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: RDES11

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
14/02/2020-2,47%-2,0079,0081,9979,0081,9928K45
13/02/20201,06%0,8581,0080,1580,1582,0020K37
12/02/20201,46%1,1580,1579,0077,3982,009K48
11/02/20205,33%4,0079,0074,9971,9682,00292K87
10/02/20202,74%2,0075,0073,0172,9975,0056K38
07/02/20204,29%3,0073,0070,0170,0173,0054K48
06/02/20200,00%0,0070,0071,9968,0871,9922K33
05/02/20200,00%0,0070,0071,4868,1073,0030K63
04/02/20200,00%0,0070,0070,0069,5072,00159K48
03/02/20200,72%0,5070,0069,5068,0070,909K27
31/01/2020-9,15%-7,0069,5076,5069,0076,9839K36
30/01/20202,01%1,5176,5075,0074,9976,5025K31
29/01/20200,00%0,0074,9975,0073,0076,9831K37
28/01/2020-2,48%-1,9174,9976,9072,2478,0031K57
27/01/20204,98%3,6576,9073,7572,0276,9245K74
24/01/20201,72%1,2473,2572,9071,0176,0059K59
23/01/2020-1,26%-0,9272,0172,9971,0073,0042K61
22/01/20202,91%2,0672,9371,1071,1074,0067K63
21/01/20202,78%1,9270,8769,0069,0070,88139K69
20/01/2020-0,06%-0,0468,9568,9968,0069,5070K62
17/01/20200,94%0,6468,9968,3566,1869,0067K89
16/01/20200,51%0,3568,3568,1068,0068,3532K35
15/01/20201,96%1,3168,0066,7066,7068,00127K60
14/01/20200,44%0,2966,6966,4066,1166,693M38
13/01/20200,62%0,4166,4066,1865,6166,4031K49
10/01/20200,00%0,0065,9965,9965,6066,485K23
09/01/20200,32%0,2165,9965,7865,3766,0095K30
08/01/2020-0,29%-0,1965,7865,9764,5565,9711K30
07/01/2020-0,05%-0,0365,9766,4964,0166,49193K92
06/01/2020-1,52%-1,0266,0065,5663,0067,50156K164
03/01/20200,01%0,0167,0268,8964,0168,8945K76
02/01/20201,99%1,3167,0165,6463,3869,0044K76
30/12/20190,29%0,1965,7066,5065,7067,0040K33
27/12/20191,22%0,7965,5164,7264,7267,0042K41
26/12/20190,37%0,2464,7264,5064,5065,0036K61
23/12/20191,07%0,6864,4864,0164,0164,6045K30
20/12/20190,09%0,0663,8064,0063,5564,0334K31
19/12/20190,79%0,5063,7464,4663,4264,4651K65
18/12/2019-0,24%-0,1563,2463,5063,2364,49105K37
17/12/20190,25%0,1663,3963,2463,2463,594K12
16/12/2019-1,06%-0,6863,2363,9163,2363,91506K54
13/12/2019-0,45%-0,2963,9163,2463,2464,1823K61
12/12/20190,34%0,2264,2063,2463,2464,20164K40
11/12/2019-0,02%-0,0163,9864,0063,2364,008K27
10/12/20190,68%0,4363,9963,7063,5063,9914K15
09/12/2019-1,03%-0,6663,5664,0963,5064,094K30
06/12/2019-0,28%-0,1864,2264,3963,1364,4030K45
05/12/20190,61%0,3964,4063,4963,1264,4011K40
04/12/20191,43%0,9064,0164,0963,1664,4025K33
03/12/2019-1,47%-0,9463,1163,9563,1164,0915K34
02/12/2019-0,06%-0,0464,0564,1063,1064,5041K69
29/11/20191,09%0,6964,0963,4063,0264,105K22
28/11/2019-0,91%-0,5863,4063,4863,2964,1035K35
27/11/20190,84%0,5363,9863,4563,0864,0013K30
26/11/2019-0,08%-0,0563,4563,4963,2263,5112K35
25/11/20190,17%0,1163,5063,3963,0063,5136K53
22/11/20190,33%0,2163,3963,1862,1363,3914K28
21/11/2019-0,27%-0,1763,1862,1362,1363,3957K97
19/11/20190,33%0,2163,3563,1462,2063,48143K63
18/11/20190,00%0,0063,1463,0962,1063,14119K100
14/11/20191,51%0,9463,1462,2162,2063,1432K38
13/11/2019-1,44%-0,9162,2063,4962,1263,4923K52
12/11/20190,17%0,1163,1163,0062,1063,11114K54
11/11/2019-2,30%-1,4863,0064,0162,2064,50107K64
08/11/2019-2,30%-1,5264,4865,9863,0065,989K28
07/11/20193,12%2,0066,0065,0065,0066,0028K41
06/11/20190,30%0,1964,0063,8161,0064,0039K58
05/11/2019-3,76%-2,4963,8166,3063,0066,3094K119
04/11/2019-5,35%-3,7566,3070,0164,5270,0144K117
01/11/2019-5,95%-4,4370,0573,8669,9575,0042K125
31/10/2019-3,27%-2,5274,4875,9771,1577,0062K113
30/10/2019-0,32%-0,2577,0077,3076,2077,3059K76
29/10/2019-1,59%-1,2577,2578,9976,9678,9980K87
28/10/20192,01%1,5578,5076,9675,5279,0059K97
25/10/20191,29%0,9876,9575,9874,9078,9845K85
24/10/20195,65%4,0675,9774,1070,0079,98159K167
23/10/20195,75%3,9171,9169,6068,0072,0045K102
22/10/20191,34%0,9068,0067,1067,0069,6070K105
21/10/20192,44%1,6067,1065,5064,0667,1419K79
18/10/2019-0,76%-0,5065,5066,0065,5067,1467K99
17/10/20192,04%1,3266,0064,6464,6466,00387K72
16/10/20191,05%0,6764,6864,6864,5064,6853K70
15/10/2019-1,04%-0,6764,0164,6864,0164,6857K87
14/10/20191,06%0,6864,6864,4063,9064,6873K73
11/10/2019-0,31%-0,2064,0064,5063,9064,5067K60
10/10/2019-0,77%-0,5064,2064,6863,9564,6843K69
09/10/20190,00%0,0064,7064,3764,3764,7047K58
08/10/20191,41%0,9064,7063,8063,8064,7028K56
07/10/2019-0,31%-0,2063,8064,0063,8064,0026K78
04/10/2019-0,16%-0,1064,0064,1063,9964,6732K65
03/10/2019-1,19%-0,7764,1064,8863,6364,8838K70
02/10/20191,38%0,8864,8763,6063,6064,9956K115
01/10/2019-6,28%-4,2963,9967,2955,1067,2931K91
30/09/2019-2,28%-1,5968,2869,4667,2569,4763K10
26/09/20192,69%1,8369,8769,9069,8770,356308
25/09/2019-0,01%-0,0168,0468,0568,0468,057K7
24/09/20190,07%0,0568,0569,9068,0569,902062
23/09/20191,03%0,6968,0068,0067,4570,0560K46
20/09/20190,00%0,0067,3167,3267,3067,32120K11
19/09/2019-0,04%-0,0367,3167,3167,3167,33101K12
18/09/2019-0,97%-0,6667,3467,3467,3168,00133K20
17/09/20190,97%0,6568,0068,3068,0068,3077K10
16/09/2019-0,66%-0,4567,3568,0067,3568,002K4
13/09/20190,71%0,4867,8067,3267,3268,30153K10
12/09/2019-0,04%-0,0367,3267,3667,3167,368K7
11/09/20190,06%0,0467,3567,3367,3168,0032K7
10/09/20190,00%0,0067,3167,3167,3167,3181K7
09/09/2019-0,43%-0,2967,3167,6167,3167,6148K8
04/09/20190,12%0,0867,6067,5167,5067,6017K4
03/09/20190,31%0,2167,5267,5267,5267,52671
02/09/2019-0,30%-0,2067,3170,9967,3070,9947K22
30/08/2019-2,16%-1,4967,5167,5167,5167,511K1
29/08/20192,21%1,4969,0068,0068,0069,2826K3
28/08/2019-0,72%-0,4967,5168,0067,5069,2037K8
27/08/2019-1,45%-1,0068,0068,0068,0068,007481
26/08/20190,00%0,0069,0069,0069,0069,002071
23/08/20190,00%0,0069,0068,0068,0069,0060K16
22/08/20190,01%0,0169,0068,9068,9069,009K4
21/08/20190,72%0,4968,9968,9968,9968,996891
20/08/20191,48%1,0068,5068,0068,0068,505K4
19/08/20190,00%0,0067,5068,0067,5068,009K5
16/08/20190,00%0,0067,5067,5167,5067,5280K12
15/08/2019-0,01%-0,0167,5067,5367,5067,538104
14/08/20190,01%0,0167,5167,5167,5167,51671
13/08/2019-2,46%-1,7067,5069,1967,5069,1922K24
12/08/20193,28%2,2069,2066,3166,3169,3022K21
09/08/2019-3,60%-2,5067,0067,0067,0067,007372
08/08/20195,13%3,3969,5066,1166,1169,5010K4
07/08/2019-2,78%-1,8966,1168,0066,1168,2175K5
06/08/20190,00%0,0068,0068,0068,0068,00681
05/08/20191,86%1,2468,0068,0068,0068,004081
02/08/2019-0,40%-0,2766,7667,0866,7668,0010K9
01/08/2019-2,10%-1,4467,0370,0067,0370,006925
31/07/2019--68,4768,4768,4768,471K5


*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