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
14/02/2025	-3,85%	-1,58	39,42	41,41	38,76	41,41	7K	11
13/02/2025	2,24%	0,90	41,00	40,10	40,00	41,00	9K	9
12/02/2025	2,56%	1,00	40,10	39,10	37,85	40,10	2K	5
11/02/2025	0,26%	0,10	39,10	39,39	39,00	40,00	11K	13
10/02/2025	0,49%	0,19	39,00	38,81	38,81	39,00	4K	15
07/02/2025	-0,15%	-0,06	38,81	38,87	38,80	38,87	1K	3
06/02/2025	0,00%	0,00	38,87	39,16	38,87	39,16	819	7

05/02/2025	-3,12%	-1,25	38,87	38,37	37,16	39,48	18K	34
04/02/2025	8,26%	3,06	40,12	37,15	37,15	40,13	9K	27
03/02/2025	-6,20%	-2,45	37,06	40,10	37,06	40,10	8K	30
31/01/2025	-1,79%	-0,72	39,51	40,64	39,51	41,07	3K	18
30/01/2025	-2,02%	-0,83	40,23	41,05	38,73	41,06	17K	23
29/01/2025	0,00%	0,00	41,06	41,06	41,06	41,06	1K	8
28/01/2025	2,68%	1,07	41,06	39,98	39,98	41,06	5K	15
27/01/2025	0,30%	0,12	39,99	40,27	39,30	40,27	3K	20
24/01/2025	-0,33%	-0,13	39,87	40,00	38,07	41,06	15K	37
23/01/2025	-2,58%	-1,06	40,00	41,06	38,48	41,06	9K	28
22/01/2025	10,23%	3,81	41,06	37,52	37,52	41,07	19K	36
21/01/2025	-7,45%	-3,00	37,25	40,23	37,25	40,23	4K	19
20/01/2025	1,08%	0,43	40,25	41,06	38,50	41,06	7K	27
17/01/2025	-0,70%	-0,28	39,82	40,50	39,36	40,55	5K	18
16/01/2025	-2,36%	-0,97	40,10	40,24	39,81	41,07	10K	12
15/01/2025	4,61%	1,81	41,07	38,47	38,47	41,08	3K	25
14/01/2025	1,39%	0,54	39,26	38,73	37,10	39,90	2K	21
13/01/2025	1,41%	0,54	38,72	38,60	38,18	42,00	15K	20
10/01/2025	-4,53%	-1,81	38,18	39,99	38,18	39,99	143K	13
09/01/2025	7,85%	2,91	39,99	37,47	37,06	39,99	53K	23
08/01/2025	-4,92%	-1,92	37,08	39,00	37,07	41,22	2K	26
07/01/2025	-2,50%	-1,00	39,00	40,40	38,80	40,40	4K	8
06/01/2025	-4,31%	-1,80	40,00	41,80	37,02	41,80	2K	13
03/01/2025	0,00%	0,00	41,80	44,06	41,75	45,23	9K	32
02/01/2025	-13,83%	-6,71	41,80	45,36	38,55	45,36	10K	59
30/12/2024	13,98%	5,95	48,51	42,61	42,61	51,07	4K	17
27/12/2024	0,02%	0,01	42,56	44,39	42,56	44,39	214	5
26/12/2024	2,33%	0,97	42,55	41,58	41,58	42,55	4K	16
23/12/2024	-0,05%	-0,02	41,58	41,60	41,50	41,60	7K	20
20/12/2024	-0,93%	-0,39	41,60	42,00	40,37	42,00	12K	45
19/12/2024	-4,57%	-2,01	41,99	44,00	40,00	44,00	45K	19
18/12/2024	5,74%	2,39	44,00	42,03	38,50	44,00	14K	31
17/12/2024	6,31%	2,47	41,61	39,15	39,14	41,61	2K	6
16/12/2024	-0,20%	-0,08	39,14	39,62	38,01	39,62	3K	16
13/12/2024	-7,15%	-3,02	39,22	41,20	39,20	42,51	9K	17
12/12/2024	7,98%	3,12	42,24	39,13	39,10	42,29	4K	10
11/12/2024	-8,66%	-3,71	39,12	43,26	39,12	43,26	883	5
10/12/2024	-0,97%	-0,42	42,83	42,03	39,12	42,99	2K	11
09/12/2024	0,35%	0,15	43,25	43,10	42,50	43,99	9K	21
06/12/2024	-2,02%	-0,89	43,10	43,99	43,10	43,99	921	8
05/12/2024	0,00%	0,00	43,99	43,99	43,98	43,99	527	8
04/12/2024	0,00%	0,00	43,99	43,98	43,98	43,99	2K	5
03/12/2024	4,00%	1,69	43,99	42,30	42,00	44,00	12K	22
02/12/2024	-2,31%	-1,00	42,30	42,61	41,61	42,61	8K	13
29/11/2024	1,64%	0,70	43,30	42,89	42,60	43,30	9K	11
28/11/2024	1,43%	0,60	42,60	42,60	42,60	43,28	1K	5
27/11/2024	-2,55%	-1,10	42,00	43,30	42,00	43,30	8K	18
26/11/2024	3,01%	1,26	43,10	42,10	41,84	43,30	11K	16
25/11/2024	-1,20%	-0,51	41,84	42,78	41,84	42,78	886	14
22/11/2024	2,87%	1,18	42,35	40,34	40,01	42,35	9K	16
21/11/2024	-4,92%	-2,13	41,17	43,30	41,14	43,30	3K	11
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	-	-	62,56	65,70	59,60	65,70	11K	41

Date,Open,High,Low,Close,Volume
14-Feb-25,41.41,41.41,38.76,39.42,6739
13-Feb-25,40.10,41.00,40.00,41.00,8756
12-Feb-25,39.10,40.10,37.85,40.10,1680
11-Feb-25,39.39,40.00,39.00,39.10,10653
10-Feb-25,38.81,39.00,38.81,39.00,4388
07-Feb-25,38.87,38.87,38.80,38.81,1009
06-Feb-25,39.16,39.16,38.87,38.87,819
05-Feb-25,38.37,39.48,37.16,38.87,18392
04-Feb-25,37.15,40.13,37.15,40.12,9264
03-Feb-25,40.10,40.10,37.06,37.06,8386
31-Jan-25,40.64,41.07,39.51,39.51,3091
30-Jan-25,41.05,41.06,38.73,40.23,17351
29-Jan-25,41.06,41.06,41.06,41.06,1231
28-Jan-25,39.98,41.06,39.98,41.06,5455
27-Jan-25,40.27,40.27,39.30,39.99,3198
24-Jan-25,40.00,41.06,38.07,39.87,14989
23-Jan-25,41.06,41.06,38.48,40.00,9459
22-Jan-25,37.52,41.07,37.52,41.06,18589
21-Jan-25,40.23,40.23,37.25,37.25,3780
20-Jan-25,41.06,41.06,38.50,40.25,6724
17-Jan-25,40.50,40.55,39.36,39.82,5135
16-Jan-25,40.24,41.07,39.81,40.10,10392
15-Jan-25,38.47,41.08,38.47,41.07,3123
14-Jan-25,38.73,39.90,37.10,39.26,2119
13-Jan-25,38.60,42.00,38.18,38.72,14933
10-Jan-25,39.99,39.99,38.18,38.18,143481
09-Jan-25,37.47,39.99,37.06,39.99,53304
08-Jan-25,39.00,41.22,37.07,37.08,1564
07-Jan-25,40.40,40.40,38.80,39.00,4479
06-Jan-25,41.80,41.80,37.02,40.00,1619
03-Jan-25,44.06,45.23,41.75,41.80,8849
02-Jan-25,45.36,45.36,38.55,41.80,9650
30-Dec-24,42.61,51.07,42.61,48.51,3657
27-Dec-24,44.39,44.39,42.56,42.56,214
26-Dec-24,41.58,42.55,41.58,42.55,4125
23-Dec-24,41.60,41.60,41.50,41.58,6726
20-Dec-24,42.00,42.00,40.37,41.60,11945
19-Dec-24,44.00,44.00,40.00,41.99,45047
18-Dec-24,42.03,44.00,38.50,44.00,14468
17-Dec-24,39.15,41.61,39.14,41.61,2484
16-Dec-24,39.62,39.62,38.01,39.14,2504
13-Dec-24,41.20,42.51,39.20,39.22,8692
12-Dec-24,39.13,42.29,39.10,42.24,3885
11-Dec-24,43.26,43.26,39.12,39.12,883
10-Dec-24,42.03,42.99,39.12,42.83,1765
09-Dec-24,43.10,43.99,42.50,43.25,8920
06-Dec-24,43.99,43.99,43.10,43.10,921
05-Dec-24,43.99,43.99,43.98,43.99,527
04-Dec-24,43.98,43.99,43.98,43.99,1759
03-Dec-24,42.30,44.00,42.00,43.99,11776
02-Dec-24,42.61,42.61,41.61,42.30,8143
29-Nov-24,42.89,43.30,42.60,43.30,9224
28-Nov-24,42.60,43.28,42.60,42.60,1108
27-Nov-24,43.30,43.30,42.00,42.00,7675
26-Nov-24,42.10,43.30,41.84,43.10,11343
25-Nov-24,42.78,42.78,41.84,41.84,886
22-Nov-24,40.34,42.35,40.01,42.35,8963
21-Nov-24,43.30,43.30,41.14,41.17,3325
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

*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