ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RNDP11

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
19/04/20244,61%4,1994,9995,0094,9895,007K16
18/04/20240,45%0,4190,8090,3990,3992,008K8
17/04/20242,83%2,4990,3996,5690,3996,562K7
16/04/2024-5,88%-5,4987,9085,5185,5191,796K25
15/04/2024-0,04%-0,0493,3993,4390,5793,432K11
12/04/20243,12%2,8393,4391,2088,9994,008K32
11/04/2024-12,84%-13,3590,60100,1190,00100,1129K49
10/04/2024-0,38%-0,40103,95104,35102,20104,3510K13
09/04/2024-2,76%-2,96104,35107,9499,98108,4044K63
08/04/20240,19%0,20107,31107,11104,00108,4218K31
05/04/2024-2,57%-2,82107,11107,74107,03110,5912K30
04/04/20241,72%1,86109,93108,07107,65113,0013K24
03/04/20240,00%0,00108,07108,00107,08108,079K14
02/04/20240,00%0,00108,07108,08107,00108,0825K24
01/04/2024-5,20%-5,93108,07107,07107,07113,007K14
28/03/20240,09%0,10114,00112,51112,51114,009K27
27/03/2024-0,09%-0,10113,90114,00113,62114,007K15
26/03/20240,11%0,13114,00113,87113,03114,5012K25
25/03/20240,00%0,00113,87113,87112,15113,8722K35
22/03/2024-0,58%-0,67113,87114,54113,85116,7114K27
21/03/20241,36%1,54114,54112,00112,00114,596K12
20/03/20240,44%0,50113,00113,59113,00117,4920K28
19/03/2024-0,94%-1,07112,50113,57112,50113,6026K28
18/03/20240,06%0,07113,57113,50112,50113,6024K33
15/03/20240,00%0,00113,50113,60113,10113,608K24
14/03/20240,44%0,50113,50113,59113,18113,6011K29
13/03/2024-0,31%-0,35113,00113,36113,00113,608K11
12/03/2024-0,22%-0,25113,35113,60110,02113,6010K15
11/03/20240,35%0,40113,60112,24111,89113,6038K31
08/03/2024-0,35%-0,40113,20113,60111,50113,6032K25
07/03/20241,87%2,09113,60111,51111,51113,6078K36
06/03/20241,37%1,51111,51110,00110,00111,6020K24
05/03/2024-2,04%-2,29110,00114,97110,00117,9926K27
04/03/2024-0,67%-0,76112,29113,05110,00113,0517K25
01/03/2024-0,82%-0,94113,05108,11102,00115,9838K49
29/02/20245,50%5,94113,99110,08108,07114,0013K27
28/02/2024-1,33%-1,46108,05109,51108,05111,0212K71
27/02/2024-0,85%-0,94109,51112,00109,51112,146K13
26/02/2024-3,54%-4,05110,45112,01107,99112,0122K38
23/02/20241,03%1,17114,50117,22113,35117,999K12
22/02/2024-0,59%-0,67113,33113,02113,02113,333K10
21/02/20240,88%0,99114,00113,01112,16114,009K12
20/02/2024-1,30%-1,49113,01114,50108,50114,5010K22
19/02/20240,44%0,50114,50114,00112,19114,5121K26
16/02/20243,22%3,56114,00114,74114,00114,743K13
15/02/2024-2,27%-2,56110,44114,94110,36114,942K15
14/02/20242,73%3,00113,00110,00108,00113,006K16
09/02/2024-2,96%-3,36110,00113,35110,00113,506K10
08/02/2024-1,43%-1,64113,36115,00110,01126,989K26
07/02/20240,88%1,00115,00115,00113,55115,004K8
06/02/2024-2,05%-2,38114,00116,38113,00118,366K19
05/02/20243,90%4,37116,38112,00112,00120,0046K55
02/02/20240,92%1,02112,01116,99112,01121,9910K27
01/02/2024-5,86%-6,91110,99117,91101,43117,9429K73
31/01/2024-0,35%-0,41117,90122,00117,90124,9523K60
30/01/2024-5,19%-6,48118,31124,00118,31124,9554K70
29/01/20240,24%0,30124,79124,94117,81124,9511K40
26/01/2024-0,37%-0,46124,49124,95120,00124,9521K45
25/01/20241,22%1,50124,95124,94123,50124,9514K23
24/01/2024-1,20%-1,50123,45124,95123,45124,9510K16
23/01/20246,44%7,56124,95117,39117,39124,9518K24
22/01/20241,37%1,59117,39121,80115,93121,897K21
19/01/2024-1,96%-2,32115,80119,00115,80122,505K16
18/01/2024-12,41%-16,73118,12132,15118,12134,3729K57
17/01/202413,70%16,25134,85122,66115,64134,949K17
16/01/20243,13%3,60118,60119,79116,40122,667K27
15/01/20240,00%0,00115,00115,00111,02122,0015K48
12/01/20240,88%1,00115,00115,05111,02115,346K12
11/01/20240,88%1,00114,00115,27112,00115,2719K31
10/01/2024-0,10%-0,11113,00119,89113,00119,9042K48
09/01/20241,08%1,21113,11119,98113,00119,985K18
08/01/20241,94%2,13111,90111,97110,00117,7520K34
05/01/2024-12,88%-16,23109,77109,17109,02119,9360K67
04/01/202417,90%19,13126,00109,01107,50127,6843K45
03/01/2024-2,85%-3,13106,87112,21106,87112,9655K41
02/01/2024-3,34%-3,80110,00116,08106,08117,4724K47
28/12/2023-2,74%-3,20113,80120,79113,15120,8952K70
27/12/20236,35%6,99117,00110,01110,01117,988K23
26/12/2023-6,97%-8,24110,01118,25110,00118,8085K55
22/12/20233,02%3,47118,25117,05110,00118,258K34
21/12/2023-2,89%-3,42114,78118,29108,00118,2925K41
20/12/20230,17%0,20118,20118,29110,98118,298K20
19/12/202310,28%11,00118,00107,00106,95118,2824K14
18/12/20230,02%0,02107,00107,00106,98107,0015K18
15/12/20231,89%1,98106,98107,00106,00107,0010K27
14/12/2023-1,87%-2,00105,00107,00103,00107,0052K55
13/12/20232,72%2,83107,00103,00103,00107,0022K21
12/12/2023-0,78%-0,82104,17104,50104,16107,0022K24
11/12/20230,19%0,20104,99106,98102,77106,993K12
08/12/2023-0,10%-0,11104,79106,99104,79107,0016K21
07/12/20231,32%1,37104,90103,53101,96107,009K21
06/12/20233,01%3,03103,53101,00100,60106,989K23
05/12/2023-1,47%-1,50100,50102,0099,21107,0024K46
04/12/20235,15%5,00102,00106,97101,01106,9923K56
01/12/2023-24,98%-32,3097,0075,0275,02108,0030K104
30/11/202313,72%15,60129,30112,55112,55129,3036K24
29/11/2023-2,40%-2,80113,70112,88112,88113,704K11
28/11/2023-2,08%-2,47116,50118,76116,50118,7611K12
27/11/2023-1,22%-1,47118,97121,00118,97121,003K12
24/11/20232,92%3,42120,44117,04117,03120,442K9
23/11/2023-4,00%-4,88117,02120,80117,02120,846K12
22/11/2023-4,94%-6,34121,90128,00118,99128,0021K37
21/11/20235,11%6,23128,24122,01122,01128,9417K15
17/11/2023-2,00%-2,49122,01123,22119,80123,2238K20
16/11/2023-1,97%-2,50124,50127,00123,51127,002K7
14/11/20230,15%0,19127,00128,33126,18128,334K13
13/11/2023-0,31%-0,39126,81127,21124,01130,9015K11
10/11/2023-3,24%-4,26127,20129,98125,51129,989K19
09/11/20231,87%2,41131,46129,01123,04132,9311K17
08/11/2023-0,74%-0,96129,05130,21129,01132,993K11
07/11/2023-3,70%-4,99130,01133,00130,01133,005K13
06/11/20233,24%4,24135,00131,76131,74140,564K14
03/11/2023-6,60%-9,24130,76142,50130,73142,5012K14
01/11/20234,48%6,00140,00150,94140,00150,942K7
31/10/20231,52%2,00134,00131,50128,03134,003K7
30/10/20230,39%0,51132,00133,80128,02134,002K7
27/10/20231,15%1,49131,49130,00130,00131,501K6
26/10/2023-0,38%-0,50130,00130,00130,00131,2420K8
25/10/20230,38%0,50130,50130,00130,00130,5036K8
24/10/2023-2,98%-3,99130,00130,11129,09130,548K12
23/10/20233,52%4,56133,99128,00128,00143,757K14
20/10/2023-2,00%-2,64129,43132,10129,43138,8916K16
19/10/2023-1,45%-1,94132,07133,90132,07138,993K6
18/10/20231,14%1,51134,01134,01134,01134,015K5
17/10/2023-3,29%-4,51132,50137,00131,20137,006K14
16/10/2023-3,17%-4,49137,01145,00137,01147,003K13
13/10/20231,33%1,86141,50145,00134,70145,008456
11/10/20236,55%8,58139,64131,99131,06139,657K20
10/10/2023-4,82%-6,63131,06129,50129,50136,993K3
09/10/2023-0,01%-0,01137,69137,70137,68137,704K8
06/10/2023-1,64%-2,30137,70137,57127,00137,7011K20
05/10/2023-3,45%-5,00140,00144,99139,50144,997K9
04/10/20231,40%2,00145,00145,00145,00145,001K5
03/10/2023--143,00143,13140,00149,869K19


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar