InvestB3
← InícioComparar

RSPD11

—

R$ 669,00
0,00% no dia

No mês

0,00%

No ano

-23,72%

12 meses

-33,76%

Desde 10/2019

-39,18%

Histórico diário a partir de 31/10/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (87)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 650,00R$ 650,00R$ 669,00R$ 669,000,00%6
31/08/2026R$ 650,00R$ 650,00R$ 669,00R$ 669,00+4,19%6
28/08/2026R$ 642,10R$ 642,10R$ 642,10R$ 642,10-5,57%1
26/08/2026R$ 680,00R$ 680,00R$ 680,00R$ 680,00-2,65%5
03/08/2026R$ 643,50R$ 643,50R$ 698,50R$ 698,50-0,21%3
29/07/2026R$ 700,00R$ 700,00R$ 700,00R$ 700,000,00%1
24/07/2026R$ 700,00R$ 700,00R$ 700,00R$ 700,000,00%1
01/07/2026R$ 700,00R$ 700,00R$ 700,00R$ 700,00-5,41%1
30/06/2026R$ 707,00R$ 707,00R$ 740,00R$ 740,00+4,96%44
29/06/2026R$ 705,00R$ 705,00R$ 705,00R$ 705,000,00%2
26/06/2026R$ 705,00R$ 705,00R$ 705,00R$ 705,00+0,86%1
24/06/2026R$ 705,00R$ 699,00R$ 705,00R$ 699,00-1,13%2
17/06/2026R$ 707,00R$ 707,00R$ 707,00R$ 707,00+1,00%1
15/06/2026R$ 700,00R$ 700,00R$ 700,00R$ 700,000,00%4
10/06/2026R$ 701,00R$ 700,00R$ 701,00R$ 700,00-0,14%32
02/06/2026R$ 701,00R$ 701,00R$ 701,00R$ 701,00-5,27%50
27/05/2026R$ 740,00R$ 740,00R$ 740,00R$ 740,00+5,56%1
26/05/2026R$ 706,02R$ 701,01R$ 710,00R$ 701,01-10,82%231
20/05/2026R$ 786,03R$ 786,03R$ 786,03R$ 786,03+9,17%1
15/05/2026R$ 795,00R$ 712,02R$ 795,00R$ 720,00+0,98%215
13/05/2026R$ 711,00R$ 711,00R$ 760,00R$ 713,00-10,87%30
06/05/2026R$ 799,98R$ 799,98R$ 799,98R$ 799,980,00%1
09/04/2026R$ 799,98R$ 799,98R$ 799,98R$ 799,98-0,00%2
01/04/2026R$ 799,99R$ 799,99R$ 799,99R$ 799,99-0,00%3
30/03/2026R$ 800,00R$ 800,00R$ 800,00R$ 800,00-0,06%19
23/03/2026R$ 800,50R$ 800,50R$ 800,50R$ 800,500,00%82
20/03/2026R$ 810,00R$ 800,00R$ 810,00R$ 800,50-1,54%209
19/03/2026R$ 813,00R$ 813,00R$ 813,00R$ 813,000,00%3
18/03/2026R$ 812,00R$ 812,00R$ 814,99R$ 813,00-0,25%62
17/03/2026R$ 815,00R$ 815,00R$ 815,00R$ 815,00+2,13%18
13/03/2026R$ 775,01R$ 775,01R$ 798,00R$ 798,00-0,37%2
11/03/2026R$ 800,00R$ 800,00R$ 815,00R$ 801,00+0,13%9
04/03/2026R$ 800,00R$ 800,00R$ 800,00R$ 800,00+3,90%2.868
02/03/2026R$ 770,00R$ 770,00R$ 770,00R$ 770,00-5,64%1
27/02/2026R$ 801,00R$ 800,00R$ 816,00R$ 816,00+2,00%115
26/02/2026R$ 800,00R$ 800,00R$ 800,00R$ 800,000,00%12
25/02/2026R$ 800,00R$ 800,00R$ 800,00R$ 800,00-2,17%2.867
24/02/2026R$ 801,50R$ 801,50R$ 817,78R$ 817,78+2,35%5
23/02/2026R$ 798,99R$ 798,99R$ 798,99R$ 798,99-0,13%15
20/02/2026R$ 799,88R$ 799,88R$ 799,99R$ 799,99+0,01%40
18/02/2026R$ 799,88R$ 799,88R$ 799,88R$ 799,880,00%7
13/02/2026R$ 799,88R$ 799,50R$ 799,88R$ 799,880,00%105
12/02/2026R$ 799,00R$ 799,00R$ 799,88R$ 799,88-0,00%22
11/02/2026R$ 795,00R$ 780,00R$ 800,00R$ 799,90-0,01%304
06/02/2026R$ 809,00R$ 780,00R$ 809,00R$ 799,990,00%6
05/02/2026R$ 800,00R$ 799,96R$ 800,00R$ 799,99-1,17%400
03/02/2026R$ 809,49R$ 809,49R$ 809,49R$ 809,49-0,55%2
02/02/2026R$ 817,99R$ 814,00R$ 817,99R$ 814,00-2,54%17
31/01/2026R$ 850,00R$ 835,25R$ 850,01R$ 835,25-1,74%368
29/01/2026R$ 851,00R$ 850,00R$ 851,00R$ 850,00+0,00%206
28/01/2026R$ 850,01R$ 847,00R$ 855,00R$ 849,99-0,00%2.679
27/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%9
26/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%226
23/01/2026R$ 885,99R$ 850,00R$ 885,99R$ 850,000,00%161
22/01/2026R$ 887,00R$ 850,00R$ 887,00R$ 850,000,00%292
21/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%198
20/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%528
19/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%47
16/01/2026R$ 850,00R$ 842,00R$ 850,00R$ 850,000,00%97
15/01/2026R$ 851,00R$ 850,00R$ 851,00R$ 850,000,00%267
14/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%290
13/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%198
12/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%15
09/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%35
08/01/2026R$ 850,00R$ 845,00R$ 868,00R$ 850,000,00%407
07/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%26
06/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%150
05/01/2026R$ 850,00R$ 850,00R$ 850,00R$ 850,00-3,08%243
30/12/2025R$ 852,30R$ 852,00R$ 877,54R$ 877,00-2,55%33
29/12/2025R$ 895,00R$ 895,00R$ 899,93R$ 899,93+1,46%49
26/12/2025R$ 880,00R$ 880,00R$ 889,00R$ 886,99+0,79%17
23/12/2025R$ 899,35R$ 850,00R$ 899,94R$ 880,00+3,53%174
18/12/2025R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%43
17/12/2025R$ 850,00R$ 850,00R$ 850,00R$ 850,000,00%380
16/12/2025R$ 850,00R$ 850,00R$ 850,00R$ 850,00-0,00%427
15/12/2025R$ 899,79R$ 850,01R$ 899,96R$ 850,01-5,55%60
12/12/2025R$ 850,01R$ 850,00R$ 899,95R$ 899,95+5,88%616
11/12/2025R$ 850,00R$ 850,00R$ 899,95R$ 850,00-6,80%1.364
10/12/2025R$ 855,00R$ 849,99R$ 912,05R$ 912,00-0,65%662
08/12/2025R$ 850,00R$ 849,99R$ 918,00R$ 918,00+2,00%1.100
06/12/2025R$ 889,90R$ 889,90R$ 900,00R$ 900,00-9,09%9
01/12/2025R$ 989,99R$ 989,99R$ 989,99R$ 989,99+10,00%2
27/11/2025R$ 900,00R$ 900,00R$ 900,00R$ 900,000,00%8
19/11/2025R$ 900,00R$ 900,00R$ 900,00R$ 900,00-18,18%221
18/11/2025R$ 1.100,00R$ 1.100,00R$ 1.100,00R$ 1.100,00+10,00%1
17/11/2025R$ 1.099,99R$ 1.000,00R$ 1.099,99R$ 1.000,00-9,09%2
31/10/2025R$ 928,68R$ 928,68R$ 1.100,00R$ 1.100,00+8,91%4

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 250,5646 / cota · yield 37,45%
TipoValor / cotaData-comPagamento
DividendoR$ 46,976431/08/202615/09/2026
OutroR$ 53,687330/06/202614/08/2026
DividendoR$ 3,831430/06/202614/07/2026
OutroR$ 53,687331/03/202629/05/2026
OutroR$ 93,952830/01/202631/03/2026
DividendoR$ 3,019930/12/202515/01/2026
DividendoR$ 28,185831/10/202514/11/2025
DividendoR$ 14,2030/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.