Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas RFDUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0,00000560 | -0,00000008 | -1,41% | 0,00000563 | 0,00000589 | 0,00000546 | 21.119.027.936,00 |
| 01 Jul 2024 | 0,00000568 | 0,00000013 | 2,34% | 0,00000551 | 0,00000596 | 0,00000549 | 18.944.422.606,00 |
| 30 Jun 2024 | 0,00000555 | -0,00000002 | -0,36% | 0,00000566 | 0,00000576 | 0,00000534 | 21.675.093.572,00 |
| 29 Jun 2024 | 0,00000557 | -0,00000013 | -2,28% | 0,00000571 | 0,00000579 | 0,00000539 | 19.044.176.656,00 |
| 28 Jun 2024 | 0,00000570 | -0,00000023 | -3,88% | 0,00000583 | 0,00000597 | 0,00000551 | 19.819.390.246,00 |
| 27 Jun 2024 | 0,00000593 | 0,00000016 | 2,77% | 0,00000574 | 0,00000601 | 0,00000556 | 18.840.514.734,00 |
| 26 Jun 2024 | 0,00000577 | -0,00000006 | -1,03% | 0,00000576 | 0,00000597 | 0,00000552 | 19.441.229.192,00 |
| 25 Jun 2024 | 0,00000583 | 0,00000013 | 2,28% | 0,00000574 | 0,00000645 | 0,00000552 | 23.284.602.731,00 |
| 24 Jun 2024 | 0,00000570 | -0,00000029 | -4,84% | 0,00000598 | 0,00000621 | 0,00000532 | 23.507.647.459,00 |
| 23 Jun 2024 | 0,00000599 | -0,00000024 | -3,85% | 0,00000625 | 0,00000634 | 0,00000569 | 21.276.894.951,00 |
| 22 Jun 2024 | 0,00000623 | 0,00 | 0,00% | 0,00000622 | 0,00000639 | 0,00000602 | 20.190.217.263,00 |
| 21 Jun 2024 | 0,00000623 | -0,00000016 | -2,50% | 0,00000634 | 0,00000649 | 0,00000605 | 21.121.258.667,00 |
| 20 Jun 2024 | 0,00000639 | 0,00000003 | 0,47% | 0,00000635 | 0,00000653 | 0,00000619 | 18.937.381.600,00 |
| 19 Jun 2024 | 0,00000636 | 0,00000044 | 7,43% | 0,00000598 | 0,00000652 | 0,00000587 | 19.864.412.059,00 |
| 18 Jun 2024 | 0,00000592 | -0,00000035 | -5,58% | 0,00000627 | 0,00000640 | 0,00000586 | 22.144.089.750,00 |
| 17 Jun 2024 | 0,00000627 | -0,00000060 | -8,73% | 0,00000648 | 0,00000741 | 0,00000111 | 24.658.458.683,00 |
| 16 Jun 2024 | 0,00000687 | 0,00000031 | 4,73% | 0,00000656 | 0,00000691 | 0,00000620 | 24.255.747.028,00 |
| 15 Jun 2024 | 0,00000656 | 0,00000026 | 4,13% | 0,00000636 | 0,00000729 | 0,00000607 | 23.976.731.821,00 |
| 14 Jun 2024 | 0,00000630 | -0,00000027 | -4,11% | 0,00000656 | 0,00000695 | 0,00000592 | 23.540.155.845,00 |
| 13 Jun 2024 | 0,00000657 | 0,00000001 | 0,15% | 0,00000652 | 0,00000675 | 0,00000637 | 14.705.145.845,00 |
| 12 Jun 2024 | 0,00000656 | 0,00000016 | 2,50% | 0,00000640 | 0,00000715 | 0,00000633 | 15.154.967.175,00 |
| 11 Jun 2024 | 0,00000640 | -0,00000200 | -24,81% | 0,00000670 | 0,00000879 | 0,00000600 | 22.684.655.039,00 |
| 10 Jun 2024 | 0,00000806 | 0,00000056 | 7,47% | 0,00000757 | 0,00000841 | 0,00000661 | 21.660.543.383,00 |
| 09 Jun 2024 | 0,00000750 | -0,00000016 | -2,09% | 0,00000769 | 0,00000810 | 0,00000662 | 22.908.288.186,00 |
| 08 Jun 2024 | 0,00000766 | 0,00000005 | 0,66% | 0,00000701 | 0,00000908 | 0,00000671 | 20.979.117.305,00 |
| 07 Jun 2024 | 0,00000761 | 0,00000012 | 1,60% | 0,00000749 | 0,00000861 | 0,00000678 | 29.174.565.453,00 |
| 06 Jun 2024 | 0,00000749 | -0,00000100 | -11,35% | 0,00000881 | 0,00000944 | 0,00000726 | 24.013.498.443,00 |
| 05 Jun 2024 | 0,00000881 | 0,00000100 | 13,04% | 0,00000746 | 0,00000902 | 0,00000718 | 23.201.778.925,00 |
| 04 Jun 2024 | 0,00000767 | 0,00000037 | 5,07% | 0,00000723 | 0,00000793 | 0,00000708 | 20.928.154.679,00 |
| 03 Jun 2024 | 0,00000730 | 0,00000002 | 0,27% | 0,00000734 | 0,00000833 | 0,00000718 | 22.581.405.470,00 |
| 02 Jun 2024 | 0,00000728 | -0,00000036 | -4,71% | 0,00000802 | 0,00000878 | 0,00000708 | 30.006.232.018,00 |
| 01 Jun 2024 | 0,00000764 | -0,00000200 | -20,83% | 0,00000973 | 0,00000999 | 0,00000737 | 19.549.834.875,00 |
| 31 Mai 2024 | 0,00000960 | -0,00000003 | -0,31% | 0,00000774 | 0,00001 | 0,00000734 | 18.409.399.203,00 |
| 30 Mai 2024 | 0,00000963 | 0,00000067 | 7,48% | 0,00000896 | 0,00000977 | 0,00000737 | 22.730.505.561,00 |
| 29 Mai 2024 | 0,00000896 | 0,00000200 | 26,85% | 0,00000759 | 0,00001 | 0,00000734 | 25.792.208.448,00 |
| 28 Mai 2024 | 0,00000745 | -0,00000300 | -30,00% | 0,00000774 | 0,00001 | 0,00000718 | 21.825.328.840,00 |
| 27 Mai 2024 | 0,00001 | 0,00000028 | 2,88% | 0,00000785 | 0,00001 | 0,00000764 | 23.812.707.437,00 |
| 26 Mai 2024 | 0,00000972 | -0,00000018 | -1,82% | 0,00000779 | 0,00001 | 0,00000773 | 17.448.097.052,00 |
| 25 Mai 2024 | 0,00000990 | 0,00000011 | 1,12% | 0,00000797 | 0,00001 | 0,00000756 | 22.087.127.450,00 |
| 24 Mai 2024 | 0,00000979 | -0,00000016 | -1,61% | 0,00000692 | 0,00001 | 0,00000651 | 21.256.561.925,00 |
| 23 Mai 2024 | 0,00000995 | 0,00000025 | 2,58% | 0,00000666 | 0,00001 | 0,00000651 | 19.246.063.783,00 |
| 22 Mai 2024 | 0,00000970 | -0,00000030 | -3,00% | 0,00000683 | 0,00001 | 0,00000650 | 17.963.673.736,00 |
| 21 Mai 2024 | 0,00001 | 0,00000003 | 0,30% | 0,00000644 | 0,00001 | 0,00000622 | 19.406.185.763,00 |
| 20 Mai 2024 | 0,00000997 | 0,00000027 | 2,78% | 0,00000549 | 0,00001 | 0,00000543 | 24.246.970.614,00 |
| 19 Mai 2024 | 0,00000970 | 0,00000400 | 70,67% | 0,00000569 | 0,00001 | 0,00000541 | 15.937.848.851,00 |
| 18 Mai 2024 | 0,00000566 | -0,00000400 | -40,44% | 0,00000972 | 0,00001 | 0,00000557 | 17.032.025.442,00 |
| 17 Mai 2024 | 0,00000989 | -0,00000007 | -0,70% | 0,00000535 | 0,000011 | 0,00000527 | 18.602.413.273,00 |
| 16 Mai 2024 | 0,00000996 | 0,00000031 | 3,21% | 0,00000958 | 0,000012 | 0,00000514 | 20.631.704.225,00 |
| 15 Mai 2024 | 0,00000965 | 0,00000200 | 26,92% | 0,00000536 | 0,00000981 | 0,00000519 | 22.431.076.487,00 |
| 14 Mai 2024 | 0,00000743 | -0,00000068 | -8,38% | 0,00000551 | 0,00000825 | 0,00000520 | 21.742.616.690,00 |
| 13 Mai 2024 | 0,00000811 | 0,00000029 | 3,71% | 0,00000813 | 0,00000825 | 0,00000487 | 28.138.640.739,00 |
| 12 Mai 2024 | 0,00000782 | -0,00000100 | -11,31% | 0,00000861 | 0,00000900 | 0,00000515 | 22.325.361.947,00 |
| 11 Mai 2024 | 0,00000884 | 0,00000058 | 7,02% | 0,00000824 | 0,00000909 | 0,00000517 | 22.099.094.054,00 |
| 10 Mai 2024 | 0,00000826 | 0,00000034 | 4,29% | 0,00000792 | 0,00000867 | 0,00000520 | 22.165.174.296,00 |
| 09 Mai 2024 | 0,00000792 | 0,00000100 | 14,90% | 0,00000548 | 0,00000837 | 0,00000533 | 23.208.818.601,00 |
| 08 Mai 2024 | 0,00000671 | -0,00000200 | -23,28% | 0,00000880 | 0,00000909 | 0,00000539 | 23.669.330.997,00 |
| 07 Mai 2024 | 0,00000859 | 0,00000300 | 52,17% | 0,00000580 | 0,00000930 | 0,00000544 | 22.440.147.971,00 |
| 06 Mai 2024 | 0,00000575 | -0,00000200 | -26,32% | 0,00000753 | 0,00000843 | 0,00000562 | 25.015.439.465,00 |
| 05 Mai 2024 | 0,00000760 | 0,00000054 | 7,65% | 0,00000623 | 0,00000779 | 0,00000553 | 34.210.453.841,00 |
| 04 Mai 2024 | 0,00000706 | 0,00000100 | 17,76% | 0,00000675 | 0,00001 | 0,00000558 | 31.919.792.049,00 |
| 03 Mai 2024 | 0,00000563 | -0,00000200 | -26,08% | 0,00000551 | 0,00000796 | 0,00000525 | 25.981.475.398,00 |
| 02 Mai 2024 | 0,00000767 | 0,00000200 | 37,52% | 0,00000791 | 0,00000821 | 0,00000509 | 21.583.380.398,00 |
| 01 Mai 2024 | 0,00000533 | -0,00000300 | -34,97% | 0,00000860 | 0,00000882 | 0,00000483 | 20.708.051.145,00 |
| 30 Abr 2024 | 0,00000858 | -0,00000098 | -10,25% | 0,00000552 | 0,00000984 | 0,00000494 | 23.324.000.063,00 |
| 29 Abr 2024 | 0,00000956 | 0,00000400 | 70,55% | 0,00000564 | 0,000012 | 0,00000524 | 29.031.274.164,00 |
| 28 Abr 2024 | 0,00000567 | 0,00000002 | 0,35% | 0,00000566 | 0,000012 | 0,00000548 | 17.752.113.915,00 |
| 27 Abr 2024 | 0,00000565 | -0,00000400 | -42,92% | 0,00000923 | 0,000012 | 0,00000526 | 19.168.216.506,00 |
| 26 Abr 2024 | 0,00000932 | 0,00000046 | 5,19% | 0,00000903 | 0,00000963 | 0,00000521 | 20.964.417.556,00 |
| 25 Abr 2024 | 0,00000886 | 0,00000300 | 54,84% | 0,00000545 | 0,000011 | 0,00000523 | 20.157.429.316,00 |
| 24 Abr 2024 | 0,00000547 | -0,00000010 | -1,80% | 0,00000564 | 0,000011 | 0,00000525 | 22.501.114.834,00 |
| 23 Abr 2024 | 0,00000557 | -0,00000062 | -10,02% | 0,00000620 | 0,000012 | 0,00000531 | 24.522.572.876,00 |
| 22 Abr 2024 | 0,00000619 | 0,00000002 | 0,32% | 0,00000971 | 0,000012 | 0,00000603 | 28.255.230.533,00 |
| 21 Abr 2024 | 0,00000617 | 0,00000014 | 2,32% | 0,00000603 | 0,000011 | 0,00000586 | 18.724.780.933,00 |
| 20 Abr 2024 | 0,00000603 | -0,00000300 | -31,75% | 0,00000935 | 0,00000993 | 0,00000565 | 23.688.566.819,00 |
| 19 Abr 2024 | 0,00000945 | 0,00000200 | 27,06% | 0,00000575 | 0,00000945 | 0,00000537 | 26.850.903.107,00 |
| 18 Abr 2024 | 0,00000739 | 0,00000200 | 35,52% | 0,00000561 | 0,00000839 | 0,00000525 | 23.803.341.482,00 |
| 17 Abr 2024 | 0,00000563 | -0,00000100 | -14,10% | 0,00000577 | 0,00000869 | 0,00000545 | 24.455.267.210,00 |
| 16 Abr 2024 | 0,00000709 | 0,00000028 | 4,11% | 0,00000579 | 0,00000738 | 0,00000551 | 25.671.507.141,00 |
| 15 Abr 2024 | 0,00000681 | -0,00000100 | -12,72% | 0,00000771 | 0,00000786 | 0,00000561 | 36.997.647.272,00 |
| 14 Abr 2024 | 0,00000786 | -0,00000100 | -11,25% | 0,00000576 | 0,00000992 | 0,00000528 | 26.262.539.804,00 |
| 13 Abr 2024 | 0,00000889 | -0,00000024 | -2,63% | 0,00000911 | 0,00001 | 0,00000502 | 27.636.737.985,00 |
| 12 Abr 2024 | 0,00000913 | 0,00000100 | 12,77% | 0,00000784 | 0,00000948 | 0,00000610 | 24.266.102.760,00 |
| 11 Abr 2024 | 0,00000783 | -0,00000015 | -1,88% | 0,00000724 | 0,00000818 | 0,00000706 | 21.974.214.481,00 |
| 10 Abr 2024 | 0,00000798 | 0,00000061 | 8,28% | 0,00000737 | 0,00000882 | 0,00000696 | 22.326.086.578,00 |
| 09 Abr 2024 | 0,00000737 | -0,00000100 | -11,93% | 0,00000802 | 0,00000921 | 0,00000679 | 22.706.241.950,00 |
| 08 Abr 2024 | 0,00000838 | 0,00000200 | 30,12% | 0,00000671 | 0,00001 | 0,00000633 | 48.157.390.916,00 |
| 07 Abr 2024 | 0,00000664 | -0,00000072 | -9,78% | 0,00000748 | 0,00000822 | 0,00000631 | 25.595.809.016,00 |
| 06 Abr 2024 | 0,00000736 | -0,00000056 | -7,07% | 0,00000641 | 0,00000864 | 0,00000637 | 21.834.385.365,00 |
| 05 Abr 2024 | 0,00000792 | 0,00000100 | 14,49% | 0,00000647 | 0,00000840 | 0,00000605 | 24.750.157.934,00 |
| 04 Abr 2024 | 0,00000690 | 0,00000047 | 7,31% | 0,00000630 | 0,00000747 | 0,00000617 | 28.562.912.731,00 |
