Cotações Históricas RDDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 63,61 | 2,23 | 3,63% | 60,28 | 63,88 | 60,28 | 3.825.398 |
25 Jun 2024 | 61,38 | 4,90 | 8,68% | 56,71 | 61,57 | 56,42 | 2.826.712 |
24 Jun 2024 | 56,48 | -0,82 | -1,43% | 57,32 | 58,89 | 55,95 | 1.787.638 |
21 Jun 2024 | 57,30 | -0,12 | -0,21% | 56,69 | 57,65 | 54,45 | 4.440.557 |
20 Jun 2024 | 57,42 | -2,79 | -4,63% | 60,13 | 60,13 | 55,47 | 3.367.848 |
18 Jun 2024 | 60,21 | -0,14 | -0,23% | 60,99 | 61,6387 | 57,50 | 2.212.188 |
17 Jun 2024 | 60,35 | -0,59 | -0,97% | 61,00 | 61,13 | 58,10 | 2.095.853 |
14 Jun 2024 | 60,94 | -3,02 | -4,72% | 63,69 | 64,94 | 60,11 | 2.453.538 |
13 Jun 2024 | 63,96 | -1,97 | -2,99% | 66,44 | 69,0417 | 63,64 | 2.873.477 |
12 Jun 2024 | 65,93 | 4,38 | 7,12% | 62,59 | 69,59 | 61,85 | 6.823.890 |
11 Jun 2024 | 61,55 | 1,92 | 3,22% | 59,87 | 62,0492 | 58,495 | 2.021.693 |
10 Jun 2024 | 59,63 | -0,17 | -0,28% | 59,96 | 61,38 | 58,26 | 1.578.670 |
07 Jun 2024 | 59,80 | -3,66 | -5,77% | 61,47 | 63,80 | 59,21 | 3.413.211 |
06 Jun 2024 | 63,46 | 3,39 | 5,64% | 58,70 | 63,57 | 58,38 | 3.352.769 |
05 Jun 2024 | 60,07 | 5,57 | 10,22% | 54,79 | 60,24 | 54,56 | 3.027.026 |
04 Jun 2024 | 54,50 | -1,30 | -2,33% | 55,01 | 55,40 | 53,955 | 1.289.133 |
03 Jun 2024 | 55,80 | 1,56 | 2,88% | 57,46 | 58,64 | 54,15 | 2.566.527 |
31 Mai 2024 | 54,24 | -2,06 | -3,66% | 56,38 | 57,52 | 53,45 | 2.034.325 |
30 Mai 2024 | 56,30 | -1,34 | -2,32% | 57,55 | 59,49 | 55,76 | 1.858.144 |
29 Mai 2024 | 57,64 | -0,85 | -1,45% | 57,50 | 58,63 | 56,801 | 1.317.595 |
28 Mai 2024 | 58,49 | 3,77 | 6,89% | 54,95 | 59,275 | 53,8634 | 3.403.927 |
24 Mai 2024 | 54,72 | 0,56 | 1,03% | 53,96 | 56,00 | 53,21 | 2.018.175 |
23 Mai 2024 | 54,16 | -2,53 | -4,46% | 56,89 | 57,26 | 53,11 | 3.288.029 |
22 Mai 2024 | 56,69 | -2,62 | -4,42% | 59,10 | 60,4499 | 55,86 | 3.268.059 |
21 Mai 2024 | 59,31 | -1,91 | -3,12% | 60,74 | 62,46 | 58,84 | 2.690.296 |
20 Mai 2024 | 61,22 | -0,82 | -1,32% | 61,97 | 62,00 | 57,27 | 5.968.582 |
17 Mai 2024 | 62,04 | 5,66 | 10,04% | 61,20 | 66,15 | 60,62 | 15.120.556 |
16 Mai 2024 | 56,38 | -3,25 | -5,45% | 59,25 | 60,46 | 56,29 | 3.067.573 |
15 Mai 2024 | 59,63 | -2,71 | -4,35% | 60,23 | 60,93 | 56,25 | 4.893.326 |
14 Mai 2024 | 62,34 | 4,15 | 7,13% | 62,55 | 64,50 | 59,50 | 7.653.053 |
13 Mai 2024 | 58,19 | 4,66 | 8,71% | 56,45 | 61,21 | 55,59 | 8.153.666 |
10 Mai 2024 | 53,53 | 3,42 | 6,82% | 50,62 | 54,75 | 50,38 | 4.446.966 |
09 Mai 2024 | 50,11 | -1,29 | -2,51% | 51,20 | 51,25 | 48,25 | 3.902.629 |
08 Mai 2024 | 51,40 | 2,00 | 4,05% | 55,19 | 55,19 | 49,70 | 13.497.898 |
07 Mai 2024 | 49,40 | 1,13 | 2,34% | 47,53 | 50,33 | 47,40 | 5.899.217 |
06 Mai 2024 | 48,27 | 1,63 | 3,49% | 46,99 | 49,8699 | 46,75 | 2.112.796 |
03 Mai 2024 | 46,64 | -1,06 | -2,22% | 48,48 | 48,70 | 46,24 | 1.185.880 |
02 Mai 2024 | 47,70 | 1,82 | 3,97% | 46,60 | 49,639 | 45,72 | 2.362.023 |
01 Mai 2024 | 45,88 | 1,44 | 3,24% | 44,87 | 47,70 | 44,60 | 1.598.255 |
30 Abr 2024 | 44,44 | -1,84 | -3,98% | 45,31 | 46,755 | 44,15 | 1.752.295 |
29 Abr 2024 | 46,28 | 0,85 | 1,87% | 45,81 | 48,88 | 45,81 | 2.680.091 |
26 Abr 2024 | 45,43 | 2,98 | 7,02% | 42,92 | 46,199 | 42,65 | 2.760.310 |
25 Abr 2024 | 42,45 | -0,70 | -1,62% | 41,56 | 42,64 | 40,85 | 1.483.921 |
24 Abr 2024 | 43,15 | 0,33 | 0,77% | 42,69 | 43,97 | 42,45 | 1.383.147 |
23 Abr 2024 | 42,82 | 0,78 | 1,86% | 42,07 | 44,0599 | 41,8216 | 1.954.791 |
22 Abr 2024 | 42,04 | 1,16 | 2,84% | 40,64 | 42,57 | 40,51 | 1.485.509 |
19 Abr 2024 | 40,88 | -0,84 | -2,01% | 40,72 | 43,83 | 40,17 | 2.537.287 |
18 Abr 2024 | 41,72 | 2,55 | 6,51% | 38,80 | 42,13 | 37,35 | 2.281.506 |
17 Abr 2024 | 39,17 | -1,97 | -4,79% | 40,77 | 40,77 | 38,70 | 2.147.571 |
16 Abr 2024 | 41,14 | 1,14 | 2,85% | 40,38 | 42,14 | 39,32 | 1.696.124 |
15 Abr 2024 | 40,00 | -2,27 | -5,37% | 41,93 | 42,10 | 39,68 | 3.445.726 |
12 Abr 2024 | 42,27 | -2,26 | -5,08% | 43,50 | 43,86 | 42,16 | 2.013.905 |
11 Abr 2024 | 44,53 | 2,44 | 5,80% | 42,09 | 46,35 | 42,01 | 4.256.754 |
10 Abr 2024 | 42,09 | -2,91 | -6,47% | 43,96 | 44,5975 | 41,72 | 4.345.625 |
09 Abr 2024 | 45,00 | -1,15 | -2,49% | 46,40 | 47,49 | 44,90 | 2.271.681 |
08 Abr 2024 | 46,15 | -1,41 | -2,96% | 47,80 | 49,1799 | 45,04 | 2.652.979 |
05 Abr 2024 | 47,56 | 1,78 | 3,89% | 45,59 | 48,29 | 44,68 | 2.928.504 |
04 Abr 2024 | 45,78 | -1,21 | -2,58% | 46,70 | 48,43 | 45,10 | 4.611.088 |
03 Abr 2024 | 46,99 | -3,46 | -6,86% | 49,70 | 51,2399 | 46,55 | 4.812.086 |
02 Abr 2024 | 50,45 | 4,48 | 9,75% | 45,08 | 51,35 | 44,00 | 9.426.032 |
01 Abr 2024 | 45,97 | -3,35 | -6,79% | 48,96 | 49,28 | 44,395 | 12.972.511 |