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
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	0,43%	0,17	40,00	39,83	39,83	40,54	24K	51
13/05/2024	-2,14%	-0,87	39,83	40,71	39,83	40,78	19K	57
10/05/2024	2,03%	0,81	40,70	39,89	39,88	40,85	19K	43
09/05/2024	0,28%	0,11	39,89	39,79	39,27	39,89	29K	175
08/05/2024	0,66%	0,26	39,78	39,52	39,33	40,20	8K	38
07/05/2024	0,05%	0,02	39,52	39,59	39,31	40,02	9K	40
06/05/2024	-1,25%	-0,50	39,50	39,94	39,41	40,20	48K	74
03/05/2024	-1,01%	-0,41	40,00	40,47	39,45	40,95	71K	232
02/05/2024	2,49%	0,98	40,41	39,52	39,52	41,41	76K	67
30/04/2024	0,00%	0,00	39,43	39,38	39,38	39,97	17K	65
29/04/2024	-0,05%	-0,02	39,43	39,45	39,32	39,83	26K	44
26/04/2024	0,38%	0,15	39,45	39,40	39,32	39,47	3K	16
25/04/2024	-1,58%	-0,63	39,30	39,98	39,16	39,98	51K	454
24/04/2024	0,88%	0,35	39,93	39,50	39,41	39,94	9K	35
23/04/2024	-0,03%	-0,01	39,58	39,58	39,32	39,88	26K	53
22/04/2024	-0,10%	-0,04	39,59	39,63	39,13	40,00	34K	81
19/04/2024	1,28%	0,50	39,63	39,13	39,13	39,63	10K	40
18/04/2024	-0,96%	-0,38	39,13	39,51	39,13	39,99	35K	56
17/04/2024	-0,23%	-0,09	39,51	39,60	39,42	39,65	14K	29
16/04/2024	-0,05%	-0,02	39,60	39,70	39,28	39,85	36K	232
15/04/2024	-0,50%	-0,20	39,62	39,82	39,61	39,84	58K	251
12/04/2024	-0,38%	-0,15	39,82	40,21	39,82	40,24	34K	55
11/04/2024	-0,22%	-0,09	39,97	40,06	39,96	40,24	49K	54
10/04/2024	0,00%	0,00	40,06	40,06	40,06	40,52	16K	36
09/04/2024	-1,35%	-0,55	40,06	40,52	40,06	40,60	37K	68
08/04/2024	0,15%	0,06	40,61	40,64	40,55	40,65	12K	39
05/04/2024	-0,83%	-0,34	40,55	40,89	40,25	40,89	23K	99
04/04/2024	-0,70%	-0,29	40,89	41,19	40,54	41,19	14K	31
03/04/2024	-0,65%	-0,27	41,18	41,54	40,86	41,57	6K	33
02/04/2024	0,34%	0,14	41,45	41,31	40,52	42,00	45K	68
01/04/2024	-4,71%	-2,04	41,31	43,00	41,03	43,00	22K	68
28/03/2024	2,00%	0,85	43,35	42,88	42,06	43,40	29K	225
27/03/2024	-	-	42,50	42,86	42,00	42,89	14K	28

Date,Open,High,Low,Close,Volume
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
13-May-24,40.71,40.78,39.83,39.83,19403
10-May-24,39.89,40.85,39.88,40.70,19486
09-May-24,39.79,39.89,39.27,39.89,29396
08-May-24,39.52,40.20,39.33,39.78,8427
07-May-24,39.59,40.02,39.31,39.52,9052
06-May-24,39.94,40.20,39.41,39.50,48381
03-May-24,40.47,40.95,39.45,40.00,71294
02-May-24,39.52,41.41,39.52,40.41,75570
30-Apr-24,39.38,39.97,39.38,39.43,16888
29-Apr-24,39.45,39.83,39.32,39.43,25916
26-Apr-24,39.40,39.47,39.32,39.45,2954
25-Apr-24,39.98,39.98,39.16,39.30,51119
24-Apr-24,39.50,39.94,39.41,39.93,8735
23-Apr-24,39.58,39.88,39.32,39.58,26092
22-Apr-24,39.63,40.00,39.13,39.59,34245
19-Apr-24,39.13,39.63,39.13,39.63,9608
18-Apr-24,39.51,39.99,39.13,39.13,35060
17-Apr-24,39.60,39.65,39.42,39.51,13859
16-Apr-24,39.70,39.85,39.28,39.60,36138
15-Apr-24,39.82,39.84,39.61,39.62,58146
12-Apr-24,40.21,40.24,39.82,39.82,34351
11-Apr-24,40.06,40.24,39.96,39.97,49489
10-Apr-24,40.06,40.52,40.06,40.06,15534
09-Apr-24,40.52,40.60,40.06,40.06,37241
08-Apr-24,40.64,40.65,40.55,40.61,12433
05-Apr-24,40.89,40.89,40.25,40.55,23084
04-Apr-24,41.19,41.19,40.54,40.89,13774
03-Apr-24,41.54,41.57,40.86,41.18,5597
02-Apr-24,41.31,42.00,40.52,41.45,44938
01-Apr-24,43.00,43.00,41.03,41.31,22071
28-Mar-24,42.88,43.40,42.06,43.35,29333
27-Mar-24,42.86,42.89,42.00,42.50,13744

*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