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: RBED11

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
14/02/20200,00%0,00180,00180,00175,89180,19505K279
13/02/20203,85%6,67180,00173,36173,36180,00830K481
12/02/2020-0,39%-0,67173,33174,00172,61177,44103K83
11/02/2020-1,42%-2,50174,00177,01173,50179,69209K126
10/02/2020-2,00%-3,61176,50180,00176,03180,01356K229
07/02/2020-0,35%-0,64180,11179,50176,05181,00601K328
06/02/20200,42%0,76180,75179,89178,01181,19745K405
05/02/20200,16%0,29179,99179,79176,06179,99615K154
04/02/2020-0,83%-1,50179,70179,48178,02181,201M700
03/02/20200,72%1,30181,20175,90175,90182,991M652
31/01/20200,50%0,89179,90179,49176,00180,00827K161
30/01/2020-0,27%-0,49179,01179,28177,13180,08391K202
29/01/2020-0,28%-0,50179,50180,00177,20180,08289K169
28/01/20200,33%0,60180,00179,39177,24180,001M391
27/01/20200,39%0,70179,40178,50175,04179,401M361
24/01/20200,11%0,20178,70178,10175,09179,00382K225
23/01/20200,56%1,00178,50177,51177,50179,49545K156
22/01/20200,06%0,10177,50177,40174,54179,00636K140
21/01/20200,80%1,40177,40173,74173,74177,77767K188
20/01/20201,15%2,00176,00174,00173,01179,501M596
17/01/20200,03%0,05174,00173,94173,61174,00371K337
16/01/20200,84%1,45173,95172,51172,51174,00341K273
15/01/2020-3,09%-5,50172,50175,60171,52178,00786K438
14/01/20201,40%2,46178,00176,49175,35178,50490K102
13/01/2020-1,91%-3,42175,54178,96175,54178,96699K192
10/01/2020-0,44%-0,79178,96179,75175,56180,40553K121
09/01/20200,95%1,70179,75178,05176,11179,90482K129
08/01/2020-1,19%-2,15178,05180,20175,25180,20578K219
07/01/2020-0,71%-1,29180,20181,15180,05181,67440K168
06/01/2020-0,28%-0,51181,49182,00178,00182,07720K212
03/01/2020-0,11%-0,20182,00182,50180,08182,50574K146
02/01/2020-1,44%-2,67182,20180,00175,00184,00579K177
30/12/2019-0,07%-0,13184,87184,97183,00185,00282K97
27/12/20190,00%0,00185,00183,12183,12186,00213K118
26/12/20192,92%5,25185,00180,00179,99185,00647K111
23/12/20191,56%2,76179,75177,00177,00181,001M291
20/12/20191,10%1,92176,99174,66174,66176,99333K223
19/12/20190,24%0,42175,07174,65174,65176,80132K81
18/12/2019-0,04%-0,07174,65174,51174,51177,25418K119
17/12/2019-1,94%-3,45174,72177,99174,20177,99156K112
16/12/2019-0,46%-0,83178,17172,00171,51178,50651K383
13/12/20193,74%6,45179,00172,54171,91179,00396K121
12/12/20190,79%1,35172,55171,14171,14173,26117K71
11/12/20190,71%1,21171,20169,98168,01172,49242K115
10/12/2019-0,14%-0,24169,99170,19167,50170,19155K84
09/12/20190,14%0,23170,23170,00166,82170,50221K85
06/12/20191,89%3,15170,00167,38166,85170,00241K104
05/12/20190,27%0,45166,85168,55166,82168,55213K111
04/12/2019-2,12%-3,60166,40169,99166,40169,99272K138
03/12/2019-0,34%-0,58170,00166,82166,82171,10248K98
02/12/2019-0,12%-0,20170,58170,50166,00171,72265K81
29/11/20190,58%0,98170,78169,90169,80171,50358K69
28/11/20191,08%1,81169,80168,01168,01169,80143K55
27/11/2019-0,01%-0,01167,99168,00165,32168,30213K90
26/11/20190,33%0,55168,00168,40167,45168,40247K96
25/11/20190,02%0,03167,45167,00167,00168,92172K69
22/11/20190,86%1,42167,42166,17166,17168,40207K80
21/11/2019-1,19%-2,00166,00167,97166,00168,88235K118
19/11/20190,04%0,06168,00167,51167,34168,08194K102
18/11/2019-0,15%-0,26167,94168,20166,06168,20212K104
14/11/20190,30%0,51168,20167,01165,76168,94464K134
13/11/20190,65%1,09167,69166,66166,66167,96192K74
12/11/2019-0,50%-0,83166,60167,44166,01167,91241K74
11/11/20190,86%1,43167,43168,00165,58168,00253K116
08/11/20190,60%0,99166,00165,46165,32167,93170K75
07/11/20190,31%0,51165,01163,61163,61165,4798K36
06/11/20190,69%1,13164,50163,25163,00164,50435K89
05/11/20190,85%1,38163,37161,98161,82163,93481K101
04/11/20190,22%0,35161,99161,64160,50162,33174K97
01/11/2019-0,23%-0,38161,64162,50160,00162,50152K66
31/10/20190,95%1,52162,02160,51160,51162,86154K61
30/10/20190,31%0,50160,50161,39160,21163,60132K72
29/10/20190,19%0,30160,00159,99157,11160,00296K81
28/10/20190,44%0,70159,70159,39159,07160,00394K78
25/10/20190,19%0,30159,00159,70157,90159,85366K86
24/10/2019-0,51%-0,81158,70159,51157,90159,79307K86
23/10/20191,59%2,50159,51157,06157,06159,60236K81
22/10/2019-1,80%-2,87157,01159,87156,31159,88558K152
21/10/20190,57%0,91159,88158,97157,50159,88145K92
18/10/20191,16%1,82158,97157,00156,61158,97470K122
17/10/20190,74%1,15157,15156,00156,00157,15303K152
16/10/20190,10%0,16156,00155,94155,30156,70513K136
15/10/20190,00%0,00155,84155,55155,55156,29292K113
14/10/2019-0,17%-0,26155,84156,10155,51156,69534K190
11/10/2019-0,57%-0,89156,10156,51156,00156,93717K164
10/10/20190,31%0,49156,99157,63156,00157,63291K113
09/10/2019-0,92%-1,45156,50157,80156,40157,89612K206
08/10/20191,09%1,70157,95155,91155,60158,00401K161
07/10/2019-1,71%-2,72156,25157,00155,00157,00734K279
04/10/20190,81%1,27158,97157,50156,35158,97460K117
03/10/2019-0,81%-1,29157,70158,97157,53158,98326K129
02/10/2019-0,61%-0,97158,99159,01158,01159,01238K130
01/10/20191,89%2,96159,96156,34156,34160,00789K408
30/09/20190,67%1,05157,00155,95154,10157,001M392
27/09/2019-0,10%-0,15155,95156,10155,11156,30708K157
26/09/20190,71%1,10156,10155,11154,20156,451M325
25/09/2019-0,19%-0,30155,00155,48154,00155,481M396
24/09/20190,19%0,30155,30155,01154,90155,99487K191
23/09/20190,04%0,06155,00154,94154,54155,20396K106
20/09/20190,00%0,00154,94154,60154,60154,95254K112
19/09/20190,03%0,04154,94154,90154,53154,95296K92
18/09/20190,01%0,01154,90154,87154,52154,99602K128
17/09/20190,05%0,08154,89155,00154,75155,40306K143
16/09/2019-0,57%-0,89154,81155,33154,61155,40907K181
13/09/20190,03%0,05155,70155,54155,35155,75312K167
12/09/20190,22%0,34155,65155,22155,22155,79334K130
11/09/2019-9,14%-15,63155,31155,87151,00156,222M521
10/09/20190,52%0,89170,94170,05170,04170,9447K41
09/09/2019-0,56%-0,95170,05170,01169,10170,90133K68
06/09/20190,59%1,01171,00169,94168,60171,00235K101
05/09/20190,88%1,49169,99168,50168,40169,99203K103
04/09/2019-0,53%-0,90168,50169,19168,50169,39195K89
03/09/2019-0,93%-1,59169,40169,01169,01169,98251K76
02/09/20190,25%0,42170,99169,56168,51171,00211K96
30/08/20190,09%0,16170,57170,41170,31171,20112K83
29/08/2019-0,29%-0,49170,41170,50170,05170,90130K83
28/08/20190,53%0,90170,90170,20169,51171,50123K51
27/08/20190,00%0,00170,00169,99168,51170,00181K78
26/08/20190,00%0,00170,00170,00169,31170,69238K98
23/08/20190,59%1,00170,00169,00169,00170,00132K84
22/08/20190,90%1,50169,00167,50167,50169,90318K208
21/08/20190,90%1,50167,50166,97166,06168,00200K67
20/08/20190,00%0,00166,00166,00166,00168,00353K180
19/08/2019-0,78%-1,31166,00167,31166,00167,45506K427
16/08/2019-1,38%-2,34167,31169,64166,62169,65408K370
15/08/20190,98%1,65169,65168,00167,61170,00162K115
14/08/2019-0,63%-1,06168,00169,11166,00170,20368K336
13/08/2019-0,48%-0,82169,06169,00169,00171,00156K79
12/08/2019-1,20%-2,07169,88171,99169,00171,99363K157
09/08/20190,85%1,45171,95171,00171,00171,99211K92
08/08/2019-0,06%-0,10170,50170,60170,50171,99160K109
07/08/2019-0,81%-1,40170,60170,60170,50172,20110K82
06/08/20190,47%0,80172,00168,01168,01172,00289K109
05/08/2019--171,20171,00166,67171,85422K110


*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