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: RBRD11

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
28/02/2020-1,78%-1,5484,9585,2683,0087,00179K158
27/02/20200,22%0,1986,4986,5085,0188,4065K313
26/02/2020-1,03%-0,9086,3087,0086,0087,0060K55
21/02/2020-0,03%-0,0387,2087,0086,0388,1382K105
20/02/2020-1,99%-1,7787,2388,9887,0088,98183K121
19/02/2020-1,12%-1,0189,0090,0588,5190,50130K149
18/02/2020-1,36%-1,2490,0191,3490,0191,5077K78
17/02/20201,39%1,2591,2590,0090,0091,50146K135
14/02/20201,60%1,4290,0089,0089,0091,90236K556
13/02/20203,20%2,7588,5887,5084,0089,85230K221
12/02/2020-4,62%-4,1685,8392,0085,8092,00370K434
11/02/202011,03%8,9489,9981,2081,2091,38278K293
10/02/2020-14,23%-13,4581,0592,0081,0592,00427K307
07/02/2020-4,57%-4,5394,5099,2094,50100,11282K269
06/02/2020-1,95%-1,9799,03101,5099,01101,5090K73
05/02/2020-0,12%-0,12101,00101,1298,00101,12192K178
04/02/2020-2,53%-2,62101,12103,74101,02103,74203K150
03/02/2020-1,58%-1,67103,74105,41102,01105,41176K145
31/01/20200,23%0,24105,41106,00104,91106,00120K72
30/01/2020-1,61%-1,72105,17106,89104,00106,8996K70
29/01/20200,01%0,01106,89106,85105,30106,9063K62
28/01/20203,77%3,88106,88103,03103,00106,90197K88
27/01/2020-4,05%-4,35103,00107,35103,00107,45318K197
24/01/20200,33%0,35107,35107,00106,10107,35124K75
23/01/20200,29%0,31107,00106,70106,10107,44118K104
22/01/20200,18%0,19106,69107,39106,51107,39110K71
21/01/2020-0,87%-0,93106,50107,43106,20108,32176K111
20/01/2020-0,07%-0,07107,43107,50107,30108,39123K109
17/01/2020-0,11%-0,12107,50107,89105,70108,1392K80
16/01/20200,00%0,00107,62107,01106,00108,0098K98
15/01/20200,40%0,43107,62107,25105,61108,12226K144
14/01/2020-0,06%-0,06107,19107,25106,86107,2570K80
13/01/20200,01%0,01107,25106,00106,00107,2589K86
10/01/20201,48%1,56107,24105,69105,05107,25134K94
09/01/20200,31%0,33105,68105,40104,90107,25131K102
08/01/20200,43%0,45105,35106,44104,90106,44159K84
07/01/2020-1,95%-2,09104,90106,99104,76107,39193K144
06/01/2020-0,27%-0,29106,99107,80104,00107,99436K171
03/01/20200,21%0,22107,28107,89107,11107,99204K166
02/01/20200,04%0,04107,06105,88105,80107,10141K75
30/12/2019-0,05%-0,05107,02106,96105,65107,20140K69
27/12/20190,07%0,07107,07107,00106,00108,00120K93
26/12/20192,64%2,75107,00104,25104,11107,00304K162
23/12/2019-0,70%-0,73104,25105,00103,86105,00244K102
20/12/20191,25%1,30104,98103,69103,69105,00113K71
19/12/20190,27%0,28103,68103,40103,04103,6887K75
18/12/20190,58%0,60103,40102,57102,57103,4396K86
17/12/2019-0,19%-0,20102,80103,00102,51103,0073K71
16/12/2019-0,09%-0,09103,00103,09102,23103,50265K147
13/12/2019-0,20%-0,21103,09103,30102,81103,30260K135
12/12/2019-0,05%-0,05103,30103,35103,03103,5047K53
11/12/2019-0,62%-0,65103,35104,00103,15104,00101K80
10/12/20190,07%0,07104,00104,00103,17104,00132K74
09/12/2019-0,50%-0,52103,93104,45103,80104,4871K70
06/12/20190,29%0,30104,45104,16104,16104,4863K48
05/12/2019-0,33%-0,35104,15104,49104,00104,4967K72
04/12/20190,81%0,84104,50104,90103,70104,98156K76
03/12/2019-1,25%-1,31103,66105,89103,00105,89211K92
02/12/2019-1,67%-1,78104,97101,00100,99104,97398K242
29/11/20191,77%1,86106,75104,89104,52106,78205K93
28/11/2019-0,01%-0,01104,89104,95104,60104,95169K104
27/11/20190,53%0,55104,90104,90103,00104,90320K105
26/11/2019-0,10%-0,10104,35104,45103,90104,74189K115
25/11/2019-0,13%-0,14104,45104,59103,80104,74182K127
22/11/20190,35%0,36104,59104,23103,87104,59204K115
21/11/2019-0,07%-0,07104,23104,45103,00104,79355K170
19/11/2019-0,37%-0,39104,30104,70104,01104,78180K136
18/11/20190,10%0,10104,69104,59104,59104,70135K115
14/11/2019-0,30%-0,31104,59104,90104,02104,90230K136
13/11/20190,05%0,05104,90104,85104,11105,50141K76
12/11/20191,68%1,73104,85104,40103,01105,00147K101
11/11/2019-1,13%-1,18103,12104,01103,00105,43164K126
08/11/2019-0,29%-0,30104,30104,90103,30104,90271K156
07/11/2019-0,85%-0,90104,60105,50104,60105,50247K139
06/11/2019-0,42%-0,45105,50105,96105,00106,00229K115
05/11/2019-0,05%-0,05105,95105,50105,00106,30154K142
04/11/20190,01%0,01106,00106,00103,06106,00275K202
01/11/2019-6,00%-6,76105,99109,00104,00109,00440K255
31/10/20190,67%0,75112,75112,49112,00112,75198K55
30/10/20190,02%0,02112,00112,00111,88112,45191K67
29/10/2019-0,02%-0,02111,98112,49111,15112,4954K34
28/10/20190,09%0,10112,00111,90111,90112,39190K41
25/10/20190,31%0,35111,90111,55109,01112,5094K65
24/10/20191,42%1,56111,55110,00109,00111,55174K56
23/10/20190,04%0,04109,99109,95109,00109,99131K52
22/10/20190,87%0,95109,95109,00108,81109,95146K69
21/10/20190,20%0,22109,00108,00107,92109,00148K70
18/10/2019-0,02%-0,02108,78108,80105,99108,80382K135
17/10/20190,28%0,30108,80108,65108,51108,9856K49
16/10/20190,00%0,00108,50108,50108,45108,5048K46
15/10/20190,28%0,30108,50108,20108,20108,50356K62
14/10/2019-0,28%-0,30108,20108,49107,51108,50146K70
11/10/20190,00%0,00108,50108,30108,08108,5083K35
10/10/20190,00%0,00108,50108,50108,05108,50112K36
09/10/20190,00%0,00108,50108,51108,03109,8992K45
08/10/2019-0,09%-0,10108,50108,70108,40109,50127K39
07/10/20190,63%0,68108,60108,00107,91108,9569K41
04/10/2019-0,34%-0,37107,92108,99107,92109,4573K58
03/10/2019-0,65%-0,71108,29108,99107,82108,9973K55
02/10/20191,87%2,00109,00108,00107,50109,48107K52
01/10/2019-1,83%-2,00107,00109,00107,00109,56106K59
30/09/20190,18%0,20109,00108,90108,66109,97197K84
27/09/20190,74%0,80108,80108,25108,00108,89117K53
26/09/20190,00%0,00108,00107,99107,14108,0030K33
25/09/20190,00%0,00108,00108,00108,00108,88139K42
24/09/2019-0,92%-1,00108,00105,67105,67108,9765K42
23/09/20193,79%3,98109,00105,02102,78109,00189K63
20/09/20190,40%0,42105,02104,59104,00105,99179K79
19/09/20190,40%0,42104,60104,20102,78104,60134K59
18/09/20190,29%0,30104,18104,19104,05104,2083K49
17/09/20191,33%1,36103,88102,42102,42104,19127K59
16/09/2019-0,08%-0,08102,52102,59102,00103,0040K55
13/09/20190,10%0,10102,60102,60101,90102,60151K83
12/09/20190,44%0,45102,50102,50102,14102,5028K35
11/09/20190,15%0,15102,05101,89101,50102,51112K69
10/09/2019-0,78%-0,80101,90102,80101,90102,80143K68
09/09/2019-0,19%-0,20102,70102,90102,39102,9087K64
06/09/20191,23%1,25102,90101,70101,52102,9075K76
05/09/2019-1,31%-1,35101,65103,00100,22103,00125K81
04/09/20190,94%0,96103,00102,04101,90103,00128K59
03/09/2019-1,25%-1,29102,04103,33101,35103,88142K85
02/09/2019-0,51%-0,53103,33104,99101,35104,9966K85
30/08/20190,01%0,01103,86103,88103,78103,8844K41
29/08/20190,68%0,70103,85103,59103,59103,8544K34
28/08/20190,16%0,16103,15103,00102,00103,6660K61
27/08/2019-0,78%-0,81102,99103,80101,71103,80146K68
26/08/20190,78%0,80103,80103,00103,00103,85111K55
23/08/20190,00%0,00103,00103,00102,76103,0056K43
22/08/20190,01%0,01103,00102,99102,06103,0068K42
21/08/20190,04%0,04102,99102,98102,60102,9968K45
20/08/20190,93%0,95102,95102,82101,56102,99102K66
19/08/2019-0,60%-0,62102,00103,00101,50103,0085K92
16/08/2019-0,36%-0,37102,62102,98102,00102,9956K61
15/08/2019--102,99101,80101,80103,84109K62


*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