Cotação atual, histórico e gráfico do papel: RDSA34

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 RDSA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/10/2020	-2,76%	-3,94	139,00	140,24	139,00	140,24	145K	8
23/10/2020	1,38%	1,94	142,94	145,03	142,12	145,31	3K	7
22/10/2020	0,62%	0,87	141,00	138,94	137,55	141,35	2K	5
21/10/2020	-0,70%	-0,99	140,13	140,22	140,05	140,22	51K	4
20/10/2020	-0,62%	-0,88	141,12	142,13	140,96	142,13	16K	6
19/10/2020	0,00%	0,00	142,00	142,30	142,00	142,30	6K	2
16/10/2020	0,00%	0,00	142,00	142,00	142,00	142,00	6K	1
15/10/2020	-2,22%	-3,22	142,00	142,00	142,00	142,00	30K	2
14/10/2020	-0,38%	-0,55	145,22	144,19	144,19	145,22	29K	2
13/10/2020	-1,25%	-1,85	145,77	145,77	145,77	145,77	15K	2
09/10/2020	3,23%	4,62	147,62	147,62	147,62	147,62	1K	1

07/10/2020	0,70%	1,00	143,00	143,00	143,00	143,00	286	1
06/10/2020	0,70%	0,99	142,00	142,59	142,00	142,59	6K	2
05/10/2020	4,87%	6,55	141,01	141,01	141,01	141,01	1K	1
02/10/2020	-5,84%	-8,34	134,46	134,46	134,46	134,46	403	1
30/09/2020	0,43%	0,61	142,80	143,77	142,80	143,77	2K	3
21/09/2020	-4,56%	-6,79	142,19	142,19	142,19	142,19	1K	1
11/09/2020	-0,61%	-0,92	148,98	148,98	148,98	148,98	927K	1
10/09/2020	-0,80%	-1,21	149,90	149,99	149,90	149,99	1M	2
09/09/2020	0,47%	0,71	151,11	151,11	151,11	151,11	756K	1
08/09/2020	-2,08%	-3,20	150,40	149,79	149,79	150,40	933K	2
04/09/2020	0,25%	0,38	153,60	153,41	153,41	153,60	1M	22
03/09/2020	-1,64%	-2,56	153,22	153,22	153,22	153,22	46K	1
02/09/2020	-0,14%	-0,22	155,78	155,78	155,78	155,78	3K	1
01/09/2020	-5,45%	-9,00	156,00	156,38	156,00	156,38	59K	2
28/08/2020	-0,48%	-0,80	165,00	165,00	165,00	165,00	15K	1
27/08/2020	-2,17%	-3,68	165,80	164,98	164,98	165,80	3K	2
19/08/2020	-5,37%	-9,62	169,48	169,48	169,48	169,48	491K	1
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
26-Oct-20,140.24,140.24,139.00,139.00,144815
23-Oct-20,145.03,145.31,142.12,142.94,3448
22-Oct-20,138.94,141.35,137.55,141.00,1807
21-Oct-20,140.22,140.22,140.05,140.13,50844
20-Oct-20,142.13,142.13,140.96,141.12,16178
19-Oct-20,142.30,142.30,142.00,142.00,6118
16-Oct-20,142.00,142.00,142.00,142.00,5680
15-Oct-20,142.00,142.00,142.00,142.00,30388
14-Oct-20,144.19,145.22,144.19,145.22,28983
13-Oct-20,145.77,145.77,145.77,145.77,14577
09-Oct-20,147.62,147.62,147.62,147.62,1476
07-Oct-20,143.00,143.00,143.00,143.00,286
06-Oct-20,142.59,142.59,142.00,142.00,5822
05-Oct-20,141.01,141.01,141.01,141.01,1128
02-Oct-20,134.46,134.46,134.46,134.46,403
30-Sep-20,143.77,143.77,142.80,142.80,1862
21-Sep-20,142.19,142.19,142.19,142.19,1421
11-Sep-20,148.98,148.98,148.98,148.98,926655
10-Sep-20,149.99,149.99,149.90,149.90,1051429
09-Sep-20,151.11,151.11,151.11,151.11,755550
08-Sep-20,149.79,150.40,149.79,150.40,933289
04-Sep-20,153.41,153.60,153.41,153.60,1084081
03-Sep-20,153.22,153.22,153.22,153.22,45966
02-Sep-20,155.78,155.78,155.78,155.78,3115
01-Sep-20,156.38,156.38,156.00,156.00,59394
28-Aug-20,165.00,165.00,165.00,165.00,14850
27-Aug-20,164.98,165.80,164.98,165.80,3307
19-Aug-20,169.48,169.48,169.48,169.48,491492
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RDSA34

cotações, gráficos e mais...