Cotação atual, histórico e gráfico do papel: RBRD11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RBRD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,14%	0,05	35,53	35,45	34,60	35,65	78K	135
18/11/2024	1,26%	0,44	35,48	35,16	34,74	35,83	169K	111
14/11/2024	-0,11%	-0,04	35,04	35,07	34,63	35,07	31K	113
13/11/2024	-1,32%	-0,47	35,08	35,50	35,03	35,62	18K	56
12/11/2024	-0,03%	-0,01	35,55	35,62	35,50	35,62	10K	34
11/11/2024	-0,06%	-0,02	35,56	35,52	35,51	36,30	75K	99
08/11/2024	-1,41%	-0,51	35,58	36,63	35,52	36,63	11K	53

07/11/2024	1,06%	0,38	36,09	35,71	35,52	36,46	25K	56
06/11/2024	-2,16%	-0,79	35,71	36,49	35,52	36,49	61K	85
05/11/2024	1,08%	0,39	36,50	36,11	36,03	36,50	8K	39
04/11/2024	-1,87%	-0,69	36,11	37,19	36,01	37,19	6K	45
01/11/2024	-2,59%	-0,98	36,80	37,39	35,04	37,41	57K	649
31/10/2024	-0,08%	-0,03	37,78	36,31	36,31	37,82	26K	67
30/10/2024	3,79%	1,38	37,81	36,30	36,07	37,82	107K	122
29/10/2024	0,22%	0,08	36,43	36,44	35,60	36,44	16K	55
28/10/2024	2,11%	0,75	36,35	35,60	35,09	36,50	46K	79
25/10/2024	1,37%	0,48	35,60	34,91	34,91	36,50	14K	48
24/10/2024	-0,40%	-0,14	35,12	35,00	34,97	35,61	13K	33
23/10/2024	-0,96%	-0,34	35,26	35,50	35,00	35,62	32K	66
22/10/2024	-2,09%	-0,76	35,60	36,39	35,37	36,39	47K	86
21/10/2024	0,44%	0,16	36,36	36,31	36,02	36,72	18K	46
18/10/2024	0,58%	0,21	36,20	36,00	35,36	36,68	11K	56
17/10/2024	-0,85%	-0,31	35,99	36,30	35,49	36,70	25K	70
16/10/2024	0,83%	0,30	36,30	36,70	36,04	36,70	4K	25
15/10/2024	0,28%	0,10	36,00	36,26	36,00	36,77	19K	60
14/10/2024	-0,97%	-0,35	35,90	36,56	35,65	36,56	27K	90
11/10/2024	0,25%	0,09	36,25	35,93	35,93	36,58	7K	25
10/10/2024	-0,06%	-0,02	36,16	36,20	36,01	36,21	14K	26
09/10/2024	1,01%	0,36	36,18	35,82	35,56	36,50	40K	57
08/10/2024	-1,67%	-0,61	35,82	36,80	35,63	36,95	40K	128
07/10/2024	0,19%	0,07	36,43	36,36	35,56	36,97	20K	81
04/10/2024	0,06%	0,02	36,36	36,98	36,35	36,98	3K	23
03/10/2024	0,89%	0,32	36,34	35,51	35,51	37,00	71K	135
02/10/2024	-1,85%	-0,68	36,02	36,69	36,00	36,70	34K	69
01/10/2024	-0,78%	-0,29	36,70	40,00	36,10	40,00	16K	64
30/09/2024	2,75%	0,99	36,99	36,01	36,01	38,38	280K	95
27/09/2024	-1,96%	-0,72	36,00	36,73	35,62	36,75	87K	158
26/09/2024	0,19%	0,07	36,72	36,99	36,00	36,99	24K	91
25/09/2024	-0,81%	-0,30	36,65	37,00	36,00	37,00	141K	120
24/09/2024	-1,41%	-0,53	36,95	37,48	36,85	37,50	76K	109
23/09/2024	-0,05%	-0,02	37,48	37,55	37,35	37,55	11K	26
20/09/2024	0,32%	0,12	37,50	37,38	37,20	37,68	88K	71
19/09/2024	-1,53%	-0,58	37,38	37,95	37,38	37,97	67K	137
18/09/2024	-0,11%	-0,04	37,96	38,00	37,20	38,60	88K	347
17/09/2024	0,29%	0,11	38,00	38,27	37,65	38,71	18K	298
16/09/2024	-1,17%	-0,45	37,89	37,57	37,47	39,08	289K	1.203
13/09/2024	-0,26%	-0,10	38,34	38,44	37,63	38,44	31K	94
12/09/2024	1,21%	0,46	38,44	37,99	37,00	38,44	208K	584
11/09/2024	-1,07%	-0,41	37,98	38,39	37,61	38,39	41K	72
10/09/2024	-0,16%	-0,06	38,39	38,47	37,61	38,47	80K	961
09/09/2024	-0,05%	-0,02	38,45	38,47	38,10	38,47	14K	53
06/09/2024	-2,53%	-1,00	38,47	38,50	38,30	39,12	31K	66
05/09/2024	0,71%	0,28	39,47	39,39	38,10	39,47	96K	132
04/09/2024	-0,61%	-0,24	39,19	39,43	38,31	39,49	37K	431
03/09/2024	-0,15%	-0,06	39,43	39,55	39,01	39,93	49K	89
02/09/2024	-0,88%	-0,35	39,49	39,74	39,37	39,88	15K	36
30/08/2024	0,08%	0,03	39,84	39,99	39,83	39,99	35K	49
29/08/2024	0,00%	0,00	39,81	39,65	39,65	39,91	7K	25
28/08/2024	-1,19%	-0,48	39,81	40,96	39,80	40,96	43K	57
27/08/2024	1,49%	0,59	40,29	39,75	39,75	40,29	20K	29
26/08/2024	-3,15%	-1,29	39,70	41,40	39,65	41,40	99K	480
23/08/2024	4,57%	1,79	40,99	39,20	38,86	41,99	97K	639
22/08/2024	-0,05%	-0,02	39,20	39,22	39,19	39,50	36K	41
21/08/2024	0,08%	0,03	39,22	39,20	39,00	41,27	63K	112
20/08/2024	0,00%	0,00	39,19	39,19	39,10	39,53	37K	88
19/08/2024	-0,78%	-0,31	39,19	39,40	39,10	39,54	21K	58
16/08/2024	-0,68%	-0,27	39,50	39,80	39,50	39,80	26K	32
15/08/2024	-0,57%	-0,23	39,77	39,50	39,50	40,02	20K	24
14/08/2024	0,08%	0,03	40,00	39,96	38,81	40,40	76K	88
13/08/2024	-0,03%	-0,01	39,97	39,50	39,36	39,99	10K	27
12/08/2024	3,98%	1,53	39,98	38,45	38,45	39,99	55K	103
09/08/2024	-0,85%	-0,33	38,45	38,78	38,30	38,79	20K	25
08/08/2024	1,15%	0,44	38,78	39,54	38,30	39,54	15K	55
07/08/2024	-0,39%	-0,15	38,34	39,45	37,52	39,90	34K	63
06/08/2024	-0,05%	-0,02	38,49	38,51	38,26	38,73	9K	25
05/08/2024	-0,34%	-0,13	38,51	38,92	38,49	38,92	13K	35
02/08/2024	-0,80%	-0,31	38,64	38,96	38,52	38,96	7K	29
01/08/2024	-1,34%	-0,53	38,95	39,48	38,95	39,50	13K	28
31/07/2024	1,00%	0,39	39,48	39,40	38,81	39,48	26K	59
30/07/2024	-0,79%	-0,31	39,09	38,61	38,53	39,39	14K	37
29/07/2024	-0,13%	-0,05	39,40	39,45	38,71	39,45	9K	35
26/07/2024	0,00%	0,00	39,45	39,45	38,32	39,45	21K	46
25/07/2024	2,55%	0,98	39,45	38,47	38,01	39,47	24K	68
24/07/2024	1,21%	0,46	38,47	37,95	37,95	38,47	51K	47
23/07/2024	-0,39%	-0,15	38,01	38,16	37,99	38,40	16K	32
22/07/2024	-0,60%	-0,23	38,16	38,39	37,82	38,39	17K	49
19/07/2024	0,58%	0,22	38,39	37,94	37,61	38,45	30K	37
18/07/2024	-0,08%	-0,03	38,17	38,20	37,93	38,20	16K	31
17/07/2024	1,41%	0,53	38,20	37,67	37,65	38,48	50K	81
16/07/2024	-0,84%	-0,32	37,67	37,99	37,61	37,99	12K	56
15/07/2024	0,77%	0,29	37,99	37,70	37,70	37,99	11K	34
12/07/2024	-0,66%	-0,25	37,70	37,95	37,05	37,99	75K	166
11/07/2024	0,13%	0,05	37,95	37,89	37,85	37,95	6K	20
10/07/2024	0,88%	0,33	37,90	37,98	37,54	37,99	8K	40
09/07/2024	0,00%	0,00	37,57	37,58	37,40	37,93	15K	25
08/07/2024	-0,11%	-0,04	37,57	37,61	37,37	37,79	11K	45
05/07/2024	-1,03%	-0,39	37,61	38,03	37,11	38,03	37K	90
04/07/2024	0,32%	0,12	38,00	38,03	37,37	38,03	9K	34
03/07/2024	2,19%	0,81	37,88	37,07	37,04	38,00	16K	42
02/07/2024	-2,52%	-0,96	37,07	38,02	37,07	38,02	30K	88
01/07/2024	-1,04%	-0,40	38,03	37,68	37,68	38,04	87K	39
28/06/2024	1,99%	0,75	38,43	37,70	37,59	38,45	63K	205
27/06/2024	0,03%	0,01	37,68	37,67	37,59	37,70	21K	65
26/06/2024	0,00%	0,00	37,67	37,70	37,67	37,70	13K	73
25/06/2024	0,05%	0,02	37,67	37,70	37,67	37,70	10K	49
24/06/2024	-0,08%	-0,03	37,65	37,70	37,61	37,70	13K	61
21/06/2024	0,19%	0,07	37,68	37,61	37,58	37,70	12K	43
20/06/2024	0,11%	0,04	37,61	37,56	37,56	37,70	23K	64
19/06/2024	-2,42%	-0,93	37,57	37,86	37,56	38,00	39K	110
18/06/2024	1,26%	0,48	38,50	38,02	38,02	38,50	27K	52
17/06/2024	0,03%	0,01	38,02	38,01	38,00	38,03	13K	59
14/06/2024	1,33%	0,50	38,01	37,51	37,50	38,32	35K	73
13/06/2024	-1,29%	-0,49	37,51	38,00	37,22	38,35	64K	243
12/06/2024	-1,07%	-0,41	38,00	38,41	37,96	38,47	64K	53
11/06/2024	-0,10%	-0,04	38,41	38,63	38,37	38,63	9K	37
10/06/2024	-1,49%	-0,58	38,45	39,02	38,37	39,02	36K	116
07/06/2024	-0,38%	-0,15	39,03	39,65	38,33	39,65	36K	78
06/06/2024	-0,56%	-0,22	39,18	39,39	38,64	39,69	23K	121
05/06/2024	1,94%	0,75	39,40	38,80	38,53	39,40	85K	114
04/06/2024	-2,57%	-1,02	38,65	39,67	37,91	39,67	221K	156
03/06/2024	0,05%	0,02	39,67	39,32	39,31	39,75	20K	44
31/05/2024	0,63%	0,25	39,65	39,48	39,41	39,65	23K	54
29/05/2024	-0,51%	-0,20	39,40	39,70	39,36	39,70	47K	64
28/05/2024	-0,13%	-0,05	39,60	39,54	39,54	39,70	12K	40
27/05/2024	0,13%	0,05	39,65	39,60	39,59	39,66	6K	27
24/05/2024	-0,05%	-0,02	39,60	39,61	39,40	39,70	26K	57
23/05/2024	-0,20%	-0,08	39,62	39,70	39,46	39,78	16K	105
22/05/2024	-0,43%	-0,17	39,70	39,86	39,65	39,86	10K	33
21/05/2024	-0,25%	-0,10	39,87	39,40	39,40	39,96	15K	44
20/05/2024	0,10%	0,04	39,97	39,93	39,76	40,06	24K	102
17/05/2024	-0,20%	-0,08	39,93	40,01	39,93	40,01	25K	37
16/05/2024	-1,04%	-0,42	40,01	40,43	39,75	40,43	71K	1.120
15/05/2024	1,08%	0,43	40,43	40,00	39,87	40,78	32K	83
14/05/2024	-	-	40,00	39,83	39,83	40,54	24K	51

Date,Open,High,Low,Close,Volume
19-Nov-24,35.45,35.65,34.60,35.53,77681
18-Nov-24,35.16,35.83,34.74,35.48,169098
14-Nov-24,35.07,35.07,34.63,35.04,31323
13-Nov-24,35.50,35.62,35.03,35.08,17607
12-Nov-24,35.62,35.62,35.50,35.55,10134
11-Nov-24,35.52,36.30,35.51,35.56,74542
08-Nov-24,36.63,36.63,35.52,35.58,10697
07-Nov-24,35.71,36.46,35.52,36.09,25472
06-Nov-24,36.49,36.49,35.52,35.71,60641
05-Nov-24,36.11,36.50,36.03,36.50,8003
04-Nov-24,37.19,37.19,36.01,36.11,6322
01-Nov-24,37.39,37.41,35.04,36.80,56599
31-Oct-24,36.31,37.82,36.31,37.78,25932
30-Oct-24,36.30,37.82,36.07,37.81,106877
29-Oct-24,36.44,36.44,35.60,36.43,15971
28-Oct-24,35.60,36.50,35.09,36.35,45910
25-Oct-24,34.91,36.50,34.91,35.60,14200
24-Oct-24,35.00,35.61,34.97,35.12,13377
23-Oct-24,35.50,35.62,35.00,35.26,32259
22-Oct-24,36.39,36.39,35.37,35.60,47204
21-Oct-24,36.31,36.72,36.02,36.36,17590
18-Oct-24,36.00,36.68,35.36,36.20,11182
17-Oct-24,36.30,36.70,35.49,35.99,25237
16-Oct-24,36.70,36.70,36.04,36.30,4498
15-Oct-24,36.26,36.77,36.00,36.00,19488
14-Oct-24,36.56,36.56,35.65,35.90,27208
11-Oct-24,35.93,36.58,35.93,36.25,7416
10-Oct-24,36.20,36.21,36.01,36.16,14216
09-Oct-24,35.82,36.50,35.56,36.18,40267
08-Oct-24,36.80,36.95,35.63,35.82,40305
07-Oct-24,36.36,36.97,35.56,36.43,19745
04-Oct-24,36.98,36.98,36.35,36.36,2631
03-Oct-24,35.51,37.00,35.51,36.34,70647
02-Oct-24,36.69,36.70,36.00,36.02,33723
01-Oct-24,40.00,40.00,36.10,36.70,16069
30-Sep-24,36.01,38.38,36.01,36.99,279807
27-Sep-24,36.73,36.75,35.62,36.00,87014
26-Sep-24,36.99,36.99,36.00,36.72,23943
25-Sep-24,37.00,37.00,36.00,36.65,141270
24-Sep-24,37.48,37.50,36.85,36.95,75910
23-Sep-24,37.55,37.55,37.35,37.48,11358
20-Sep-24,37.38,37.68,37.20,37.50,87823
19-Sep-24,37.95,37.97,37.38,37.38,66530
18-Sep-24,38.00,38.60,37.20,37.96,87826
17-Sep-24,38.27,38.71,37.65,38.00,18428
16-Sep-24,37.57,39.08,37.47,37.89,289214
13-Sep-24,38.44,38.44,37.63,38.34,30930
12-Sep-24,37.99,38.44,37.00,38.44,208453
11-Sep-24,38.39,38.39,37.61,37.98,40505
10-Sep-24,38.47,38.47,37.61,38.39,79570
09-Sep-24,38.47,38.47,38.10,38.45,13753
06-Sep-24,38.50,39.12,38.30,38.47,30865
05-Sep-24,39.39,39.47,38.10,39.47,95819
04-Sep-24,39.43,39.49,38.31,39.19,37440
03-Sep-24,39.55,39.93,39.01,39.43,49255
02-Sep-24,39.74,39.88,39.37,39.49,14642
30-Aug-24,39.99,39.99,39.83,39.84,35330
29-Aug-24,39.65,39.91,39.65,39.81,6566
28-Aug-24,40.96,40.96,39.80,39.81,43345
27-Aug-24,39.75,40.29,39.75,40.29,19797
26-Aug-24,41.40,41.40,39.65,39.70,99312
23-Aug-24,39.20,41.99,38.86,40.99,96834
22-Aug-24,39.22,39.50,39.19,39.20,36014
21-Aug-24,39.20,41.27,39.00,39.22,63116
20-Aug-24,39.19,39.53,39.10,39.19,36623
19-Aug-24,39.40,39.54,39.10,39.19,21294
16-Aug-24,39.80,39.80,39.50,39.50,26394
15-Aug-24,39.50,40.02,39.50,39.77,20162
14-Aug-24,39.96,40.40,38.81,40.00,75765
13-Aug-24,39.50,39.99,39.36,39.97,9656
12-Aug-24,38.45,39.99,38.45,39.98,55399
09-Aug-24,38.78,38.79,38.30,38.45,20144
08-Aug-24,39.54,39.54,38.30,38.78,14977
07-Aug-24,39.45,39.90,37.52,38.34,34483
06-Aug-24,38.51,38.73,38.26,38.49,9482
05-Aug-24,38.92,38.92,38.49,38.51,13016
02-Aug-24,38.96,38.96,38.52,38.64,7459
01-Aug-24,39.48,39.50,38.95,38.95,13337
31-Jul-24,39.40,39.48,38.81,39.48,25877
30-Jul-24,38.61,39.39,38.53,39.09,14302
29-Jul-24,39.45,39.45,38.71,39.40,8745
26-Jul-24,39.45,39.45,38.32,39.45,20850
25-Jul-24,38.47,39.47,38.01,39.45,23937
24-Jul-24,37.95,38.47,37.95,38.47,50944
23-Jul-24,38.16,38.40,37.99,38.01,16020
22-Jul-24,38.39,38.39,37.82,38.16,16735
19-Jul-24,37.94,38.45,37.61,38.39,29613
18-Jul-24,38.20,38.20,37.93,38.17,16488
17-Jul-24,37.67,38.48,37.65,38.20,49565
16-Jul-24,37.99,37.99,37.61,37.67,12351
15-Jul-24,37.70,37.99,37.70,37.99,11059
12-Jul-24,37.95,37.99,37.05,37.70,74631
11-Jul-24,37.89,37.95,37.85,37.95,5722
10-Jul-24,37.98,37.99,37.54,37.90,8171
09-Jul-24,37.58,37.93,37.40,37.57,15343
08-Jul-24,37.61,37.79,37.37,37.57,11109
05-Jul-24,38.03,38.03,37.11,37.61,37438
04-Jul-24,38.03,38.03,37.37,38.00,8651
03-Jul-24,37.07,38.00,37.04,37.88,16000
02-Jul-24,38.02,38.02,37.07,37.07,29560
01-Jul-24,37.68,38.04,37.68,38.03,86638
28-Jun-24,37.70,38.45,37.59,38.43,63112
27-Jun-24,37.67,37.70,37.59,37.68,20710
26-Jun-24,37.70,37.70,37.67,37.67,13267
25-Jun-24,37.70,37.70,37.67,37.67,10329
24-Jun-24,37.70,37.70,37.61,37.65,13344
21-Jun-24,37.61,37.70,37.58,37.68,11666
20-Jun-24,37.56,37.70,37.56,37.61,23125
19-Jun-24,37.86,38.00,37.56,37.57,38558
18-Jun-24,38.02,38.50,38.02,38.50,27470
17-Jun-24,38.01,38.03,38.00,38.02,13267
14-Jun-24,37.51,38.32,37.50,38.01,34728
13-Jun-24,38.00,38.35,37.22,37.51,63635
12-Jun-24,38.41,38.47,37.96,38.00,63725
11-Jun-24,38.63,38.63,38.37,38.41,9302
10-Jun-24,39.02,39.02,38.37,38.45,35746
07-Jun-24,39.65,39.65,38.33,39.03,35945
06-Jun-24,39.39,39.69,38.64,39.18,22864
05-Jun-24,38.80,39.40,38.53,39.40,85047
04-Jun-24,39.67,39.67,37.91,38.65,221240
03-Jun-24,39.32,39.75,39.31,39.67,19611
31-May-24,39.48,39.65,39.41,39.65,22559
29-May-24,39.70,39.70,39.36,39.40,46509
28-May-24,39.54,39.70,39.54,39.60,11565
27-May-24,39.60,39.66,39.59,39.65,5980
24-May-24,39.61,39.70,39.40,39.60,25588
23-May-24,39.70,39.78,39.46,39.62,16488
22-May-24,39.86,39.86,39.65,39.70,10337
21-May-24,39.40,39.96,39.40,39.87,14941
20-May-24,39.93,40.06,39.76,39.97,24144
17-May-24,40.01,40.01,39.93,39.93,24837
16-May-24,40.43,40.43,39.75,40.01,70585
15-May-24,40.00,40.78,39.87,40.43,32268
14-May-24,39.83,40.54,39.83,40.00,23791

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRD11