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
30/05/2025	1,05%	0,43	41,48	41,05	40,45	41,49	97K	108
29/05/2025	0,91%	0,37	41,05	40,71	40,66	41,14	30K	47
28/05/2025	-0,15%	-0,06	40,68	40,57	40,57	41,50	36K	53
27/05/2025	0,44%	0,18	40,74	40,56	40,54	41,18	32K	66
26/05/2025	0,15%	0,06	40,56	40,60	40,54	40,80	37K	42
23/05/2025	-0,12%	-0,05	40,50	40,59	40,50	40,60	20K	30
22/05/2025	-0,76%	-0,31	40,55	40,75	40,55	40,96	56K	59

21/05/2025	0,25%	0,10	40,86	40,75	40,50	41,15	43K	62
20/05/2025	-0,10%	-0,04	40,76	40,89	40,75	40,89	61K	65
19/05/2025	-0,10%	-0,04	40,80	40,51	40,51	40,82	11K	46
16/05/2025	1,01%	0,41	40,84	40,42	40,41	40,89	22K	59
15/05/2025	0,10%	0,04	40,43	40,79	40,39	41,13	44K	59
14/05/2025	0,35%	0,14	40,39	40,65	40,39	40,97	15K	40
13/05/2025	0,73%	0,29	40,25	40,39	39,99	40,40	20K	39
12/05/2025	-0,10%	-0,04	39,96	40,00	39,66	40,00	29K	36
09/05/2025	-0,42%	-0,17	40,00	40,84	39,33	40,84	32K	63
08/05/2025	-1,18%	-0,48	40,17	40,84	39,12	40,84	37K	50
07/05/2025	0,37%	0,15	40,65	40,87	40,57	40,87	34K	44
06/05/2025	-0,10%	-0,04	40,50	40,54	38,93	40,99	10K	54
05/05/2025	0,22%	0,09	40,54	40,86	40,33	41,05	52K	45
02/05/2025	-1,46%	-0,60	40,45	41,05	40,26	41,05	21K	31
30/04/2025	0,37%	0,15	41,05	40,90	40,76	41,05	22K	44
29/04/2025	-0,24%	-0,10	40,90	41,00	40,45	41,00	30K	46
28/04/2025	1,13%	0,46	41,00	40,00	40,00	41,00	26K	33
25/04/2025	1,38%	0,55	40,54	39,99	39,11	41,00	45K	63
24/04/2025	2,67%	1,04	39,99	38,97	38,90	40,00	41K	52
23/04/2025	-0,05%	-0,02	38,95	38,99	37,50	39,00	85K	102
22/04/2025	0,96%	0,37	38,97	38,43	38,43	38,99	98K	71
17/04/2025	0,44%	0,17	38,60	38,60	38,43	38,60	32K	28
16/04/2025	-0,03%	-0,01	38,43	38,50	38,28	38,50	38K	82
15/04/2025	0,23%	0,09	38,44	38,00	38,00	38,49	42K	59
14/04/2025	0,95%	0,36	38,35	37,85	37,85	38,49	38K	54
11/04/2025	1,50%	0,56	37,99	37,52	37,50	38,06	27K	29
10/04/2025	-1,73%	-0,66	37,43	38,46	37,43	38,46	49K	33
09/04/2025	-1,12%	-0,43	38,09	38,50	37,36	38,51	125K	72
08/04/2025	1,37%	0,52	38,52	38,00	37,90	38,99	96K	58
07/04/2025	-0,03%	-0,01	38,00	38,00	37,36	38,05	63K	66
04/04/2025	-0,11%	-0,04	38,01	38,10	37,79	38,23	10K	39
03/04/2025	-0,13%	-0,05	38,05	38,10	37,68	38,10	14K	37
02/04/2025	0,74%	0,28	38,10	37,83	37,72	38,22	30K	47
01/04/2025	-0,99%	-0,38	37,82	38,41	36,61	38,45	43K	56
31/03/2025	0,50%	0,19	38,20	38,43	38,20	38,45	52K	90
28/03/2025	0,48%	0,18	38,01	37,85	37,70	38,48	94K	77
27/03/2025	1,29%	0,48	37,83	37,34	37,34	37,85	27K	53
26/03/2025	-1,14%	-0,43	37,35	37,78	37,30	37,84	56K	80
25/03/2025	2,41%	0,89	37,78	37,78	36,90	37,80	54K	191
24/03/2025	-0,30%	-0,11	36,89	37,00	36,60	37,89	94K	154
21/03/2025	0,03%	0,01	37,00	36,99	36,90	37,00	44K	68
20/03/2025	0,00%	0,00	36,99	36,99	36,81	36,99	35K	48
19/03/2025	0,11%	0,04	36,99	36,99	36,94	36,99	22K	33
18/03/2025	0,19%	0,07	36,95	36,96	36,70	36,99	55K	57
17/03/2025	0,22%	0,08	36,88	36,80	36,46	36,95	25K	48
14/03/2025	0,22%	0,08	36,80	36,72	36,45	36,80	22K	66
13/03/2025	1,60%	0,58	36,72	36,27	36,04	36,77	32K	53
12/03/2025	-0,28%	-0,10	36,14	35,54	35,51	36,29	32K	67
11/03/2025	1,31%	0,47	36,24	36,30	35,00	36,33	150K	129
10/03/2025	-1,19%	-0,43	35,77	35,55	35,48	36,20	42K	57
07/03/2025	2,29%	0,81	36,20	35,39	35,39	36,79	21K	32
06/03/2025	1,06%	0,37	35,39	35,29	34,97	35,39	49K	64
05/03/2025	-0,96%	-0,34	35,02	35,35	34,86	35,35	30K	40
28/02/2025	0,94%	0,33	35,36	35,04	35,03	35,40	135K	170
27/02/2025	0,66%	0,23	35,03	35,26	34,95	35,28	53K	74
26/02/2025	-0,51%	-0,18	34,80	35,27	34,80	35,27	37K	66
25/02/2025	-0,03%	-0,01	34,98	35,33	34,61	35,33	66K	94
24/02/2025	-0,99%	-0,35	34,99	35,34	34,52	35,40	23K	54
21/02/2025	2,55%	0,88	35,34	34,49	34,49	35,46	162K	50
20/02/2025	-0,09%	-0,03	34,46	34,49	34,02	34,49	44K	79
19/02/2025	-1,96%	-0,69	34,49	35,46	34,30	35,46	198K	199
18/02/2025	1,03%	0,36	35,18	34,82	34,65	35,18	78K	100
17/02/2025	0,93%	0,32	34,82	34,50	34,28	34,99	134K	50
14/02/2025	1,08%	0,37	34,50	34,11	33,98	34,66	55K	104
13/02/2025	-2,96%	-1,04	34,13	34,65	33,51	35,16	205K	285
12/02/2025	1,68%	0,58	35,17	35,16	34,48	35,17	52K	78
11/02/2025	-1,54%	-0,54	34,59	34,76	34,10	35,21	53K	80
10/02/2025	0,06%	0,02	35,13	35,11	34,31	35,55	115K	140
07/02/2025	-0,85%	-0,30	35,11	35,63	35,01	35,63	33K	48
06/02/2025	-1,23%	-0,44	35,41	35,85	35,41	35,85	57K	152
05/02/2025	-2,66%	-0,98	35,85	36,99	34,98	36,99	103K	123
04/02/2025	-0,41%	-0,15	36,83	36,98	36,52	36,98	15K	28
03/02/2025	0,03%	0,01	36,98	36,99	35,98	37,00	26K	66
31/01/2025	-0,05%	-0,02	36,97	36,99	36,62	36,99	55K	71
30/01/2025	2,75%	0,99	36,99	36,16	35,72	36,99	20K	50
29/01/2025	0,00%	0,00	36,00	36,00	36,00	36,83	87K	75
28/01/2025	-1,10%	-0,40	36,00	36,39	36,00	36,40	50K	55
27/01/2025	-0,25%	-0,09	36,40	36,49	36,02	36,49	40K	54
24/01/2025	-0,76%	-0,28	36,49	37,00	36,47	37,00	20K	50
23/01/2025	-1,18%	-0,44	36,77	37,13	36,77	37,21	7K	35
22/01/2025	0,54%	0,20	37,21	36,52	36,52	37,40	15K	45
21/01/2025	-0,43%	-0,16	37,01	37,37	36,77	37,45	89K	103
20/01/2025	0,81%	0,30	37,17	37,34	36,77	37,39	38K	74
17/01/2025	-0,57%	-0,21	36,87	36,52	36,51	37,00	56K	61
16/01/2025	0,49%	0,18	37,08	37,27	36,58	37,50	41K	63
15/01/2025	-0,27%	-0,10	36,90	37,00	36,39	37,94	65K	104
14/01/2025	-1,62%	-0,61	37,00	37,61	37,00	37,62	42K	56
13/01/2025	-2,31%	-0,89	37,61	38,50	37,49	38,58	61K	67
10/01/2025	1,82%	0,69	38,50	37,83	37,45	38,50	89K	59
09/01/2025	0,42%	0,16	37,81	37,08	37,08	38,30	32K	71
08/01/2025	0,37%	0,14	37,65	37,97	37,07	38,29	87K	131
07/01/2025	-0,95%	-0,36	37,51	37,87	37,50	38,05	38K	62
06/01/2025	-0,08%	-0,03	37,87	37,90	37,32	38,00	16K	46
03/01/2025	-1,56%	-0,60	37,90	38,89	37,11	38,89	104K	105
02/01/2025	11,92%	4,10	38,50	39,92	37,00	39,92	224K	195
30/12/2024	3,55%	1,18	34,40	33,56	33,10	34,73	34K	51
27/12/2024	-0,81%	-0,27	33,22	33,49	33,00	33,71	93K	85
26/12/2024	-2,39%	-0,82	33,49	34,66	33,48	34,98	122K	132
23/12/2024	0,09%	0,03	34,31	34,28	33,49	34,95	65K	71
20/12/2024	3,97%	1,31	34,28	32,94	32,70	34,28	35K	57
19/12/2024	-3,74%	-1,28	32,97	32,32	31,42	34,13	40K	190
18/12/2024	2,24%	0,75	34,25	33,50	32,41	34,25	55K	353
17/12/2024	-0,18%	-0,06	33,50	33,57	33,50	34,89	16K	59
16/12/2024	-4,11%	-1,44	33,56	35,20	33,56	35,20	35K	136
13/12/2024	0,72%	0,25	35,00	34,76	33,52	35,19	127K	1.285
12/12/2024	-1,53%	-0,54	34,75	35,29	34,54	35,29	8K	58
11/12/2024	-0,45%	-0,16	35,29	35,49	34,48	35,49	17K	60
10/12/2024	0,06%	0,02	35,45	35,49	34,90	35,49	14K	40
09/12/2024	0,23%	0,08	35,43	35,35	34,48	35,80	47K	676
06/12/2024	-0,37%	-0,13	35,35	35,50	35,03	35,98	19K	65
05/12/2024	-1,28%	-0,46	35,48	35,88	34,45	36,30	45K	87
04/12/2024	1,35%	0,48	35,94	35,99	34,52	35,99	47K	63
03/12/2024	-2,04%	-0,74	35,46	36,14	35,13	36,14	16K	35
02/12/2024	1,86%	0,66	36,20	35,22	35,00	36,47	14K	65
29/11/2024	0,77%	0,27	35,54	35,27	35,26	35,60	15K	50
28/11/2024	-0,87%	-0,31	35,27	35,58	34,83	35,58	19K	76
27/11/2024	0,79%	0,28	35,58	35,31	35,10	35,82	30K	50
26/11/2024	-1,51%	-0,54	35,30	35,84	35,00	35,84	87K	405
25/11/2024	1,41%	0,50	35,84	35,07	35,07	35,85	35K	60
22/11/2024	0,34%	0,12	35,34	35,54	35,02	35,54	18K	53
21/11/2024	-0,87%	-0,31	35,22	34,83	34,75	35,64	24K	63
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	-	-	35,56	35,52	35,51	36,30	75K	99

Date,Open,High,Low,Close,Volume
30-May-25,41.05,41.49,40.45,41.48,96591
29-May-25,40.71,41.14,40.66,41.05,30442
28-May-25,40.57,41.50,40.57,40.68,36453
27-May-25,40.56,41.18,40.54,40.74,31957
26-May-25,40.60,40.80,40.54,40.56,36748
23-May-25,40.59,40.60,40.50,40.50,20226
22-May-25,40.75,40.96,40.55,40.55,55971
21-May-25,40.75,41.15,40.50,40.86,43371
20-May-25,40.89,40.89,40.75,40.76,61147
19-May-25,40.51,40.82,40.51,40.80,10958
16-May-25,40.42,40.89,40.41,40.84,21960
15-May-25,40.79,41.13,40.39,40.43,44121
14-May-25,40.65,40.97,40.39,40.39,15313
13-May-25,40.39,40.40,39.99,40.25,20216
12-May-25,40.00,40.00,39.66,39.96,29035
09-May-25,40.84,40.84,39.33,40.00,31777
08-May-25,40.84,40.84,39.12,40.17,37238
07-May-25,40.87,40.87,40.57,40.65,33998
06-May-25,40.54,40.99,38.93,40.50,10076
05-May-25,40.86,41.05,40.33,40.54,51636
02-May-25,41.05,41.05,40.26,40.45,21246
30-Apr-25,40.90,41.05,40.76,41.05,21545
29-Apr-25,41.00,41.00,40.45,40.90,29644
28-Apr-25,40.00,41.00,40.00,41.00,25722
25-Apr-25,39.99,41.00,39.11,40.54,45025
24-Apr-25,38.97,40.00,38.90,39.99,40897
23-Apr-25,38.99,39.00,37.50,38.95,84997
22-Apr-25,38.43,38.99,38.43,38.97,97737
17-Apr-25,38.60,38.60,38.43,38.60,31990
16-Apr-25,38.50,38.50,38.28,38.43,38010
15-Apr-25,38.00,38.49,38.00,38.44,42022
14-Apr-25,37.85,38.49,37.85,38.35,37943
11-Apr-25,37.52,38.06,37.50,37.99,27085
10-Apr-25,38.46,38.46,37.43,37.43,49060
09-Apr-25,38.50,38.51,37.36,38.09,124604
08-Apr-25,38.00,38.99,37.90,38.52,96486
07-Apr-25,38.00,38.05,37.36,38.00,63215
04-Apr-25,38.10,38.23,37.79,38.01,10230
03-Apr-25,38.10,38.10,37.68,38.05,13944
02-Apr-25,37.83,38.22,37.72,38.10,30238
01-Apr-25,38.41,38.45,36.61,37.82,42935
31-Mar-25,38.43,38.45,38.20,38.20,52024
28-Mar-25,37.85,38.48,37.70,38.01,94308
27-Mar-25,37.34,37.85,37.34,37.83,26983
26-Mar-25,37.78,37.84,37.30,37.35,56489
25-Mar-25,37.78,37.80,36.90,37.78,53611
24-Mar-25,37.00,37.89,36.60,36.89,94347
21-Mar-25,36.99,37.00,36.90,37.00,44185
20-Mar-25,36.99,36.99,36.81,36.99,34618
19-Mar-25,36.99,36.99,36.94,36.99,22185
18-Mar-25,36.96,36.99,36.70,36.95,54505
17-Mar-25,36.80,36.95,36.46,36.88,25362
14-Mar-25,36.72,36.80,36.45,36.80,22114
13-Mar-25,36.27,36.77,36.04,36.72,32370
12-Mar-25,35.54,36.29,35.51,36.14,32480
11-Mar-25,36.30,36.33,35.00,36.24,150189
10-Mar-25,35.55,36.20,35.48,35.77,41842
07-Mar-25,35.39,36.79,35.39,36.20,20870
06-Mar-25,35.29,35.39,34.97,35.39,49099
05-Mar-25,35.35,35.35,34.86,35.02,30063
28-Feb-25,35.04,35.40,35.03,35.36,134911
27-Feb-25,35.26,35.28,34.95,35.03,53333
26-Feb-25,35.27,35.27,34.80,34.80,37158
25-Feb-25,35.33,35.33,34.61,34.98,66164
24-Feb-25,35.34,35.40,34.52,34.99,22671
21-Feb-25,34.49,35.46,34.49,35.34,161875
20-Feb-25,34.49,34.49,34.02,34.46,43801
19-Feb-25,35.46,35.46,34.30,34.49,198490
18-Feb-25,34.82,35.18,34.65,35.18,77687
17-Feb-25,34.50,34.99,34.28,34.82,133782
14-Feb-25,34.11,34.66,33.98,34.50,54659
13-Feb-25,34.65,35.16,33.51,34.13,205320
12-Feb-25,35.16,35.17,34.48,35.17,52397
11-Feb-25,34.76,35.21,34.10,34.59,53467
10-Feb-25,35.11,35.55,34.31,35.13,114894
07-Feb-25,35.63,35.63,35.01,35.11,33212
06-Feb-25,35.85,35.85,35.41,35.41,57413
05-Feb-25,36.99,36.99,34.98,35.85,103422
04-Feb-25,36.98,36.98,36.52,36.83,14779
03-Feb-25,36.99,37.00,35.98,36.98,26496
31-Jan-25,36.99,36.99,36.62,36.97,54667
30-Jan-25,36.16,36.99,35.72,36.99,19869
29-Jan-25,36.00,36.83,36.00,36.00,86763
28-Jan-25,36.39,36.40,36.00,36.00,49632
27-Jan-25,36.49,36.49,36.02,36.40,39921
24-Jan-25,37.00,37.00,36.47,36.49,20304
23-Jan-25,37.13,37.21,36.77,36.77,7375
22-Jan-25,36.52,37.40,36.52,37.21,15187
21-Jan-25,37.37,37.45,36.77,37.01,89024
20-Jan-25,37.34,37.39,36.77,37.17,38269
17-Jan-25,36.52,37.00,36.51,36.87,55604
16-Jan-25,37.27,37.50,36.58,37.08,40545
15-Jan-25,37.00,37.94,36.39,36.90,65150
14-Jan-25,37.61,37.62,37.00,37.00,42095
13-Jan-25,38.50,38.58,37.49,37.61,60782
10-Jan-25,37.83,38.50,37.45,38.50,88856
09-Jan-25,37.08,38.30,37.08,37.81,32235
08-Jan-25,37.97,38.29,37.07,37.65,87001
07-Jan-25,37.87,38.05,37.50,37.51,37671
06-Jan-25,37.90,38.00,37.32,37.87,16104
03-Jan-25,38.89,38.89,37.11,37.90,103894
02-Jan-25,39.92,39.92,37.00,38.50,223889
30-Dec-24,33.56,34.73,33.10,34.40,34356
27-Dec-24,33.49,33.71,33.00,33.22,93284
26-Dec-24,34.66,34.98,33.48,33.49,122142
23-Dec-24,34.28,34.95,33.49,34.31,64786
20-Dec-24,32.94,34.28,32.70,34.28,34671
19-Dec-24,32.32,34.13,31.42,32.97,40008
18-Dec-24,33.50,34.25,32.41,34.25,55457
17-Dec-24,33.57,34.89,33.50,33.50,16319
16-Dec-24,35.20,35.20,33.56,33.56,35056
13-Dec-24,34.76,35.19,33.52,35.00,126850
12-Dec-24,35.29,35.29,34.54,34.75,8107
11-Dec-24,35.49,35.49,34.48,35.29,17249
10-Dec-24,35.49,35.49,34.90,35.45,14297
09-Dec-24,35.35,35.80,34.48,35.43,46537
06-Dec-24,35.50,35.98,35.03,35.35,19415
05-Dec-24,35.88,36.30,34.45,35.48,44994
04-Dec-24,35.99,35.99,34.52,35.94,46959
03-Dec-24,36.14,36.14,35.13,35.46,16061
02-Dec-24,35.22,36.47,35.00,36.20,13995
29-Nov-24,35.27,35.60,35.26,35.54,14682
28-Nov-24,35.58,35.58,34.83,35.27,18630
27-Nov-24,35.31,35.82,35.10,35.58,29772
26-Nov-24,35.84,35.84,35.00,35.30,87363
25-Nov-24,35.07,35.85,35.07,35.84,35039
22-Nov-24,35.54,35.54,35.02,35.34,17923
21-Nov-24,34.83,35.64,34.75,35.22,24100
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

*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