,198.50,200.00,50778
04-Apr-19,202.00,202.00,186.00,200.00,50778
03-Apr-19,202.00,202.00,201.00,202.00,50778
02-Apr-19,214.00,215.00,212.00,214.00,50778
01-Apr-19,217.99,217.99,182.00,214.00,50778
29-Mar-19,225.00,225.00,220.02,225.00,50778
28-Mar-19,224.05,224.05,220.00,220.00,50778
27-Mar-19,224.00,224.00,224.00,224.00,50778
26-Mar-19,223.00,228.00,223.00,223.07,50778
25-Mar-19,222.00,228.80,222.00,223.02,50778
22-Mar-19,228.91,228.91,228.40,228.91,50778
21-Mar-19,231.00,231.00,221.08,228.91,50778
20-Mar-19,230.99,230.99,223.51,223.51,50778
19-Mar-19,231.99,231.99,222.00,230.00,50778
18-Mar-19,231.80,232.00,231.00,231.00,50778
15-Mar-19,232.00,232.00,231.00,231.77,50778
14-Mar-19,229.00,233.99,229.00,233.99,50778
13-Mar-19,229.00,229.00,229.00,229.00,50778
*exoneração de responsabilidade