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: RDPD11

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
28/02/20200,00%0,0088,5088,5288,5088,522653
27/02/20200,00%0,0088,5088,7088,5088,703542
26/02/2020-1,62%-1,4688,5088,5288,4989,9613K17
21/02/20201,63%1,4489,9689,9589,9589,974K11
20/02/20200,00%0,0088,5288,6088,5288,605315
19/02/2020-1,26%-1,1388,5289,6388,5289,638045
18/02/20200,02%0,0289,6589,6589,6589,726274
17/02/20201,22%1,0889,6389,1188,5289,643K11
14/02/2020-1,09%-0,9888,5589,2688,5589,63357K8
13/02/2020-0,08%-0,0789,5389,6389,5189,6354K11
12/02/20200,10%0,0989,6089,5189,5189,6048K11
11/02/20200,00%0,0089,5189,5189,5189,52202K29
10/02/20200,00%0,0089,5189,5189,5189,514K2
07/02/2020-0,01%-0,0189,5189,6589,5189,657163
06/02/20200,01%0,0189,5290,4089,5190,4096K16
05/02/2020-0,52%-0,4789,5189,5189,5190,00136K22
04/02/20200,53%0,4789,9889,6589,5189,98200K32
03/02/2020-1,20%-1,0989,5189,5189,5190,0081K23
31/01/20201,57%1,4090,6090,0090,0090,60361K5
30/01/20200,06%0,0589,2090,0089,2090,0094K14
29/01/2020-2,02%-1,8489,1590,5189,1590,94631K54
28/01/20201,65%1,4890,9989,5189,5191,70127K32
27/01/20201,66%1,4689,5189,9988,9691,7943K16
24/01/2020-1,62%-1,4588,0588,5188,0088,51159K12
23/01/20200,56%0,5089,5089,5089,5089,50101K2
22/01/20200,00%0,0089,0089,0089,0089,0228K5
20/01/20200,56%0,5089,0088,1188,1189,002K5
17/01/2020-1,12%-1,0088,5089,2588,5089,3012K5
16/01/20200,57%0,5189,5088,9588,0289,506K13
15/01/20200,84%0,7488,9988,4488,4088,99138K14
14/01/20200,28%0,2588,2588,2588,2588,254411
10/01/2020-0,56%-0,5088,0088,4987,0088,49109K16
09/01/2020-0,27%-0,2488,5088,6985,5688,70132K25
08/01/20200,67%0,5988,7488,1588,1588,7412K4
07/01/2020-0,71%-0,6388,1588,4988,1588,496K9
06/01/20200,89%0,7888,7888,7588,7588,781K7
03/01/20201,15%1,0088,0087,6086,9888,00292K15
02/01/2020-0,68%-0,6087,0087,0187,0087,0180K15
30/12/20190,02%0,0287,6087,4487,3087,6014K7
27/12/20190,00%0,0087,5887,0087,0087,591K9
26/12/20191,25%1,0887,5886,5285,0087,5842K33
23/12/20190,58%0,5086,5086,0086,0086,5010K4
20/12/20190,70%0,6086,0085,5085,5086,005994
19/12/20190,48%0,4185,4084,1584,0585,46216K25
18/12/2019-0,04%-0,0384,9985,0182,0085,02323K23
17/12/20190,01%0,0185,0285,0185,0185,6255K17
16/12/2019-0,06%-0,0585,0185,0785,0185,0763K9
13/12/20190,00%0,0085,0685,1085,0685,1015K7
12/12/20190,00%0,0085,0685,0685,0685,126K6
11/12/2019-0,02%-0,0285,0685,1085,0685,1013K14
10/12/20190,02%0,0285,0885,0685,0685,082K5
09/12/2019-0,05%-0,0485,0685,0885,0685,08208K22
06/12/20190,11%0,0985,1085,1285,0685,12173K17
05/12/20190,60%0,5185,0184,6084,6086,99300K60
04/12/2019-5,42%-4,8484,5084,0083,0084,89451K139
03/12/2019-0,18%-0,1689,3488,9986,1089,382K5
02/12/20194,19%3,6089,5086,0086,0089,5050K30
29/11/2019-0,02%-0,0285,9085,1585,0085,90103K14
28/11/2019-0,01%-0,0185,9285,9285,9285,921K1
27/11/20190,15%0,1385,9385,9085,9086,4540K8
26/11/20191,37%1,1685,8085,7085,2586,25216K18
25/11/2019-1,47%-1,2684,6486,3984,6086,39105K65
22/11/20190,35%0,3085,9086,0085,8986,00111K22
21/11/20191,18%1,0085,6084,7084,6086,38299K24
19/11/2019-2,08%-1,8084,6084,5584,5584,60174K3
14/11/2019-0,12%-0,1086,4083,5683,5686,402563
12/11/20190,58%0,5086,5086,9786,5086,975202
11/11/2019-1,15%-1,0086,0086,9885,0086,98128K6
06/11/20190,00%0,0087,0087,0087,0087,001741
05/11/2019-0,57%-0,5087,0087,0087,0087,00871
01/11/20192,34%2,0087,5085,4385,4387,50231K5
29/10/20190,00%0,0085,5086,0085,5086,50322K6
24/10/2019-2,35%-2,0685,5086,1285,5087,40133K7
23/10/20191,66%1,4387,5687,5687,5687,565253
22/10/2019-3,19%-2,8486,1387,0286,1087,85261K12
21/10/2019-0,01%-0,0188,9787,5886,1088,97261K10
18/10/2019-1,12%-1,0188,9889,1088,9889,109K6
17/10/20190,01%0,0189,9989,0089,0089,994K3
14/10/20192,78%2,4389,9889,9889,9889,98891
11/10/2019-1,07%-0,9587,5590,9887,5591,00178K8
10/10/2019-0,51%-0,4588,5088,0188,0188,503K3
09/10/2019-2,25%-2,0588,9589,0088,9589,006K5
07/10/2019-0,87%-0,8091,0091,7991,0091,793K4
04/10/20194,32%3,8091,8091,8991,8091,896432
03/10/2019-4,32%-3,9788,0088,0088,0088,003521
02/10/20193,69%3,2791,9788,8988,0092,00105K18
01/10/20190,34%0,3088,7088,4588,4588,701M5
30/09/20190,47%0,4188,4088,9688,4088,961772
27/09/20190,00%0,0087,9987,9987,9987,992631
26/09/20191,14%0,9987,9987,9987,9987,991751
25/09/20190,58%0,5087,0086,0286,0087,0054K6
24/09/2019-0,57%-0,5086,5086,9086,5086,90130K2
23/09/20191,13%0,9787,0087,0087,0087,003M4
20/09/2019-1,94%-1,7086,0387,7486,0187,80176K6
19/09/20190,00%0,0087,7387,7387,7387,737K1
18/09/20190,26%0,2387,7387,5087,4988,9790K9
17/09/20190,57%0,5087,5087,5087,5087,5018K5
16/09/2019-0,57%-0,5087,0087,0087,0087,005K1
13/09/20191,14%0,9987,5086,5185,5087,50205K24
11/09/2019-1,12%-0,9886,5187,0086,5087,493K6
10/09/20190,10%0,0987,4987,4987,4987,491K2
09/09/20190,11%0,1087,4087,3087,0087,40159K9
06/09/20191,49%1,2887,3086,1986,0487,30138K15
05/09/20190,00%0,0086,0286,0286,0286,022K1
04/09/20191,80%1,5286,0285,9085,9086,0252K5
03/09/20192,39%1,9784,5085,0083,1085,0044K3
02/09/2019-4,03%-3,4782,5382,5382,5382,531651
28/08/20190,46%0,3986,0086,0086,0086,00861
26/08/2019-0,01%-0,0185,6185,6285,6185,62356K6
23/08/20190,01%0,0185,6285,6285,6285,621712
20/08/2019-0,22%-0,1985,6185,6185,6185,618K1
19/08/20190,30%0,2685,8085,8085,8085,805141
16/08/20190,04%0,0385,5485,5585,5485,99176K11
14/08/2019-0,62%-0,5385,5184,6584,5585,5228K14
13/08/20190,63%0,5486,0486,0485,3086,049454
12/08/20190,00%0,0085,5084,5084,5085,50129K20
09/08/20190,58%0,4985,5084,9784,9785,505122
08/08/20190,01%0,0185,0185,0285,0185,99238K6
07/08/2019-2,86%-2,5085,0085,0085,0085,0020K8
05/08/20190,00%0,0087,5084,5182,1187,50194K13
02/08/20191,11%0,9687,5085,9285,9087,5055K21
01/08/2019-1,26%-1,1086,5486,5486,5486,549K2
31/07/20190,02%0,0287,6487,6487,6487,64871
30/07/2019-0,01%-0,0187,6287,6287,6287,62871
26/07/20190,15%0,1387,6387,6387,6387,632622
25/07/20190,11%0,1087,5087,0087,0087,5018K4
24/07/20190,98%0,8587,4085,6285,6287,4017K4
22/07/20190,00%0,0086,5586,5586,5586,55147K1
18/07/20190,00%0,0086,5586,5686,5586,562593
17/07/2019-1,09%-0,9586,5587,4986,5087,492K7
16/07/20190,00%0,0087,5087,4887,4887,501K4
15/07/20191,98%1,7087,5087,5087,5087,503K1
11/07/20190,26%0,2285,8085,5285,5285,808562
10/07/2019--85,5885,5885,5885,582K1


*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