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
06/04/2026	0,27%	0,11	41,10	41,00	40,91	41,10	39K	58
02/04/2026	1,18%	0,48	40,99	40,92	40,61	40,99	76K	49
01/04/2026	-1,56%	-0,64	40,51	40,40	40,10	41,11	56K	92
31/03/2026	0,17%	0,07	41,15	41,22	40,85	41,22	117K	127
30/03/2026	0,24%	0,10	41,08	41,20	40,98	41,20	60K	52
27/03/2026	0,05%	0,02	40,98	40,96	40,90	41,00	76K	56
26/03/2026	0,02%	0,01	40,96	40,95	40,90	41,05	63K	137

25/03/2026	-0,15%	-0,06	40,95	41,00	40,85	41,06	62K	46
24/03/2026	-0,46%	-0,19	41,01	41,20	40,79	41,20	65K	70
23/03/2026	0,24%	0,10	41,20	41,10	40,69	41,20	62K	143
20/03/2026	0,00%	0,00	41,10	40,77	40,77	41,16	190K	87
19/03/2026	0,76%	0,31	41,10	40,99	40,72	41,16	145K	116
18/03/2026	-0,44%	-0,18	40,79	40,96	40,51	40,97	69K	124
17/03/2026	-0,05%	-0,02	40,97	40,42	40,42	40,97	30K	96
16/03/2026	1,11%	0,45	40,99	40,91	40,35	40,99	101K	142
13/03/2026	-0,64%	-0,26	40,54	41,00	40,08	41,00	117K	812
12/03/2026	-0,37%	-0,15	40,80	40,95	40,55	41,00	52K	68
11/03/2026	1,11%	0,45	40,95	40,91	40,46	42,79	188K	206
10/03/2026	1,17%	0,47	40,50	40,98	39,93	40,98	110K	96
09/03/2026	-2,58%	-1,06	40,03	39,86	39,86	40,99	351K	241
06/03/2026	0,00%	0,00	41,09	41,20	40,88	41,20	63K	117
05/03/2026	0,24%	0,10	41,09	41,10	40,93	41,11	60K	91
04/03/2026	-0,29%	-0,12	40,99	41,11	40,88	41,11	12K	55
03/03/2026	-0,12%	-0,05	41,11	41,16	40,80	41,19	124K	703
02/03/2026	-0,58%	-0,24	41,16	41,40	40,85	41,40	112K	166
27/02/2026	0,24%	0,10	41,40	41,30	41,04	41,40	137K	153
26/02/2026	-0,36%	-0,15	41,30	41,45	41,00	41,45	202K	135
25/02/2026	0,53%	0,22	41,45	41,23	41,12	41,45	404K	631
24/02/2026	-0,24%	-0,10	41,23	41,38	40,95	41,38	28K	80
23/02/2026	0,10%	0,04	41,33	41,15	41,01	41,50	166K	169
20/02/2026	-0,02%	-0,01	41,29	41,31	41,04	41,31	42K	81
19/02/2026	0,32%	0,13	41,30	41,05	40,69	41,50	578K	278
18/02/2026	0,07%	0,03	41,17	41,14	41,02	41,29	75K	88
13/02/2026	-0,12%	-0,05	41,14	41,20	40,67	41,25	120K	199
12/02/2026	0,49%	0,20	41,19	41,18	40,72	43,06	339K	287
11/02/2026	-0,15%	-0,06	40,99	41,05	40,62	41,05	31K	70
10/02/2026	0,12%	0,05	41,05	41,00	40,73	41,05	102K	113
09/02/2026	0,27%	0,11	41,00	40,90	40,88	41,00	35K	94
06/02/2026	-0,27%	-0,11	40,89	41,00	40,75	41,00	97K	131
05/02/2026	0,00%	0,00	41,00	40,90	40,90	41,05	23K	55
04/02/2026	-0,12%	-0,05	41,00	41,05	40,83	41,06	77K	70
03/02/2026	-0,29%	-0,12	41,05	41,17	40,75	41,19	73K	88
02/02/2026	-0,77%	-0,32	41,17	41,49	40,89	41,49	48K	113
30/01/2026	0,17%	0,07	41,49	41,45	41,30	41,50	298K	203
29/01/2026	-0,05%	-0,02	41,42	41,44	41,19	41,44	62K	101
28/01/2026	0,12%	0,05	41,44	41,80	41,00	41,96	255K	219
27/01/2026	-0,27%	-0,11	41,39	41,70	41,11	41,70	141K	167
26/01/2026	0,27%	0,11	41,50	41,37	41,18	41,70	144K	166
23/01/2026	-0,02%	-0,01	41,39	41,40	41,18	41,40	249K	162
22/01/2026	0,49%	0,20	41,40	41,40	41,17	41,40	71K	87
21/01/2026	0,29%	0,12	41,20	41,08	41,02	41,82	85K	110
20/01/2026	0,69%	0,28	41,08	41,05	40,92	41,19	84K	91
19/01/2026	-0,68%	-0,28	40,80	41,08	40,75	41,75	275K	513
16/01/2026	0,91%	0,37	41,08	41,12	41,00	41,19	36K	104
15/01/2026	-1,43%	-0,59	40,71	41,22	40,71	41,50	142K	212
14/01/2026	0,78%	0,32	41,30	40,87	40,87	41,30	71K	41
13/01/2026	-0,05%	-0,02	40,98	41,00	40,97	41,41	120K	106
12/01/2026	0,39%	0,16	41,00	40,85	40,85	41,40	38K	59
09/01/2026	-0,41%	-0,17	40,84	41,00	40,84	41,20	113K	738
08/01/2026	-0,34%	-0,14	41,01	41,10	41,00	41,25	131K	136
07/01/2026	0,12%	0,05	41,15	41,17	40,96	41,19	61K	96
06/01/2026	-0,51%	-0,21	41,10	40,61	40,61	41,17	97K	86
05/01/2026	0,76%	0,31	41,31	41,41	40,99	41,41	110K	155
02/01/2026	-1,77%	-0,74	41,00	41,73	40,59	41,73	147K	193
30/12/2025	3,21%	1,30	41,74	40,23	40,23	42,25	86K	151
29/12/2025	-1,29%	-0,53	40,44	41,00	40,32	42,06	157K	113
26/12/2025	1,66%	0,67	40,97	40,30	40,16	42,51	351K	551
23/12/2025	0,00%	0,00	40,30	40,16	40,16	40,50	96K	117
22/12/2025	-0,25%	-0,10	40,30	40,50	40,20	40,50	83K	117
19/12/2025	0,25%	0,10	40,40	40,30	40,14	40,40	98K	414
18/12/2025	0,07%	0,03	40,30	40,50	40,18	40,50	70K	128
17/12/2025	0,17%	0,07	40,27	40,21	40,00	40,70	92K	140
16/12/2025	0,02%	0,01	40,20	40,49	40,11	40,49	70K	87
15/12/2025	0,25%	0,10	40,19	40,09	40,00	40,20	79K	95
12/12/2025	0,33%	0,13	40,09	40,00	39,96	40,09	106K	88
11/12/2025	-0,17%	-0,07	39,96	39,80	39,80	40,00	22K	41
10/12/2025	0,58%	0,23	40,03	39,95	39,82	40,03	26K	54
09/12/2025	-0,75%	-0,30	39,80	40,15	39,68	40,15	37K	79
08/12/2025	0,00%	0,00	40,10	40,35	39,79	40,52	137K	228
05/12/2025	0,02%	0,01	40,10	40,36	40,00	40,36	34K	82
04/12/2025	0,28%	0,11	40,09	40,15	39,89	40,48	116K	174
03/12/2025	0,33%	0,13	39,98	39,75	39,50	40,00	33K	88
02/12/2025	-0,23%	-0,09	39,85	39,95	39,66	39,95	42K	121
01/12/2025	-1,43%	-0,58	39,94	39,99	39,12	39,99	81K	126
28/11/2025	1,33%	0,53	40,52	39,60	39,60	40,54	125K	680
27/11/2025	-0,12%	-0,05	39,99	40,00	39,50	40,07	137K	359
26/11/2025	0,10%	0,04	40,04	40,01	39,95	40,05	39K	138
25/11/2025	-0,20%	-0,08	40,00	40,08	39,80	40,20	176K	81
24/11/2025	-0,17%	-0,07	40,08	40,15	39,76	40,30	104K	149
21/11/2025	0,83%	0,33	40,15	39,54	39,54	40,42	198K	447
19/11/2025	0,08%	0,03	39,82	40,04	39,60	40,04	53K	118
18/11/2025	0,40%	0,16	39,79	39,60	39,49	39,79	91K	180
17/11/2025	-0,33%	-0,13	39,63	39,99	39,00	40,56	779K	824
14/11/2025	-0,97%	-0,39	39,76	40,56	39,50	40,80	171K	225
13/11/2025	0,07%	0,03	40,15	40,53	40,11	40,53	20K	60
12/11/2025	-0,37%	-0,15	40,12	40,27	39,99	40,50	41K	74
11/11/2025	0,37%	0,15	40,27	40,38	39,85	41,22	86K	317
10/11/2025	-0,52%	-0,21	40,12	40,29	39,78	40,30	22K	73
07/11/2025	-0,05%	-0,02	40,33	40,35	39,77	40,36	75K	119
06/11/2025	0,52%	0,21	40,35	40,22	39,98	40,36	9K	55
05/11/2025	0,83%	0,33	40,14	39,90	39,90	40,18	50K	54
04/11/2025	-1,02%	-0,41	39,81	40,22	39,66	40,25	52K	56
03/11/2025	-0,45%	-0,18	40,22	39,61	39,61	40,38	32K	78
31/10/2025	0,15%	0,06	40,40	40,34	40,31	40,40	55K	75
30/10/2025	-0,12%	-0,05	40,34	40,38	40,25	40,38	11K	97
29/10/2025	0,22%	0,09	40,39	40,30	40,10	40,48	65K	81
28/10/2025	0,22%	0,09	40,30	40,37	40,00	40,48	68K	49
27/10/2025	0,10%	0,04	40,21	40,17	40,00	40,22	24K	62
24/10/2025	0,53%	0,21	40,17	40,36	39,95	40,36	20K	36
23/10/2025	-0,10%	-0,04	39,96	40,00	39,72	40,35	53K	94
22/10/2025	0,13%	0,05	40,00	40,24	39,91	40,24	68K	55
21/10/2025	0,03%	0,01	39,95	40,34	39,95	40,34	57K	64
20/10/2025	-0,08%	-0,03	39,94	40,00	39,71	40,00	43K	46
17/10/2025	0,30%	0,12	39,97	39,85	39,70	39,99	23K	29
16/10/2025	-0,10%	-0,04	39,85	40,00	39,46	40,00	37K	49
15/10/2025	0,00%	0,00	39,89	40,47	39,82	40,47	24K	73
14/10/2025	-0,32%	-0,13	39,89	40,43	39,55	40,43	126K	169
13/10/2025	0,43%	0,17	40,02	39,89	39,69	40,02	55K	63
10/10/2025	0,10%	0,04	39,85	39,81	39,81	40,17	39K	64
09/10/2025	-0,25%	-0,10	39,81	40,21	39,79	40,22	45K	79
08/10/2025	-0,25%	-0,10	39,91	40,22	39,71	40,22	58K	78
07/10/2025	-0,10%	-0,04	40,01	40,44	39,75	40,44	65K	89
06/10/2025	-0,12%	-0,05	40,05	39,40	39,40	40,43	53K	87
03/10/2025	1,06%	0,42	40,10	39,67	39,64	40,15	213K	122
02/10/2025	0,74%	0,29	39,68	39,74	39,39	39,88	72K	94
01/10/2025	-1,87%	-0,75	39,39	40,50	39,39	40,50	60K	304
30/09/2025	-0,50%	-0,20	40,14	40,34	39,68	40,34	62K	105
29/09/2025	0,60%	0,24	40,34	40,22	40,11	40,34	21K	60
26/09/2025	0,12%	0,05	40,10	40,06	39,75	40,10	75K	88
25/09/2025	0,18%	0,07	40,05	39,95	39,94	40,05	10K	31
24/09/2025	-0,12%	-0,05	39,98	40,06	39,72	40,06	46K	64
23/09/2025	0,13%	0,05	40,03	40,00	39,99	40,03	40K	307
22/09/2025	0,20%	0,08	39,98	40,00	39,91	40,04	38K	323
19/09/2025	-	-	39,90	39,94	39,80	40,00	82K	68

Date,Open,High,Low,Close,Volume
06-Apr-26,41.00,41.10,40.91,41.10,38712
02-Apr-26,40.92,40.99,40.61,40.99,75527
01-Apr-26,40.40,41.11,40.10,40.51,55813
31-Mar-26,41.22,41.22,40.85,41.15,117161
30-Mar-26,41.20,41.20,40.98,41.08,59989
27-Mar-26,40.96,41.00,40.90,40.98,75871
26-Mar-26,40.95,41.05,40.90,40.96,62979
25-Mar-26,41.00,41.06,40.85,40.95,62264
24-Mar-26,41.20,41.20,40.79,41.01,65170
23-Mar-26,41.10,41.20,40.69,41.20,61873
20-Mar-26,40.77,41.16,40.77,41.10,190395
19-Mar-26,40.99,41.16,40.72,41.10,145483
18-Mar-26,40.96,40.97,40.51,40.79,68645
17-Mar-26,40.42,40.97,40.42,40.97,29730
16-Mar-26,40.91,40.99,40.35,40.99,101026
13-Mar-26,41.00,41.00,40.08,40.54,117219
12-Mar-26,40.95,41.00,40.55,40.80,52180
11-Mar-26,40.91,42.79,40.46,40.95,187958
10-Mar-26,40.98,40.98,39.93,40.50,110022
09-Mar-26,39.86,40.99,39.86,40.03,350572
06-Mar-26,41.20,41.20,40.88,41.09,62998
05-Mar-26,41.10,41.11,40.93,41.09,59564
04-Mar-26,41.11,41.11,40.88,40.99,11975
03-Mar-26,41.16,41.19,40.80,41.11,123858
02-Mar-26,41.40,41.40,40.85,41.16,111960
27-Feb-26,41.30,41.40,41.04,41.40,136609
26-Feb-26,41.45,41.45,41.00,41.30,201989
25-Feb-26,41.23,41.45,41.12,41.45,404308
24-Feb-26,41.38,41.38,40.95,41.23,27514
23-Feb-26,41.15,41.50,41.01,41.33,166118
20-Feb-26,41.31,41.31,41.04,41.29,41830
19-Feb-26,41.05,41.50,40.69,41.30,578261
18-Feb-26,41.14,41.29,41.02,41.17,75459
13-Feb-26,41.20,41.25,40.67,41.14,120207
12-Feb-26,41.18,43.06,40.72,41.19,338526
11-Feb-26,41.05,41.05,40.62,40.99,30906
10-Feb-26,41.00,41.05,40.73,41.05,102458
09-Feb-26,40.90,41.00,40.88,41.00,35064
06-Feb-26,41.00,41.00,40.75,40.89,96866
05-Feb-26,40.90,41.05,40.90,41.00,23037
04-Feb-26,41.05,41.06,40.83,41.00,76729
03-Feb-26,41.17,41.19,40.75,41.05,73065
02-Feb-26,41.49,41.49,40.89,41.17,47920
30-Jan-26,41.45,41.50,41.30,41.49,297521
29-Jan-26,41.44,41.44,41.19,41.42,62002
28-Jan-26,41.80,41.96,41.00,41.44,255335
27-Jan-26,41.70,41.70,41.11,41.39,141192
26-Jan-26,41.37,41.70,41.18,41.50,144422
23-Jan-26,41.40,41.40,41.18,41.39,248760
22-Jan-26,41.40,41.40,41.17,41.40,71274
21-Jan-26,41.08,41.82,41.02,41.20,84651
20-Jan-26,41.05,41.19,40.92,41.08,83926
19-Jan-26,41.08,41.75,40.75,40.80,275428
16-Jan-26,41.12,41.19,41.00,41.08,35763
15-Jan-26,41.22,41.50,40.71,40.71,142330
14-Jan-26,40.87,41.30,40.87,41.30,70950
13-Jan-26,41.00,41.41,40.97,40.98,120078
12-Jan-26,40.85,41.40,40.85,41.00,38240
09-Jan-26,41.00,41.20,40.84,40.84,113421
08-Jan-26,41.10,41.25,41.00,41.01,131372
07-Jan-26,41.17,41.19,40.96,41.15,61108
06-Jan-26,40.61,41.17,40.61,41.10,96881
05-Jan-26,41.41,41.41,40.99,41.31,109875
02-Jan-26,41.73,41.73,40.59,41.00,146622
30-Dec-25,40.23,42.25,40.23,41.74,85873
29-Dec-25,41.00,42.06,40.32,40.44,157229
26-Dec-25,40.30,42.51,40.16,40.97,350804
23-Dec-25,40.16,40.50,40.16,40.30,96201
22-Dec-25,40.50,40.50,40.20,40.30,83025
19-Dec-25,40.30,40.40,40.14,40.40,97812
18-Dec-25,40.50,40.50,40.18,40.30,70454
17-Dec-25,40.21,40.70,40.00,40.27,91949
16-Dec-25,40.49,40.49,40.11,40.20,69934
15-Dec-25,40.09,40.20,40.00,40.19,78632
12-Dec-25,40.00,40.09,39.96,40.09,106176
11-Dec-25,39.80,40.00,39.80,39.96,22469
10-Dec-25,39.95,40.03,39.82,40.03,26382
09-Dec-25,40.15,40.15,39.68,39.80,37076
08-Dec-25,40.35,40.52,39.79,40.10,137068
05-Dec-25,40.36,40.36,40.00,40.10,33711
04-Dec-25,40.15,40.48,39.89,40.09,115614
03-Dec-25,39.75,40.00,39.50,39.98,32506
02-Dec-25,39.95,39.95,39.66,39.85,41602
01-Dec-25,39.99,39.99,39.12,39.94,81433
28-Nov-25,39.60,40.54,39.60,40.52,124679
27-Nov-25,40.00,40.07,39.50,39.99,137122
26-Nov-25,40.01,40.05,39.95,40.04,39479
25-Nov-25,40.08,40.20,39.80,40.00,175652
24-Nov-25,40.15,40.30,39.76,40.08,104169
21-Nov-25,39.54,40.42,39.54,40.15,197824
19-Nov-25,40.04,40.04,39.60,39.82,53043
18-Nov-25,39.60,39.79,39.49,39.79,91036
17-Nov-25,39.99,40.56,39.00,39.63,779172
14-Nov-25,40.56,40.80,39.50,39.76,171177
13-Nov-25,40.53,40.53,40.11,40.15,20014
12-Nov-25,40.27,40.50,39.99,40.12,40854
11-Nov-25,40.38,41.22,39.85,40.27,86186
10-Nov-25,40.29,40.30,39.78,40.12,22309
07-Nov-25,40.35,40.36,39.77,40.33,74834
06-Nov-25,40.22,40.36,39.98,40.35,9220
05-Nov-25,39.90,40.18,39.90,40.14,50052
04-Nov-25,40.22,40.25,39.66,39.81,51824
03-Nov-25,39.61,40.38,39.61,40.22,31848
31-Oct-25,40.34,40.40,40.31,40.40,54853
30-Oct-25,40.38,40.38,40.25,40.34,10519
29-Oct-25,40.30,40.48,40.10,40.39,64664
28-Oct-25,40.37,40.48,40.00,40.30,68200
27-Oct-25,40.17,40.22,40.00,40.21,23782
24-Oct-25,40.36,40.36,39.95,40.17,19690
23-Oct-25,40.00,40.35,39.72,39.96,52854
22-Oct-25,40.24,40.24,39.91,40.00,68136
21-Oct-25,40.34,40.34,39.95,39.95,56758
20-Oct-25,40.00,40.00,39.71,39.94,43326
17-Oct-25,39.85,39.99,39.70,39.97,22740
16-Oct-25,40.00,40.00,39.46,39.85,36737
15-Oct-25,40.47,40.47,39.82,39.89,23895
14-Oct-25,40.43,40.43,39.55,39.89,125851
13-Oct-25,39.89,40.02,39.69,40.02,55429
10-Oct-25,39.81,40.17,39.81,39.85,39365
09-Oct-25,40.21,40.22,39.79,39.81,44586
08-Oct-25,40.22,40.22,39.71,39.91,58386
07-Oct-25,40.44,40.44,39.75,40.01,65036
06-Oct-25,39.40,40.43,39.40,40.05,52649
03-Oct-25,39.67,40.15,39.64,40.10,213089
02-Oct-25,39.74,39.88,39.39,39.68,71814
01-Oct-25,40.50,40.50,39.39,39.39,59611
30-Sep-25,40.34,40.34,39.68,40.14,62261
29-Sep-25,40.22,40.34,40.11,40.34,20564
26-Sep-25,40.06,40.10,39.75,40.10,74851
25-Sep-25,39.95,40.05,39.94,40.05,10236
24-Sep-25,40.06,40.06,39.72,39.98,45826
23-Sep-25,40.00,40.03,39.99,40.03,40416
22-Sep-25,40.00,40.04,39.91,39.98,37621
19-Sep-25,39.94,40.00,39.80,39.90,81532

*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