Cotação atual, histórico e gráfico do papel: RDSA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/08/2020 | 3,11% | 5,40 | 179,10 | 179,10 | 179,10 | 179,10 | 2K | 1 |
| 11/08/2020 | 4,64% | 7,70 | 173,70 | 173,70 | 173,70 | 173,70 | 868K | 24 |
| 07/08/2020 | -0,36% | -0,60 | 166,00 | 165,40 | 165,40 | 166,12 | 101K | 3 |
| 06/08/2020 | -0,47% | -0,78 | 166,60 | 166,60 | 166,60 | 166,60 | 2K | 1 |
| 05/08/2020 | 0,83% | 1,38 | 167,38 | 167,85 | 167,38 | 167,85 | 101K | 3 |
| 04/08/2020 | 4,01% | 6,40 | 166,00 | 166,30 | 166,00 | 166,57 | 259K | 8 |
| 03/08/2020 | 2,50% | 3,90 | 159,60 | 160,71 | 159,60 | 160,71 | 101K | 2 |
| 31/07/2020 | -1,95% | -3,10 | 155,70 | 158,80 | 155,70 | 158,80 | 57K | 2 |
| 30/07/2020 | -4,80% | -8,00 | 158,80 | 158,59 | 157,41 | 158,80 | 111K | 3 |
| 29/07/2020 | -0,39% | -0,66 | 166,80 | 167,20 | 166,78 | 167,20 | 953K | 19 |
| 28/07/2020 | 0,09% | 0,15 | 167,46 | 167,46 | 167,46 | 167,46 | 2K | 1 |
|
|
| 27/07/2020 | -0,29% | -0,49 | 167,31 | 167,31 | 167,31 | 167,31 | 102K | 2 |
| 23/07/2020 | 0,83% | 1,38 | 167,80 | 167,80 | 167,80 | 167,80 | 50K | 1 |
| 22/07/2020 | -4,90% | -8,58 | 166,42 | 167,00 | 166,42 | 167,00 | 52K | 3 |
| 21/07/2020 | 0,00% | 0,00 | 175,00 | 175,00 | 175,00 | 175,00 | 88K | 2 |
| 13/07/2020 | -0,86% | -1,52 | 175,00 | 175,00 | 175,00 | 175,00 | 2K | 1 |
| 07/07/2020 | 0,01% | 0,02 | 176,52 | 176,52 | 176,52 | 176,52 | 5K | 1 |
| 01/07/2020 | -2,26% | -4,09 | 176,50 | 176,50 | 176,50 | 176,50 | 35K | 1 |
| 19/06/2020 | -0,34% | -0,61 | 180,59 | 180,59 | 180,59 | 180,59 | 54K | 1 |
| 18/06/2020 | 0,00% | 0,00 | 181,20 | 181,20 | 181,20 | 181,20 | 11K | 1 |
| 17/06/2020 | 0,00% | 0,00 | 181,20 | 181,20 | 181,20 | 181,20 | 4K | 1 |
| 10/06/2020 | -1,23% | -2,26 | 181,20 | 181,20 | 181,20 | 181,20 | 2K | 1 |
| 09/06/2020 | -4,21% | -8,07 | 183,46 | 181,79 | 181,79 | 183,46 | 38K | 2 |
| 08/06/2020 | 1,54% | 2,91 | 191,53 | 191,00 | 191,00 | 191,53 | 191K | 4 |
| 05/06/2020 | 6,40% | 11,34 | 188,62 | 188,22 | 188,22 | 188,62 | 58K | 2 |
| 01/06/2020 | 4,28% | 7,28 | 177,28 | 171,20 | 171,20 | 177,28 | 74K | 2 |
| 29/05/2020 | -3,87% | -6,84 | 170,00 | 173,00 | 170,00 | 173,00 | 19K | 2 |
| 28/05/2020 | 1,38% | 2,40 | 176,84 | 176,62 | 176,62 | 176,84 | 11K | 2 |
| 27/05/2020 | -4,05% | -7,36 | 174,44 | 175,04 | 174,44 | 175,20 | 177K | 5 |
| 21/05/2020 | -1,62% | -3,00 | 181,80 | 181,80 | 181,80 | 181,80 | 164K | 1 |
| 19/05/2020 | 4,70% | 8,30 | 184,80 | 184,80 | 184,80 | 184,80 | 259K | 1 |
| 15/05/2020 | -0,05% | -0,09 | 176,50 | 176,50 | 176,50 | 176,50 | 2K | 1 |
| 14/05/2020 | -6,74% | -12,77 | 176,59 | 178,38 | 176,59 | 178,38 | 46K | 3 |
| 12/05/2020 | -2,69% | -5,24 | 189,36 | 189,36 | 189,36 | 189,36 | 114K | 1 |
| 08/05/2020 | 0,48% | 0,93 | 194,60 | 194,60 | 194,60 | 194,60 | 4K | 2 |
| 07/05/2020 | 5,26% | 9,67 | 193,67 | 193,67 | 193,67 | 193,67 | 155K | 1 |
| 06/05/2020 | 2,45% | 4,40 | 184,00 | 184,00 | 184,00 | 184,00 | 15K | 1 |
| 04/05/2020 | -1,86% | -3,40 | 179,60 | 177,20 | 177,20 | 179,60 | 14K | 2 |
| 30/04/2020 | -7,58% | -15,00 | 183,00 | 182,61 | 182,20 | 183,00 | 110K | 4 |
| 28/04/2020 | -1,00% | -2,00 | 198,00 | 201,60 | 198,00 | 201,60 | 103K | 3 |
| 27/04/2020 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 2K | 1 |
| 24/04/2020 | 2,61% | 5,08 | 200,00 | 200,00 | 200,00 | 200,00 | 6K | 3 |
| 23/04/2020 | 4,22% | 7,89 | 194,92 | 194,92 | 194,92 | 194,92 | 70K | 2 |
| 22/04/2020 | 4,70% | 8,39 | 187,03 | 184,80 | 184,80 | 187,03 | 466K | 2 |
| 20/04/2020 | 3,14% | 5,44 | 178,64 | 178,64 | 178,64 | 178,64 | 2K | 1 |
| 16/04/2020 | -10,72% | -20,80 | 173,20 | 172,00 | 172,00 | 174,00 | 23K | 3 |
| 07/04/2020 | 0,52% | 1,00 | 194,00 | 195,00 | 194,00 | 195,00 | 56K | 2 |
| 03/04/2020 | -3,50% | -7,00 | 193,00 | 192,30 | 189,00 | 193,00 | 38K | 6 |
| 02/04/2020 | 7,67% | 14,24 | 200,00 | 200,00 | 200,00 | 200,00 | 2K | 1 |
| 01/04/2020 | 10,44% | 17,56 | 185,76 | 185,76 | 185,76 | 185,76 | 6K | 1 |
| 30/03/2020 | 3,19% | 5,20 | 168,20 | 168,20 | 168,20 | 168,20 | 3K | 1 |
| 27/03/2020 | -2,51% | -4,20 | 163,00 | 163,00 | 163,00 | 163,00 | 5K | 1 |
| 26/03/2020 | -5,32% | -9,40 | 167,20 | 167,20 | 167,20 | 167,20 | 2K | 1 |
| 25/03/2020 | 8,75% | 14,21 | 176,60 | 176,77 | 176,60 | 176,77 | 57K | 3 |
| 24/03/2020 | 20,47% | 27,59 | 162,39 | 162,39 | 162,39 | 162,39 | 309K | 1 |
| 23/03/2020 | 6,14% | 7,80 | 134,80 | 134,80 | 134,80 | 134,80 | 4K | 1 |
| 20/03/2020 | 2,91% | 3,59 | 127,00 | 127,20 | 124,00 | 127,20 | 6K | 3 |
| 19/03/2020 | 7,03% | 8,11 | 123,41 | 123,41 | 123,41 | 123,41 | 284K | 1 |
| 18/03/2020 | -11,78% | -15,40 | 115,30 | 118,70 | 115,00 | 118,70 | 84K | 3 |
| 17/03/2020 | -12,87% | -19,30 | 130,70 | 131,20 | 129,90 | 131,50 | 14K | 5 |
| 16/03/2020 | 11,11% | 15,00 | 150,00 | 150,00 | 150,00 | 150,00 | 2K | 1 |
| 13/03/2020 | -17,28% | -28,20 | 135,00 | 140,70 | 133,80 | 140,70 | 379K | 14 |
| 11/03/2020 | -6,74% | -11,80 | 163,20 | 165,00 | 163,20 | 165,00 | 348K | 2 |
| 10/03/2020 | -13,52% | -27,35 | 175,00 | 175,00 | 175,00 | 175,00 | 525K | 1 |
| 05/03/2020 | 0,60% | 1,20 | 202,35 | 202,35 | 202,35 | 202,35 | 61K | 1 |
| 03/03/2020 | 0,56% | 1,13 | 201,15 | 201,15 | 201,15 | 201,15 | 2K | 1 |
| 02/03/2020 | 0,12% | 0,23 | 200,02 | 198,10 | 198,10 | 200,02 | 101K | 2 |
| 27/02/2020 | -7,80% | -16,91 | 199,79 | 199,79 | 199,79 | 199,79 | 260K | 1 |
| 21/02/2020 | -0,96% | -2,10 | 216,70 | 216,70 | 216,70 | 216,70 | 43K | 1 |
| 20/02/2020 | -0,98% | -2,17 | 218,80 | 218,80 | 218,80 | 218,80 | 88K | 1 |
| 19/02/2020 | 1,50% | 3,27 | 220,97 | 220,97 | 220,97 | 220,97 | 22K | 1 |
| 18/02/2020 | -2,29% | -5,10 | 217,70 | 217,70 | 217,70 | 217,70 | 261K | 1 |
| 13/02/2020 | -1,95% | -4,42 | 222,80 | 222,80 | 222,80 | 222,80 | 156K | 1 |
| 12/02/2020 | 1,75% | 3,91 | 227,22 | 227,22 | 227,22 | 227,22 | 68K | 1 |
| 10/02/2020 | -0,63% | -1,41 | 223,31 | 223,31 | 223,31 | 223,31 | 67K | 1 |
| 07/02/2020 | 0,29% | 0,66 | 224,72 | 224,72 | 224,72 | 224,72 | 22K | 1 |
| 06/02/2020 | -0,02% | -0,05 | 224,06 | 224,06 | 224,06 | 224,06 | 134K | 1 |
| 05/02/2020 | 2,34% | 5,12 | 224,11 | 224,11 | 224,11 | 224,11 | 224K | 1 |
| 03/02/2020 | -4,33% | -9,91 | 218,99 | 218,99 | 218,99 | 218,99 | 88K | 1 |
| 30/01/2020 | -3,05% | -7,19 | 228,90 | 228,90 | 228,90 | 228,90 | 23K | 1 |
| 28/01/2020 | -2,48% | -6,01 | 236,09 | 236,09 | 236,09 | 236,09 | 24K | 1 |
| 22/01/2020 | -1,45% | -3,55 | 242,10 | 242,10 | 242,10 | 242,10 | 73K | 1 |
| 17/01/2020 | -0,68% | -1,68 | 245,65 | 245,65 | 245,65 | 245,65 | 49K | 1 |
| 15/01/2020 | 0,83% | 2,03 | 247,33 | 247,33 | 247,33 | 247,33 | 74K | 1 |
| 13/01/2020 | 1,03% | 2,49 | 245,30 | 245,30 | 245,30 | 245,30 | 25K | 1 |
| 10/01/2020 | 0,37% | 0,90 | 242,81 | 242,81 | 242,81 | 242,81 | 49K | 1 |
| 08/01/2020 | -1,54% | -3,79 | 241,91 | 241,91 | 241,91 | 241,91 | 266K | 1 |
| 07/01/2020 | -1,36% | -3,40 | 245,70 | 245,70 | 245,70 | 245,70 | 98K | 1 |
| 06/01/2020 | 1,34% | 3,29 | 249,10 | 249,10 | 249,10 | 249,10 | 25K | 1 |
| 03/01/2020 | 2,32% | 5,58 | 245,81 | 245,81 | 245,81 | 245,81 | 4M | 1 |
| 27/12/2019 | 0,80% | 1,90 | 240,23 | 240,23 | 240,23 | 240,23 | 48K | 1 |
| 19/12/2019 | -0,28% | -0,66 | 238,33 | 238,33 | 238,33 | 238,33 | 71K | 1 |
| 17/12/2019 | - | - | 238,99 | 238,99 | 238,99 | 238,99 | 2M | 1 |
Date,Open,High,Low,Close,Volume
12-Aug-20,179.10,179.10,179.10,179.10,1791
11-Aug-20,173.70,173.70,173.70,173.70,868500
07-Aug-20,165.40,166.12,165.40,166.00,101116
06-Aug-20,166.60,166.60,166.60,166.60,1666
05-Aug-20,167.85,167.85,167.38,167.38,100556
04-Aug-20,166.30,166.57,166.00,166.00,259152
03-Aug-20,160.71,160.71,159.60,159.60,101214
31-Jul-20,158.80,158.80,155.70,155.70,56858
30-Jul-20,158.59,158.80,157.41,158.80,110680
29-Jul-20,167.20,167.20,166.78,166.80,952834
28-Jul-20,167.46,167.46,167.46,167.46,1674
27-Jul-20,167.31,167.31,167.31,167.31,102059
23-Jul-20,167.80,167.80,167.80,167.80,50340
22-Jul-20,167.00,167.00,166.42,166.42,51652
21-Jul-20,175.00,175.00,175.00,175.00,87500
13-Jul-20,175.00,175.00,175.00,175.00,1750
07-Jul-20,176.52,176.52,176.52,176.52,5295
01-Jul-20,176.50,176.50,176.50,176.50,35300
19-Jun-20,180.59,180.59,180.59,180.59,54177
18-Jun-20,181.20,181.20,181.20,181.20,10872
17-Jun-20,181.20,181.20,181.20,181.20,3624
10-Jun-20,181.20,181.20,181.20,181.20,1812
09-Jun-20,181.79,183.46,181.79,183.46,38192
08-Jun-20,191.00,191.53,191.00,191.53,191233
05-Jun-20,188.22,188.62,188.22,188.62,58352
01-Jun-20,171.20,177.28,171.20,177.28,74336
29-May-20,173.00,173.00,170.00,170.00,19000
28-May-20,176.62,176.84,176.62,176.84,10599
27-May-20,175.04,175.20,174.44,174.44,176845
21-May-20,181.80,181.80,181.80,181.80,163620
19-May-20,184.80,184.80,184.80,184.80,258720
15-May-20,176.50,176.50,176.50,176.50,1765
14-May-20,178.38,178.38,176.59,176.59,46271
12-May-20,189.36,189.36,189.36,189.36,113616
08-May-20,194.60,194.60,194.60,194.60,3892
07-May-20,193.67,193.67,193.67,193.67,154936
06-May-20,184.00,184.00,184.00,184.00,14720
04-May-20,177.20,179.60,177.20,179.60,14320
30-Apr-20,182.61,183.00,182.20,183.00,109674
28-Apr-20,201.60,201.60,198.00,198.00,102780
27-Apr-20,200.00,200.00,200.00,200.00,2000
24-Apr-20,200.00,200.00,200.00,200.00,6000
23-Apr-20,194.92,194.92,194.92,194.92,70171
22-Apr-20,184.80,187.03,184.80,187.03,465504
20-Apr-20,178.64,178.64,178.64,178.64,1786
16-Apr-20,172.00,174.00,172.00,173.20,22540
07-Apr-20,195.00,195.00,194.00,194.00,56400
03-Apr-20,192.30,193.00,189.00,193.00,38093
02-Apr-20,200.00,200.00,200.00,200.00,2000
01-Apr-20,185.76,185.76,185.76,185.76,5572
30-Mar-20,168.20,168.20,168.20,168.20,3364
27-Mar-20,163.00,163.00,163.00,163.00,4890
26-Mar-20,167.20,167.20,167.20,167.20,1672
25-Mar-20,176.77,176.77,176.60,176.60,56563
24-Mar-20,162.39,162.39,162.39,162.39,308541
23-Mar-20,134.80,134.80,134.80,134.80,4044
20-Mar-20,127.20,127.20,124.00,127.00,6322
19-Mar-20,123.41,123.41,123.41,123.41,283843
18-Mar-20,118.70,118.70,115.00,115.30,84197
17-Mar-20,131.20,131.50,129.90,130.70,14376
16-Mar-20,150.00,150.00,150.00,150.00,1500
13-Mar-20,140.70,140.70,133.80,135.00,378612
11-Mar-20,165.00,165.00,163.20,163.20,348132
10-Mar-20,175.00,175.00,175.00,175.00,525000
05-Mar-20,202.35,202.35,202.35,202.35,60705
03-Mar-20,201.15,201.15,201.15,201.15,2011
02-Mar-20,198.10,200.02,198.10,200.02,101050
27-Feb-20,199.79,199.79,199.79,199.79,259727
21-Feb-20,216.70,216.70,216.70,216.70,43340
20-Feb-20,218.80,218.80,218.80,218.80,87520
19-Feb-20,220.97,220.97,220.97,220.97,22097
18-Feb-20,217.70,217.70,217.70,217.70,261240
13-Feb-20,222.80,222.80,222.80,222.80,155960
12-Feb-20,227.22,227.22,227.22,227.22,68166
10-Feb-20,223.31,223.31,223.31,223.31,66993
07-Feb-20,224.72,224.72,224.72,224.72,22472
06-Feb-20,224.06,224.06,224.06,224.06,134436
05-Feb-20,224.11,224.11,224.11,224.11,224110
03-Feb-20,218.99,218.99,218.99,218.99,87596
30-Jan-20,228.90,228.90,228.90,228.90,22890
28-Jan-20,236.09,236.09,236.09,236.09,23609
22-Jan-20,242.10,242.10,242.10,242.10,72630
17-Jan-20,245.65,245.65,245.65,245.65,49130
15-Jan-20,247.33,247.33,247.33,247.33,74199
13-Jan-20,245.30,245.30,245.30,245.30,24530
10-Jan-20,242.81,242.81,242.81,242.81,48562
08-Jan-20,241.91,241.91,241.91,241.91,266101
07-Jan-20,245.70,245.70,245.70,245.70,98280
06-Jan-20,249.10,249.10,249.10,249.10,24910
03-Jan-20,245.81,245.81,245.81,245.81,3957541
27-Dec-19,240.23,240.23,240.23,240.23,48046
19-Dec-19,238.33,238.33,238.33,238.33,71499
17-Dec-19,238.99,238.99,238.99,238.99,1625132
*exoneração de responsabilidade e termos de uso