Cotação atual, histórico e gráfico do papel: RCFA11

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 RCFA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	-1,37%	-0,07	5,04	4,71	4,71	5,08	1K	9
18/05/2022	-2,48%	-0,13	5,11	5,23	4,72	5,23	394	23
17/05/2022	-0,19%	-0,01	5,24	5,24	5,24	5,24	57	2
16/05/2022	-1,50%	-0,08	5,25	5,33	4,63	5,33	3K	17
13/05/2022	4,92%	0,25	5,33	5,02	4,65	5,35	695	12
12/05/2022	-6,96%	-0,38	5,08	4,96	4,85	5,49	2K	14
11/05/2022	0,00%	0,00	5,46	5,45	5,15	5,60	1K	12
10/05/2022	-2,15%	-0,12	5,46	5,52	5,15	5,52	350	6
09/05/2022	2,39%	0,13	5,58	5,44	5,44	5,59	66	4
06/05/2022	-1,80%	-0,10	5,45	5,69	4,63	5,70	3K	20
05/05/2022	-0,18%	-0,01	5,55	5,30	5,00	5,55	172	6

04/05/2022	-2,46%	-0,14	5,56	5,70	5,56	5,70	512	3
03/05/2022	-2,73%	-0,16	5,70	5,80	5,50	5,80	378	7
02/05/2022	6,93%	0,38	5,86	5,44	4,74	5,86	743	14
29/04/2022	-3,69%	-0,21	5,48	5,50	5,48	5,50	47K	33
28/04/2022	1,79%	0,10	5,69	5,52	5,51	5,69	437	12
27/04/2022	-1,58%	-0,09	5,59	5,66	5,51	5,66	359	3
26/04/2022	-0,35%	-0,02	5,68	5,61	5,51	5,70	481	13
25/04/2022	-2,23%	-0,13	5,70	5,83	5,70	5,83	2K	5
22/04/2022	-0,34%	-0,02	5,83	5,83	5,83	5,83	116	1
20/04/2022	-0,34%	-0,02	5,85	5,86	5,63	5,86	97	3
19/04/2022	-0,34%	-0,02	5,87	5,89	5,61	5,89	3K	18
18/04/2022	1,55%	0,09	5,89	5,52	5,50	5,89	1K	15
14/04/2022	-4,45%	-0,27	5,80	5,55	5,55	5,80	6K	16
13/04/2022	-0,16%	-0,01	6,07	6,00	6,00	6,07	180	4
12/04/2022	3,40%	0,20	6,08	5,80	5,51	6,21	2K	23
11/04/2022	-1,18%	-0,07	5,88	5,95	5,88	5,95	53	5
08/04/2022	-0,34%	-0,02	5,95	5,61	5,61	5,95	362	6
07/04/2022	1,19%	0,07	5,97	5,36	5,36	6,00	6K	17
06/04/2022	-1,34%	-0,08	5,90	5,32	5,32	5,95	130	3
05/04/2022	2,40%	0,14	5,98	5,84	5,84	5,98	59	4
04/04/2022	-0,17%	-0,01	5,84	5,83	5,50	5,84	1K	11
01/04/2022	2,63%	0,15	5,85	5,40	5,40	5,87	120	4
31/03/2022	-3,23%	-0,19	5,70	5,89	5,70	5,89	143	3
30/03/2022	0,86%	0,05	5,89	5,48	5,48	5,89	4K	29
29/03/2022	4,29%	0,24	5,84	5,28	5,25	5,99	3K	37
28/03/2022	-2,61%	-0,15	5,60	5,26	5,26	5,67	380	8
25/03/2022	-2,38%	-0,14	5,75	5,17	5,17	5,81	2K	13
24/03/2022	-1,34%	-0,08	5,89	4,99	4,99	5,99	14K	63
23/03/2022	-0,17%	-0,01	5,97	6,00	5,42	6,00	2K	9
22/03/2022	-0,33%	-0,02	5,98	5,51	5,51	6,00	406	11
21/03/2022	0,00%	0,00	6,00	6,00	5,55	6,00	686	9
18/03/2022	-1,32%	-0,08	6,00	6,08	5,55	6,08	959	14
17/03/2022	0,83%	0,05	6,08	6,02	5,20	6,09	3K	38
16/03/2022	0,17%	0,01	6,03	6,02	6,02	6,10	1K	14
15/03/2022	-11,73%	-0,80	6,02	6,82	6,02	6,82	9K	147
14/03/2022	0,15%	0,01	6,82	6,80	6,07	6,82	3K	17
11/03/2022	-6,07%	-0,44	6,81	6,82	6,80	6,99	7K	25
10/03/2022	-0,14%	-0,01	7,25	7,25	7,25	7,25	551	2
09/03/2022	-0,41%	-0,03	7,26	6,80	6,80	7,27	1K	8
08/03/2022	-2,02%	-0,15	7,29	7,35	6,80	7,35	12K	11
07/03/2022	-0,80%	-0,06	7,44	7,00	7,00	7,55	656	8
04/03/2022	-1,32%	-0,10	7,50	7,51	7,50	7,51	105	5
03/03/2022	7,04%	0,50	7,60	7,60	7,10	7,60	3K	11
02/03/2022	-1,25%	-0,09	7,10	7,19	7,10	7,60	1K	21
25/02/2022	-0,69%	-0,05	7,19	7,23	7,00	7,23	2K	7
24/02/2022	-1,63%	-0,12	7,24	7,11	7,00	7,32	2K	12
23/02/2022	-0,41%	-0,03	7,36	7,38	7,11	7,38	1K	11
22/02/2022	-1,34%	-0,10	7,39	7,12	7,11	7,43	3K	12
21/02/2022	-1,32%	-0,10	7,49	7,01	7,00	7,49	801	15
18/02/2022	-0,13%	-0,01	7,59	7,60	7,17	7,60	1K	20
17/02/2022	-1,04%	-0,08	7,60	7,58	7,47	7,60	2K	7
16/02/2022	1,05%	0,08	7,68	7,03	7,03	7,74	6K	14
15/02/2022	0,00%	0,00	7,60	7,59	7,59	7,60	1K	5
14/02/2022	-2,81%	-0,22	7,60	7,82	7,50	7,82	6K	7
11/02/2022	1,43%	0,11	7,82	7,71	7,38	7,83	2K	9
10/02/2022	1,98%	0,15	7,71	7,30	7,30	8,00	4K	16
09/02/2022	-2,70%	-0,21	7,56	7,77	7,30	7,77	1K	15
08/02/2022	0,00%	0,00	7,77	7,77	7,31	7,77	5K	12
07/02/2022	-2,75%	-0,22	7,77	8,19	7,65	8,19	777	15
04/02/2022	2,57%	0,20	7,99	7,79	7,65	8,29	16K	21
03/02/2022	-1,52%	-0,12	7,79	8,00	7,46	8,50	19K	248
02/02/2022	7,04%	0,52	7,91	7,32	7,23	8,00	71K	122
01/02/2022	-3,65%	-0,28	7,39	7,57	7,33	7,57	1K	9
31/01/2022	3,65%	0,27	7,67	7,90	7,31	7,99	37K	19
28/01/2022	-6,33%	-0,50	7,40	7,90	7,40	7,90	15K	19
27/01/2022	-0,63%	-0,05	7,90	7,95	7,49	7,95	1K	10
26/01/2022	1,27%	0,10	7,95	7,85	7,21	7,99	13K	50
25/01/2022	-1,63%	-0,13	7,85	7,96	7,32	7,96	12K	25
24/01/2022	3,64%	0,28	7,98	7,11	7,11	8,00	16K	34
21/01/2022	5,48%	0,40	7,70	7,11	7,11	7,70	22K	30
20/01/2022	-5,81%	-0,45	7,30	7,11	7,11	7,69	3K	24
19/01/2022	-3,12%	-0,25	7,75	8,00	7,00	8,00	5K	31
18/01/2022	5,26%	0,40	8,00	7,81	7,45	8,47	23K	49
17/01/2022	5,56%	0,40	7,60	7,21	6,80	8,00	24K	54
14/01/2022	17,07%	1,05	7,20	7,00	5,99	7,20	11K	73
13/01/2022	17,37%	0,91	6,15	5,25	5,25	6,50	20K	58
12/01/2022	4,80%	0,24	5,24	4,61	4,61	5,99	15K	52
11/01/2022	2,04%	0,10	5,00	5,00	4,89	5,00	26K	43
10/01/2022	-7,37%	-0,39	4,90	5,50	4,50	5,50	13K	94
07/01/2022	-7,19%	-0,41	5,29	5,00	4,99	6,09	19K	110
06/01/2022	-13,37%	-0,88	5,70	6,58	5,70	6,97	13K	91
05/01/2022	-9,12%	-0,66	6,58	7,23	6,52	7,40	10K	67
04/01/2022	3,13%	0,22	7,24	7,10	6,50	7,96	6K	59
03/01/2022	1.460,00%	6,57	7,02	6,05	5,89	8,00	33K	153
30/12/2021	0,00%	0,00	0,45	0,45	0,44	0,50	21K	90
29/12/2021	0,00%	0,00	0,45	0,46	0,44	0,46	3K	21
28/12/2021	0,00%	0,00	0,45	0,44	0,44	0,45	10K	30
27/12/2021	-4,26%	-0,02	0,45	0,47	0,45	0,48	8K	50
23/12/2021	6,82%	0,03	0,47	0,45	0,45	0,48	12K	53
22/12/2021	-2,22%	-0,01	0,44	0,45	0,43	0,51	30K	115
21/12/2021	-2,17%	-0,01	0,45	0,45	0,42	0,46	8K	93
20/12/2021	0,00%	0,00	0,46	0,45	0,45	0,47	2K	41
17/12/2021	0,00%	0,00	0,46	0,47	0,46	0,47	5K	31
16/12/2021	-2,13%	-0,01	0,46	0,48	0,46	0,51	22K	106
15/12/2021	-4,08%	-0,02	0,47	0,51	0,47	0,52	16K	62
14/12/2021	-2,00%	-0,01	0,49	0,50	0,47	0,50	6K	48
13/12/2021	0,00%	0,00	0,50	0,48	0,48	0,51	2K	27
10/12/2021	0,00%	0,00	0,50	0,50	0,49	0,52	7K	35
09/12/2021	-3,85%	-0,02	0,50	0,52	0,48	0,52	3K	199
08/12/2021	6,12%	0,03	0,52	0,49	0,47	0,54	28K	171
07/12/2021	2,08%	0,01	0,49	0,47	0,47	0,49	8K	40
06/12/2021	-2,04%	-0,01	0,48	0,49	0,47	0,50	11K	66
03/12/2021	0,00%	0,00	0,49	0,51	0,47	0,51	17K	51
02/12/2021	-2,00%	-0,01	0,49	0,50	0,48	0,50	2K	37
01/12/2021	2,04%	0,01	0,50	0,49	0,47	0,51	12K	56
30/11/2021	-2,00%	-0,01	0,49	0,49	0,48	0,50	8K	39
29/11/2021	-3,85%	-0,02	0,50	0,50	0,49	0,52	27K	66
26/11/2021	0,00%	0,00	0,52	0,50	0,49	0,52	9K	27
25/11/2021	0,00%	0,00	0,52	0,52	0,51	0,53	16K	22
24/11/2021	-1,89%	-0,01	0,52	0,53	0,52	0,55	9K	43
23/11/2021	-5,36%	-0,03	0,53	0,55	0,49	0,56	25K	102
22/11/2021	-1,75%	-0,01	0,56	0,57	0,55	0,58	6K	44
19/11/2021	0,00%	0,00	0,57	0,57	0,56	0,58	4K	40
18/11/2021	0,00%	0,00	0,57	0,55	0,55	0,58	719	22
17/11/2021	1,79%	0,01	0,57	0,57	0,56	0,58	2K	34
16/11/2021	-6,67%	-0,04	0,56	0,60	0,55	0,60	47K	103
12/11/2021	0,00%	0,00	0,60	0,59	0,58	0,60	11K	46
11/11/2021	0,00%	0,00	0,60	0,61	0,58	0,61	33K	80
10/11/2021	-1,64%	-0,01	0,60	0,59	0,59	0,61	14K	51
09/11/2021	1,67%	0,01	0,61	0,59	0,59	0,62	9K	55
08/11/2021	1,69%	0,01	0,60	0,61	0,58	0,61	28K	70
05/11/2021	-1,67%	-0,01	0,59	0,60	0,58	0,62	11K	48
04/11/2021	-	-	0,60	0,61	0,59	0,61	29K	47

Date,Open,High,Low,Close,Volume
20-May-22,4.71,5.08,4.71,5.04,1024
18-May-22,5.23,5.23,4.72,5.11,394
17-May-22,5.24,5.24,5.24,5.24,57
16-May-22,5.33,5.33,4.63,5.25,3273
13-May-22,5.02,5.35,4.65,5.33,695
12-May-22,4.96,5.49,4.85,5.08,2074
11-May-22,5.45,5.60,5.15,5.46,1053
10-May-22,5.52,5.52,5.15,5.46,350
09-May-22,5.44,5.59,5.44,5.58,66
06-May-22,5.69,5.70,4.63,5.45,2721
05-May-22,5.30,5.55,5.00,5.55,172
04-May-22,5.70,5.70,5.56,5.56,512
03-May-22,5.80,5.80,5.50,5.70,378
02-May-22,5.44,5.86,4.74,5.86,743
29-Apr-22,5.50,5.50,5.48,5.48,47319
28-Apr-22,5.52,5.69,5.51,5.69,437
27-Apr-22,5.66,5.66,5.51,5.59,359
26-Apr-22,5.61,5.70,5.51,5.68,481
25-Apr-22,5.83,5.83,5.70,5.70,1973
22-Apr-22,5.83,5.83,5.83,5.83,116
20-Apr-22,5.86,5.86,5.63,5.85,97
19-Apr-22,5.89,5.89,5.61,5.87,2589
18-Apr-22,5.52,5.89,5.50,5.89,1343
14-Apr-22,5.55,5.80,5.55,5.80,5833
13-Apr-22,6.00,6.07,6.00,6.07,180
12-Apr-22,5.80,6.21,5.51,6.08,2105
11-Apr-22,5.95,5.95,5.88,5.88,53
08-Apr-22,5.61,5.95,5.61,5.95,362
07-Apr-22,5.36,6.00,5.36,5.97,5662
06-Apr-22,5.32,5.95,5.32,5.90,130
05-Apr-22,5.84,5.98,5.84,5.98,59
04-Apr-22,5.83,5.84,5.50,5.84,1371
01-Apr-22,5.40,5.87,5.40,5.85,120
31-Mar-22,5.89,5.89,5.70,5.70,143
30-Mar-22,5.48,5.89,5.48,5.89,3561
29-Mar-22,5.28,5.99,5.25,5.84,2602
28-Mar-22,5.26,5.67,5.26,5.60,380
25-Mar-22,5.17,5.81,5.17,5.75,1608
24-Mar-22,4.99,5.99,4.99,5.89,14124
23-Mar-22,6.00,6.00,5.42,5.97,1857
22-Mar-22,5.51,6.00,5.51,5.98,406
21-Mar-22,6.00,6.00,5.55,6.00,686
18-Mar-22,6.08,6.08,5.55,6.00,959
17-Mar-22,6.02,6.09,5.20,6.08,2518
16-Mar-22,6.02,6.10,6.02,6.03,1127
15-Mar-22,6.82,6.82,6.02,6.02,8511
14-Mar-22,6.80,6.82,6.07,6.82,3346
11-Mar-22,6.82,6.99,6.80,6.81,7261
10-Mar-22,7.25,7.25,7.25,7.25,551
09-Mar-22,6.80,7.27,6.80,7.26,1075
08-Mar-22,7.35,7.35,6.80,7.29,12132
07-Mar-22,7.00,7.55,7.00,7.44,656
04-Mar-22,7.51,7.51,7.50,7.50,105
03-Mar-22,7.60,7.60,7.10,7.60,2624
02-Mar-22,7.19,7.60,7.10,7.10,1014
25-Feb-22,7.23,7.23,7.00,7.19,1829
24-Feb-22,7.11,7.32,7.00,7.24,1666
23-Feb-22,7.38,7.38,7.11,7.36,1184
22-Feb-22,7.12,7.43,7.11,7.39,2649
21-Feb-22,7.01,7.49,7.00,7.49,801
18-Feb-22,7.60,7.60,7.17,7.59,1062
17-Feb-22,7.58,7.60,7.47,7.60,1828
16-Feb-22,7.03,7.74,7.03,7.68,5919
15-Feb-22,7.59,7.60,7.59,7.60,1253
14-Feb-22,7.82,7.82,7.50,7.60,6456
11-Feb-22,7.71,7.83,7.38,7.82,1539
10-Feb-22,7.30,8.00,7.30,7.71,3992
09-Feb-22,7.77,7.77,7.30,7.56,1411
08-Feb-22,7.77,7.77,7.31,7.77,4921
07-Feb-22,8.19,8.19,7.65,7.77,777
04-Feb-22,7.79,8.29,7.65,7.99,16114
03-Feb-22,8.00,8.50,7.46,7.79,19110
02-Feb-22,7.32,8.00,7.23,7.91,71192
01-Feb-22,7.57,7.57,7.33,7.39,1446
31-Jan-22,7.90,7.99,7.31,7.67,36879
28-Jan-22,7.90,7.90,7.40,7.40,15125
27-Jan-22,7.95,7.95,7.49,7.90,1072
26-Jan-22,7.85,7.99,7.21,7.95,12970
25-Jan-22,7.96,7.96,7.32,7.85,12368
24-Jan-22,7.11,8.00,7.11,7.98,16053
21-Jan-22,7.11,7.70,7.11,7.70,22265
20-Jan-22,7.11,7.69,7.11,7.30,2917
19-Jan-22,8.00,8.00,7.00,7.75,4861
18-Jan-22,7.81,8.47,7.45,8.00,23075
17-Jan-22,7.21,8.00,6.80,7.60,24438
14-Jan-22,7.00,7.20,5.99,7.20,11013
13-Jan-22,5.25,6.50,5.25,6.15,19736
12-Jan-22,4.61,5.99,4.61,5.24,15292
11-Jan-22,5.00,5.00,4.89,5.00,25984
10-Jan-22,5.50,5.50,4.50,4.90,12868
07-Jan-22,5.00,6.09,4.99,5.29,19151
06-Jan-22,6.58,6.97,5.70,5.70,13271
05-Jan-22,7.23,7.40,6.52,6.58,10186
04-Jan-22,7.10,7.96,6.50,7.24,6103
03-Jan-22,6.05,8.00,5.89,7.02,33123
30-Dec-21,0.45,0.50,0.44,0.45,20866
29-Dec-21,0.46,0.46,0.44,0.45,3394
28-Dec-21,0.44,0.45,0.44,0.45,9922
27-Dec-21,0.47,0.48,0.45,0.45,8068
23-Dec-21,0.45,0.48,0.45,0.47,12370
22-Dec-21,0.45,0.51,0.43,0.44,30237
21-Dec-21,0.45,0.46,0.42,0.45,8168
20-Dec-21,0.45,0.47,0.45,0.46,1678
17-Dec-21,0.47,0.47,0.46,0.46,5471
16-Dec-21,0.48,0.51,0.46,0.46,21533
15-Dec-21,0.51,0.52,0.47,0.47,15879
14-Dec-21,0.50,0.50,0.47,0.49,5942
13-Dec-21,0.48,0.51,0.48,0.50,2287
10-Dec-21,0.50,0.52,0.49,0.50,6649
09-Dec-21,0.52,0.52,0.48,0.50,2647
08-Dec-21,0.49,0.54,0.47,0.52,28199
07-Dec-21,0.47,0.49,0.47,0.49,7832
06-Dec-21,0.49,0.50,0.47,0.48,10684
03-Dec-21,0.51,0.51,0.47,0.49,16566
02-Dec-21,0.50,0.50,0.48,0.49,2404
01-Dec-21,0.49,0.51,0.47,0.50,11875
30-Nov-21,0.49,0.50,0.48,0.49,7910
29-Nov-21,0.50,0.52,0.49,0.50,26698
26-Nov-21,0.50,0.52,0.49,0.52,8678
25-Nov-21,0.52,0.53,0.51,0.52,15612
24-Nov-21,0.53,0.55,0.52,0.52,9089
23-Nov-21,0.55,0.56,0.49,0.53,24508
22-Nov-21,0.57,0.58,0.55,0.56,5672
19-Nov-21,0.57,0.58,0.56,0.57,4119
18-Nov-21,0.55,0.58,0.55,0.57,719
17-Nov-21,0.57,0.58,0.56,0.57,2302
16-Nov-21,0.60,0.60,0.55,0.56,47368
12-Nov-21,0.59,0.60,0.58,0.60,10625
11-Nov-21,0.61,0.61,0.58,0.60,33255
10-Nov-21,0.59,0.61,0.59,0.60,14427
09-Nov-21,0.59,0.62,0.59,0.61,9106
08-Nov-21,0.61,0.61,0.58,0.60,28190
05-Nov-21,0.60,0.62,0.58,0.59,11438
04-Nov-21,0.61,0.61,0.59,0.60,29214

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RCFA11

cotações, gráficos e mais...