Cotação atual, histórico e gráfico do papel: RNDP11

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 RNDP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,85%	1,20	43,30	45,99	43,29	45,99	8K	12
14/11/2024	-0,52%	-0,22	42,10	42,33	41,39	42,33	8K	81
13/11/2024	-0,24%	-0,10	42,32	42,84	40,03	42,84	167	4
12/11/2024	6,00%	2,40	42,42	40,43	40,43	42,42	208	3
11/11/2024	-4,69%	-1,97	40,02	42,00	40,02	42,00	7K	17
08/11/2024	4,77%	1,91	41,99	41,00	40,08	41,99	6K	13
07/11/2024	-6,79%	-2,92	40,08	43,43	40,08	48,99	54K	49

06/11/2024	0,16%	0,07	43,00	42,93	41,88	43,00	2K	9
05/11/2024	-4,39%	-1,97	42,93	42,49	42,48	42,93	3K	4
04/11/2024	6,25%	2,64	44,90	42,70	42,06	45,00	10K	10
01/11/2024	-1,61%	-0,69	42,26	42,50	42,26	42,95	29K	20
31/10/2024	0,94%	0,40	42,95	42,95	42,94	43,05	22K	18
30/10/2024	2,53%	1,05	42,55	41,91	41,90	42,55	22K	7
29/10/2024	3,78%	1,51	41,50	40,01	40,00	41,50	521	4
28/10/2024	-1,16%	-0,47	39,99	40,45	39,99	40,46	2K	31
25/10/2024	1,07%	0,43	40,46	40,47	40,46	40,47	404	2
24/10/2024	-4,76%	-2,00	40,03	41,17	40,03	47,90	22K	35
23/10/2024	-5,97%	-2,67	42,03	43,82	42,03	43,82	8K	13
22/10/2024	-0,67%	-0,30	44,70	45,00	44,70	45,00	719	4
21/10/2024	0,00%	0,00	45,00	44,10	43,91	45,00	8K	9
18/10/2024	0,09%	0,04	45,00	44,96	44,96	45,00	3K	11
17/10/2024	-0,07%	-0,03	44,96	45,00	44,96	45,00	539	8
16/10/2024	3,43%	1,49	44,99	43,50	43,50	44,99	1K	5
15/10/2024	1,16%	0,50	43,50	43,50	43,50	44,20	4K	8
14/10/2024	0,00%	0,00	43,00	43,01	43,00	43,01	1K	2
10/10/2024	-0,14%	-0,06	43,00	43,00	41,06	43,59	10K	26
09/10/2024	-3,32%	-1,48	43,06	45,01	43,06	46,50	5K	12
08/10/2024	-2,11%	-0,96	44,54	45,50	44,53	45,88	9K	26
07/10/2024	-1,83%	-0,85	45,50	45,01	45,00	45,50	2K	6
04/10/2024	0,30%	0,14	46,35	46,35	44,76	46,36	19K	32
03/10/2024	-8,22%	-4,14	46,21	50,35	46,21	50,35	4K	23
02/10/2024	-0,24%	-0,12	50,35	50,35	48,00	50,35	8K	22
01/10/2024	-12,23%	-7,03	50,47	57,00	50,47	57,00	15K	34
30/09/2024	0,00%	0,00	57,50	57,50	57,10	57,50	3K	10
27/09/2024	0,00%	0,00	57,50	57,50	57,50	57,50	2K	6
26/09/2024	-0,57%	-0,33	57,50	57,80	57,50	57,80	7K	10
25/09/2024	-2,08%	-1,23	57,83	58,99	57,83	58,99	7K	12
24/09/2024	0,68%	0,40	59,06	58,66	58,66	59,06	4K	5
23/09/2024	1,56%	0,90	58,66	58,58	57,86	58,66	22K	11
20/09/2024	-0,41%	-0,24	57,76	58,60	57,76	58,63	1K	4
19/09/2024	-0,19%	-0,11	58,00	58,11	57,75	58,11	12K	7
18/09/2024	-0,50%	-0,29	58,11	57,80	57,80	58,11	3K	5
17/09/2024	-2,67%	-1,60	58,40	60,00	58,26	60,00	3K	16
16/09/2024	3,43%	1,99	60,00	58,60	58,60	60,00	24K	5
13/09/2024	1,72%	0,98	58,01	58,42	57,81	59,39	122K	24
12/09/2024	0,02%	0,01	57,03	57,01	57,00	57,03	86K	4
11/09/2024	-1,86%	-1,08	57,02	57,00	57,00	57,02	2K	7
10/09/2024	0,03%	0,02	58,10	58,08	58,08	59,80	5K	14
09/09/2024	-1,69%	-1,00	58,08	59,30	57,34	60,00	1K	10
06/09/2024	-1,24%	-0,74	59,08	60,76	59,08	60,76	11K	17
05/09/2024	0,07%	0,04	59,82	59,79	59,79	60,07	14K	11
04/09/2024	-2,00%	-1,22	59,78	59,78	59,78	61,30	7K	12
03/09/2024	1,55%	0,93	61,00	61,00	61,00	61,00	2K	1
02/09/2024	-2,83%	-1,75	60,07	62,44	60,06	62,44	12K	43
30/08/2024	-1,65%	-1,04	61,82	62,85	61,82	62,85	3K	8
29/08/2024	1,37%	0,85	62,86	62,01	61,91	62,86	2K	7
28/08/2024	-2,39%	-1,52	62,01	63,51	62,01	63,53	4K	12
27/08/2024	0,84%	0,53	63,53	63,49	63,49	63,54	889	9
26/08/2024	1,79%	1,11	63,00	61,40	61,18	63,56	2K	10
23/08/2024	1,46%	0,89	61,89	61,00	61,00	61,90	4K	8
22/08/2024	0,96%	0,58	61,00	61,64	61,00	61,64	1K	6
21/08/2024	-2,71%	-1,68	60,42	62,15	60,00	62,15	15K	28
20/08/2024	0,00%	0,00	62,10	62,09	62,09	62,10	1K	4
19/08/2024	-0,80%	-0,50	62,10	61,01	60,50	62,17	6K	18
16/08/2024	0,97%	0,60	62,60	62,00	62,00	62,60	621	3
15/08/2024	-1,52%	-0,96	62,00	62,96	62,00	63,56	3K	15
14/08/2024	-0,87%	-0,55	62,96	62,26	61,00	62,96	10K	18
13/08/2024	-0,70%	-0,45	63,51	62,68	62,68	63,64	7K	19
12/08/2024	1,48%	0,93	63,96	61,76	61,76	63,96	2K	15
09/08/2024	-1,55%	-0,99	63,03	64,01	63,03	64,02	3K	13
08/08/2024	-1,08%	-0,70	64,02	64,72	63,52	64,72	5K	15
07/08/2024	-1,18%	-0,77	64,72	65,40	64,69	65,49	4K	9
06/08/2024	3,13%	1,99	65,49	64,12	64,00	65,70	2K	14
05/08/2024	1,54%	0,96	63,50	62,54	60,75	64,11	4K	23
02/08/2024	-0,03%	-0,02	62,54	62,54	60,80	62,54	5K	14
01/08/2024	-4,18%	-2,73	62,56	65,70	59,60	65,70	11K	41
31/07/2024	1,84%	1,18	65,29	64,75	64,07	65,29	1K	9
30/07/2024	0,02%	0,01	64,11	64,11	64,11	64,11	64	1
29/07/2024	-2,44%	-1,60	64,10	65,70	64,05	65,70	17K	13
26/07/2024	3,64%	2,31	65,70	65,02	65,02	65,70	25K	23
25/07/2024	0,00%	0,00	63,39	62,58	62,58	63,39	2K	8
24/07/2024	-0,97%	-0,62	63,39	63,00	62,81	63,39	1K	4
23/07/2024	2,83%	1,76	64,01	63,00	60,00	64,01	5K	13
22/07/2024	-1,19%	-0,75	62,25	63,00	62,24	63,00	5K	17
19/07/2024	-4,12%	-2,71	63,00	64,00	63,00	64,01	10K	14
18/07/2024	1,86%	1,20	65,71	65,70	65,70	65,71	854	4
17/07/2024	-2,09%	-1,38	64,51	65,76	64,51	65,84	4K	12
16/07/2024	-1,10%	-0,73	65,89	66,62	65,89	67,48	9K	32
15/07/2024	0,14%	0,09	66,62	66,52	65,98	66,79	3K	19
12/07/2024	-0,39%	-0,26	66,53	66,93	66,00	66,93	9K	19
11/07/2024	0,07%	0,05	66,79	65,40	65,40	67,49	9K	17
10/07/2024	2,65%	1,72	66,74	65,80	65,02	67,49	41K	48
09/07/2024	1,37%	0,88	65,02	64,27	64,27	65,95	2K	11
08/07/2024	-1,66%	-1,08	64,14	66,27	63,30	66,27	5K	22
05/07/2024	-3,36%	-2,27	65,22	65,01	65,00	66,15	13K	9
04/07/2024	6,48%	4,11	67,49	63,39	63,39	67,52	3K	17
03/07/2024	0,03%	0,02	63,38	63,30	63,04	65,08	4K	19
02/07/2024	-2,45%	-1,59	63,36	64,93	63,36	65,25	3K	11
01/07/2024	-2,46%	-1,64	64,95	63,03	63,03	65,84	9K	16
28/06/2024	5,70%	3,59	66,59	66,58	66,58	66,66	2K	8
27/06/2024	-1,73%	-1,11	63,00	64,12	63,00	65,00	20K	22
26/06/2024	-6,69%	-4,60	64,11	66,37	63,51	66,37	4K	6
25/06/2024	1,19%	0,81	68,71	67,90	67,80	68,71	2K	9
24/06/2024	-0,16%	-0,11	67,90	67,48	67,48	67,91	3K	6
21/06/2024	2,13%	1,42	68,01	66,70	66,70	68,01	2K	7
20/06/2024	-2,77%	-1,90	66,59	69,10	66,59	69,10	8K	12
19/06/2024	-0,29%	-0,20	68,49	68,69	68,49	68,70	3K	10
18/06/2024	8,14%	5,17	68,69	63,52	63,50	69,09	7K	8
17/06/2024	0,00%	0,00	63,52	63,53	63,52	63,56	4K	12
14/06/2024	0,02%	0,01	63,52	63,51	63,51	63,83	4K	11
13/06/2024	-0,94%	-0,60	63,51	63,51	63,51	63,53	3K	7
12/06/2024	0,49%	0,31	64,11	63,80	63,80	64,11	9K	10
11/06/2024	0,02%	0,01	63,80	64,64	63,79	64,64	33K	13
10/06/2024	-7,67%	-5,30	63,79	69,10	63,76	69,10	7K	11
07/06/2024	4,70%	3,10	69,09	66,00	65,99	69,09	14K	27
06/06/2024	6,47%	4,01	65,99	61,97	61,97	66,79	10K	11
05/06/2024	2,84%	1,71	61,98	60,27	59,50	61,98	9K	25
04/06/2024	-1,20%	-0,73	60,27	59,78	59,78	62,00	17K	18
03/06/2024	-5,98%	-3,88	61,00	64,34	58,56	64,34	24K	34
31/05/2024	-1,99%	-1,32	64,88	66,20	61,00	66,20	9K	36
29/05/2024	0,06%	0,04	66,20	67,00	66,20	67,00	9K	18
28/05/2024	-6,69%	-4,74	66,16	70,90	66,16	70,99	92K	131
27/05/2024	-1,53%	-1,10	70,90	70,56	70,00	71,00	33K	22
24/05/2024	-3,33%	-2,48	72,00	72,99	72,00	76,00	4K	10
23/05/2024	4,11%	2,94	74,48	78,95	74,48	79,00	5K	18
22/05/2024	-9,34%	-7,37	71,54	78,81	71,54	78,81	21K	34
21/05/2024	0,19%	0,15	78,91	78,93	78,76	78,93	3K	7
20/05/2024	-0,05%	-0,04	78,76	79,94	78,76	79,94	4K	14
17/05/2024	-1,50%	-1,20	78,80	76,29	76,29	78,80	2K	12
16/05/2024	0,00%	0,00	80,00	80,16	80,00	81,12	641	5
15/05/2024	0,73%	0,58	80,00	75,25	75,25	80,00	952	8
14/05/2024	-0,10%	-0,08	79,42	81,00	77,00	85,80	29K	46
13/05/2024	-1,86%	-1,51	79,50	81,01	79,50	81,01	12K	26
10/05/2024	-	-	81,01	84,08	80,00	84,08	14K	22

Date,Open,High,Low,Close,Volume
19-Nov-24,45.99,45.99,43.29,43.30,8234
14-Nov-24,42.33,42.33,41.39,42.10,8500
13-Nov-24,42.84,42.84,40.03,42.32,167
12-Nov-24,40.43,42.42,40.43,42.42,208
11-Nov-24,42.00,42.00,40.02,40.02,6711
08-Nov-24,41.00,41.99,40.08,41.99,6040
07-Nov-24,43.43,48.99,40.08,40.08,54414
06-Nov-24,42.93,43.00,41.88,43.00,2130
05-Nov-24,42.49,42.93,42.48,42.93,3186
04-Nov-24,42.70,45.00,42.06,44.90,9946
01-Nov-24,42.50,42.95,42.26,42.26,29032
31-Oct-24,42.95,43.05,42.94,42.95,22035
30-Oct-24,41.91,42.55,41.90,42.55,21680
29-Oct-24,40.01,41.50,40.00,41.50,521
28-Oct-24,40.45,40.46,39.99,39.99,2178
25-Oct-24,40.47,40.47,40.46,40.46,404
24-Oct-24,41.17,47.90,40.03,40.03,21669
23-Oct-24,43.82,43.82,42.03,42.03,7503
22-Oct-24,45.00,45.00,44.70,44.70,719
21-Oct-24,44.10,45.00,43.91,45.00,7789
18-Oct-24,44.96,45.00,44.96,45.00,2609
17-Oct-24,45.00,45.00,44.96,44.96,539
16-Oct-24,43.50,44.99,43.50,44.99,1480
15-Oct-24,43.50,44.20,43.50,43.50,4280
14-Oct-24,43.01,43.01,43.00,43.00,1290
10-Oct-24,43.00,43.59,41.06,43.00,10368
09-Oct-24,45.01,46.50,43.06,43.06,4908
08-Oct-24,45.50,45.88,44.53,44.54,9026
07-Oct-24,45.01,45.50,45.00,45.50,2253
04-Oct-24,46.35,46.36,44.76,46.35,18584
03-Oct-24,50.35,50.35,46.21,46.21,3740
02-Oct-24,50.35,50.35,48.00,50.35,8359
01-Oct-24,57.00,57.00,50.47,50.47,14826
30-Sep-24,57.50,57.50,57.10,57.50,3104
27-Sep-24,57.50,57.50,57.50,57.50,1897
26-Sep-24,57.80,57.80,57.50,57.50,7089
25-Sep-24,58.99,58.99,57.83,57.83,7065
24-Sep-24,58.66,59.06,58.66,59.06,3877
23-Sep-24,58.58,58.66,57.86,58.66,22409
20-Sep-24,58.60,58.63,57.76,57.76,1459
19-Sep-24,58.11,58.11,57.75,58.00,11586
18-Sep-24,57.80,58.11,57.80,58.11,2726
17-Sep-24,60.00,60.00,58.26,58.40,2898
16-Sep-24,58.60,60.00,58.60,60.00,24175
13-Sep-24,58.42,59.39,57.81,58.01,121573
12-Sep-24,57.01,57.03,57.00,57.03,85830
11-Sep-24,57.00,57.02,57.00,57.02,2223
10-Sep-24,58.08,59.80,58.08,58.10,5087
09-Sep-24,59.30,60.00,57.34,58.08,1350
06-Sep-24,60.76,60.76,59.08,59.08,11317
05-Sep-24,59.79,60.07,59.79,59.82,14220
04-Sep-24,59.78,61.30,59.78,59.78,6892
03-Sep-24,61.00,61.00,61.00,61.00,2013
02-Sep-24,62.44,62.44,60.06,60.07,12222
30-Aug-24,62.85,62.85,61.82,61.82,3277
29-Aug-24,62.01,62.86,61.91,62.86,1672
28-Aug-24,63.51,63.53,62.01,62.01,3936
27-Aug-24,63.49,63.54,63.49,63.53,889
26-Aug-24,61.40,63.56,61.18,63.00,1761
23-Aug-24,61.00,61.90,61.00,61.89,3829
22-Aug-24,61.64,61.64,61.00,61.00,1162
21-Aug-24,62.15,62.15,60.00,60.42,15458
20-Aug-24,62.09,62.10,62.09,62.10,1178
19-Aug-24,61.01,62.17,60.50,62.10,6223
16-Aug-24,62.00,62.60,62.00,62.60,621
15-Aug-24,62.96,63.56,62.00,62.00,3007
14-Aug-24,62.26,62.96,61.00,62.96,10111
13-Aug-24,62.68,63.64,62.68,63.51,7276
12-Aug-24,61.76,63.96,61.76,63.96,2104
09-Aug-24,64.01,64.02,63.03,63.03,2716
08-Aug-24,64.72,64.72,63.52,64.02,5123
07-Aug-24,65.40,65.49,64.69,64.72,3700
06-Aug-24,64.12,65.70,64.00,65.49,2334
05-Aug-24,62.54,64.11,60.75,63.50,3885
02-Aug-24,62.54,62.54,60.80,62.54,5475
01-Aug-24,65.70,65.70,59.60,62.56,11190
31-Jul-24,64.75,65.29,64.07,65.29,1104
30-Jul-24,64.11,64.11,64.11,64.11,64
29-Jul-24,65.70,65.70,64.05,64.10,17047
26-Jul-24,65.02,65.70,65.02,65.70,25404
25-Jul-24,62.58,63.39,62.58,63.39,2343
24-Jul-24,63.00,63.39,62.81,63.39,1202
23-Jul-24,63.00,64.01,60.00,64.01,5368
22-Jul-24,63.00,63.00,62.24,62.25,4678
19-Jul-24,64.00,64.01,63.00,63.00,10318
18-Jul-24,65.70,65.71,65.70,65.71,854
17-Jul-24,65.76,65.84,64.51,64.51,4471
16-Jul-24,66.62,67.48,65.89,65.89,9443
15-Jul-24,66.52,66.79,65.98,66.62,2590
12-Jul-24,66.93,66.93,66.00,66.53,9389
11-Jul-24,65.40,67.49,65.40,66.79,8699
10-Jul-24,65.80,67.49,65.02,66.74,41449
09-Jul-24,64.27,65.95,64.27,65.02,1826
08-Jul-24,66.27,66.27,63.30,64.14,5485
05-Jul-24,65.01,66.15,65.00,65.22,12527
04-Jul-24,63.39,67.52,63.39,67.49,3387
03-Jul-24,63.30,65.08,63.04,63.38,3576
02-Jul-24,64.93,65.25,63.36,63.36,2922
01-Jul-24,63.03,65.84,63.03,64.95,8894
28-Jun-24,66.58,66.66,66.58,66.59,1730
27-Jun-24,64.12,65.00,63.00,63.00,19813
26-Jun-24,66.37,66.37,63.51,64.11,3609
25-Jun-24,67.90,68.71,67.80,68.71,2106
24-Jun-24,67.48,67.91,67.48,67.90,2646
21-Jun-24,66.70,68.01,66.70,68.01,1968
20-Jun-24,69.10,69.10,66.59,66.59,8460
19-Jun-24,68.69,68.70,68.49,68.49,2747
18-Jun-24,63.52,69.09,63.50,68.69,7123
17-Jun-24,63.53,63.56,63.52,63.52,4193
14-Jun-24,63.51,63.83,63.51,63.52,3625
13-Jun-24,63.51,63.53,63.51,63.51,2858
12-Jun-24,63.80,64.11,63.80,64.11,9001
11-Jun-24,64.64,64.64,63.79,63.80,32793
10-Jun-24,69.10,69.10,63.76,63.79,7340
07-Jun-24,66.00,69.09,65.99,69.09,14217
06-Jun-24,61.97,66.79,61.97,65.99,9567
05-Jun-24,60.27,61.98,59.50,61.98,8846
04-Jun-24,59.78,62.00,59.78,60.27,16610
03-Jun-24,64.34,64.34,58.56,61.00,23579
31-May-24,66.20,66.20,61.00,64.88,8737
29-May-24,67.00,67.00,66.20,66.20,8896
28-May-24,70.90,70.99,66.16,66.16,92384
27-May-24,70.56,71.00,70.00,70.90,32643
24-May-24,72.99,76.00,72.00,72.00,3843
23-May-24,78.95,79.00,74.48,74.48,5301
22-May-24,78.81,78.81,71.54,71.54,21224
21-May-24,78.93,78.93,78.76,78.91,3387
20-May-24,79.94,79.94,78.76,78.76,4424
17-May-24,76.29,78.80,76.29,78.80,2089
16-May-24,80.16,81.12,80.00,80.00,641
15-May-24,75.25,80.00,75.25,80.00,952
14-May-24,81.00,85.80,77.00,79.42,28659
13-May-24,81.01,81.01,79.50,79.50,11613
10-May-24,84.08,84.08,80.00,81.01,14477

*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: RNDP11