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
05/08/2021	-2,90%	-0,02	0,67	0,67	0,67	0,69	51K	83
04/08/2021	0,00%	0,00	0,69	0,69	0,67	0,69	17K	83
03/08/2021	0,00%	0,00	0,69	0,68	0,67	0,70	16K	89
02/08/2021	-1,43%	-0,01	0,69	0,69	0,68	0,70	18K	93
30/07/2021	1,45%	0,01	0,70	0,70	0,69	0,70	21K	115
29/07/2021	0,00%	0,00	0,69	0,69	0,68	0,71	26K	84
28/07/2021	0,00%	0,00	0,69	0,68	0,67	0,70	15K	121
27/07/2021	-2,82%	-0,02	0,69	0,69	0,68	0,70	36K	105
26/07/2021	1,43%	0,01	0,71	0,71	0,69	0,71	42K	97
23/07/2021	-1,41%	-0,01	0,70	0,73	0,69	0,73	100K	252
22/07/2021	-1,39%	-0,01	0,71	0,72	0,71	0,73	40K	304

21/07/2021	0,00%	0,00	0,72	0,72	0,71	0,73	23K	105
20/07/2021	-1,37%	-0,01	0,72	0,72	0,70	0,74	44K	147
19/07/2021	0,00%	0,00	0,73	0,74	0,72	0,75	84K	176
16/07/2021	-1,35%	-0,01	0,73	0,75	0,73	0,76	75K	577
15/07/2021	-3,90%	-0,03	0,74	0,79	0,73	0,80	311K	358
14/07/2021	4,05%	0,03	0,77	0,73	0,73	0,82	502K	1.084
13/07/2021	-1,33%	-0,01	0,74	0,74	0,73	0,76	63K	125
12/07/2021	0,00%	0,00	0,75	0,75	0,73	0,76	31K	118
08/07/2021	0,00%	0,00	0,75	0,73	0,73	0,76	57K	235
07/07/2021	-2,60%	-0,02	0,75	0,77	0,75	0,78	63K	118
06/07/2021	0,00%	0,00	0,77	0,77	0,75	0,80	80K	176
05/07/2021	0,00%	0,00	0,77	0,81	0,75	0,81	76K	203
02/07/2021	-1,28%	-0,01	0,77	0,84	0,77	0,85	118K	173
01/07/2021	5,41%	0,04	0,78	0,73	0,72	0,90	318K	3.508
30/06/2021	2,78%	0,02	0,74	0,73	0,71	0,77	58K	130
29/06/2021	-1,37%	-0,01	0,72	0,73	0,71	0,75	40K	95
28/06/2021	-3,95%	-0,03	0,73	0,72	0,72	0,76	33K	103
25/06/2021	-1,30%	-0,01	0,76	0,76	0,74	0,77	46K	102
24/06/2021	1,32%	0,01	0,77	0,76	0,75	0,78	142K	137
23/06/2021	1,33%	0,01	0,76	0,76	0,76	0,79	142K	234
22/06/2021	-2,60%	-0,02	0,75	0,77	0,74	0,80	255K	250
21/06/2021	0,00%	0,00	0,77	0,77	0,76	0,79	68K	135
18/06/2021	-1,28%	-0,01	0,77	0,78	0,76	0,80	97K	157
17/06/2021	0,00%	0,00	0,78	0,82	0,78	0,83	150K	346
16/06/2021	2,63%	0,02	0,78	0,77	0,77	0,92	287K	470
15/06/2021	-2,56%	-0,02	0,76	0,78	0,75	0,83	233K	572
14/06/2021	-3,70%	-0,03	0,78	0,86	0,78	0,92	339K	528
11/06/2021	17,39%	0,12	0,81	0,70	0,66	1,01	1M	4.930
10/06/2021	-1,43%	-0,01	0,69	0,73	0,67	0,75	95K	549
09/06/2021	-4,11%	-0,03	0,70	0,72	0,70	0,77	142K	574
08/06/2021	-3,95%	-0,03	0,73	0,77	0,70	0,78	239K	790
07/06/2021	-2,56%	-0,02	0,76	0,80	0,74	0,83	199K	312
04/06/2021	-1,27%	-0,01	0,78	0,80	0,76	0,84	277K	443
02/06/2021	-8,14%	-0,07	0,79	0,86	0,76	0,87	411K	824
01/06/2021	-2,27%	-0,02	0,86	0,87	0,85	0,92	371K	548
31/05/2021	-3,30%	-0,03	0,88	0,94	0,86	0,95	299K	554
28/05/2021	2,25%	0,02	0,91	0,90	0,87	0,98	764K	799
27/05/2021	-6,32%	-0,06	0,89	1,07	0,82	1,14	2M	2.006
26/05/2021	30,14%	0,22	0,95	0,74	0,73	0,95	1M	1.684
25/05/2021	-18,89%	-0,17	0,73	0,92	0,70	0,94	686K	1.227
24/05/2021	-3,23%	-0,03	0,90	1,00	0,86	1,19	1M	2.055
21/05/2021	-48,33%	-0,87	0,93	1,82	0,90	1,88	3M	3.200
20/05/2021	51,26%	0,61	1,80	1,29	1,29	2,38	10M	6.309
19/05/2021	45,12%	0,37	1,19	0,85	0,85	1,28	4M	4.304
18/05/2021	51,85%	0,28	0,82	0,55	0,54	0,90	2M	3.442
17/05/2021	-1,82%	-0,01	0,54	0,55	0,54	0,56	28K	110
14/05/2021	0,00%	0,00	0,55	0,55	0,53	0,55	12K	60
13/05/2021	0,00%	0,00	0,55	0,54	0,53	0,56	42K	108
12/05/2021	0,00%	0,00	0,55	0,55	0,54	0,55	32K	89
11/05/2021	1,85%	0,01	0,55	0,54	0,54	0,56	26K	110
10/05/2021	-1,82%	-0,01	0,54	0,54	0,54	0,55	17K	84
07/05/2021	0,00%	0,00	0,55	0,54	0,54	0,56	8K	55
06/05/2021	0,00%	0,00	0,55	0,55	0,54	0,56	26K	105
05/05/2021	0,00%	0,00	0,55	0,55	0,54	0,56	21K	64
04/05/2021	0,00%	0,00	0,55	0,53	0,53	0,55	16K	61
03/05/2021	0,00%	0,00	0,55	0,55	0,53	0,56	54K	107
30/04/2021	-1,79%	-0,01	0,55	0,56	0,55	0,56	47K	98
29/04/2021	0,00%	0,00	0,56	0,55	0,55	0,57	29K	99
28/04/2021	0,00%	0,00	0,56	0,56	0,55	0,56	54K	95
27/04/2021	0,00%	0,00	0,56	0,55	0,55	0,56	19K	72
26/04/2021	0,00%	0,00	0,56	0,57	0,55	0,57	17K	55
23/04/2021	1,82%	0,01	0,56	0,55	0,55	0,57	18K	81
22/04/2021	-1,79%	-0,01	0,55	0,55	0,55	0,57	22K	83
20/04/2021	0,00%	0,00	0,56	0,56	0,55	0,56	17K	53
19/04/2021	1,82%	0,01	0,56	0,56	0,55	0,56	17K	78
16/04/2021	0,00%	0,00	0,55	0,55	0,54	0,56	19K	66
15/04/2021	-1,79%	-0,01	0,55	0,54	0,54	0,56	48K	114
14/04/2021	0,00%	0,00	0,56	0,55	0,55	0,57	52K	304
13/04/2021	-1,75%	-0,01	0,56	0,57	0,55	0,58	58K	138
12/04/2021	1,79%	0,01	0,57	0,57	0,55	0,57	43K	56
09/04/2021	-1,75%	-0,01	0,56	0,57	0,55	0,57	24K	118
08/04/2021	0,00%	0,00	0,57	0,57	0,55	0,57	57K	927
07/04/2021	1,79%	0,01	0,57	0,57	0,55	0,57	38K	72
06/04/2021	0,00%	0,00	0,56	0,55	0,55	0,57	22K	102
05/04/2021	-1,75%	-0,01	0,56	0,56	0,55	0,57	25K	115
01/04/2021	0,00%	0,00	0,57	0,57	0,55	0,58	30K	107
31/03/2021	0,00%	0,00	0,57	0,55	0,55	0,57	29K	98
30/03/2021	0,00%	0,00	0,57	0,56	0,56	0,58	9K	79
29/03/2021	0,00%	0,00	0,57	0,58	0,55	0,58	32K	111
26/03/2021	1,79%	0,01	0,57	0,58	0,55	0,63	143K	305
25/03/2021	3,70%	0,02	0,56	0,54	0,53	0,60	75K	221
24/03/2021	-1,82%	-0,01	0,54	0,55	0,54	0,56	22K	109
23/03/2021	-1,79%	-0,01	0,55	0,53	0,53	0,56	88K	158
22/03/2021	1,82%	0,01	0,56	0,55	0,54	0,57	23K	115
19/03/2021	-1,79%	-0,01	0,55	0,57	0,54	0,57	44K	154
18/03/2021	0,00%	0,00	0,56	0,56	0,54	0,57	76K	125
17/03/2021	-3,45%	-0,02	0,56	0,58	0,54	0,58	98K	200
16/03/2021	0,00%	0,00	0,58	0,58	0,57	0,59	16K	104
15/03/2021	0,00%	0,00	0,58	0,59	0,57	0,59	37K	137
12/03/2021	-1,69%	-0,01	0,58	0,58	0,57	0,59	28K	95
11/03/2021	0,00%	0,00	0,59	0,59	0,57	0,60	66K	147
10/03/2021	3,51%	0,02	0,59	0,56	0,55	0,60	43K	138
09/03/2021	-1,72%	-0,01	0,57	0,57	0,56	0,59	31K	107
08/03/2021	-3,33%	-0,02	0,58	0,60	0,56	0,60	61K	172
05/03/2021	1,69%	0,01	0,60	0,59	0,58	0,60	27K	111
04/03/2021	0,00%	0,00	0,59	0,59	0,59	0,61	5K	57
03/03/2021	-1,67%	-0,01	0,59	0,59	0,59	0,62	40K	136
02/03/2021	0,00%	0,00	0,60	0,60	0,58	0,61	29K	88
01/03/2021	-1,64%	-0,01	0,60	0,61	0,59	0,63	56K	157
26/02/2021	-3,17%	-0,02	0,61	0,63	0,61	0,63	31K	124
25/02/2021	1,61%	0,01	0,63	0,62	0,61	0,64	46K	139
24/02/2021	-1,59%	-0,01	0,62	0,62	0,60	0,64	78K	198
23/02/2021	3,28%	0,02	0,63	0,60	0,60	0,65	100K	249
22/02/2021	-8,96%	-0,06	0,61	0,65	0,60	0,67	130K	425
19/02/2021	0,00%	0,00	0,67	0,68	0,65	0,68	27K	148
18/02/2021	-2,90%	-0,02	0,67	0,68	0,65	0,68	73K	236
17/02/2021	-2,82%	-0,02	0,69	0,72	0,65	0,73	123K	306
12/02/2021	0,00%	0,00	0,71	0,74	0,70	0,75	142K	706
11/02/2021	1,43%	0,01	0,71	0,72	0,70	0,76	205K	446
10/02/2021	7,69%	0,05	0,70	0,68	0,66	0,75	247K	707
09/02/2021	-2,99%	-0,02	0,65	0,66	0,64	0,72	234K	515
08/02/2021	6,35%	0,04	0,67	0,64	0,60	0,79	421K	1.328
05/02/2021	-4,55%	-0,03	0,63	0,68	0,63	0,68	88K	476
04/02/2021	-8,33%	-0,06	0,66	0,72	0,66	0,75	170K	437
03/02/2021	-7,69%	-0,06	0,72	0,79	0,67	0,85	284K	1.278
02/02/2021	4,00%	0,03	0,78	0,85	0,75	0,94	953K	3.672
01/02/2021	31,58%	0,18	0,75	0,57	0,56	1,00	1M	2.533
29/01/2021	1,79%	0,01	0,57	0,56	0,56	0,57	20K	61
28/01/2021	-1,75%	-0,01	0,56	0,57	0,55	0,57	17K	105
27/01/2021	0,00%	0,00	0,57	0,58	0,55	0,58	35K	107
26/01/2021	-3,39%	-0,02	0,57	0,59	0,57	0,59	25K	89
22/01/2021	0,00%	0,00	0,59	0,59	0,57	0,60	13K	95
21/01/2021	-	-	0,59	0,59	0,57	0,59	12K	85

Date,Open,High,Low,Close,Volume
05-Aug-21,0.67,0.69,0.67,0.67,50524
04-Aug-21,0.69,0.69,0.67,0.69,16720
03-Aug-21,0.68,0.70,0.67,0.69,15962
02-Aug-21,0.69,0.70,0.68,0.69,18450
30-Jul-21,0.70,0.70,0.69,0.70,20714
29-Jul-21,0.69,0.71,0.68,0.69,25890
28-Jul-21,0.68,0.70,0.67,0.69,14822
27-Jul-21,0.69,0.70,0.68,0.69,35901
26-Jul-21,0.71,0.71,0.69,0.71,41635
23-Jul-21,0.73,0.73,0.69,0.70,99772
22-Jul-21,0.72,0.73,0.71,0.71,40219
21-Jul-21,0.72,0.73,0.71,0.72,23223
20-Jul-21,0.72,0.74,0.70,0.72,43649
19-Jul-21,0.74,0.75,0.72,0.73,83947
16-Jul-21,0.75,0.76,0.73,0.73,75265
15-Jul-21,0.79,0.80,0.73,0.74,311450
14-Jul-21,0.73,0.82,0.73,0.77,502185
13-Jul-21,0.74,0.76,0.73,0.74,62628
12-Jul-21,0.75,0.76,0.73,0.75,31086
08-Jul-21,0.73,0.76,0.73,0.75,56664
07-Jul-21,0.77,0.78,0.75,0.75,62808
06-Jul-21,0.77,0.80,0.75,0.77,80416
05-Jul-21,0.81,0.81,0.75,0.77,75951
02-Jul-21,0.84,0.85,0.77,0.77,117603
01-Jul-21,0.73,0.90,0.72,0.78,318162
30-Jun-21,0.73,0.77,0.71,0.74,58411
29-Jun-21,0.73,0.75,0.71,0.72,40279
28-Jun-21,0.72,0.76,0.72,0.73,33316
25-Jun-21,0.76,0.77,0.74,0.76,46248
24-Jun-21,0.76,0.78,0.75,0.77,142119
23-Jun-21,0.76,0.79,0.76,0.76,142277
22-Jun-21,0.77,0.80,0.74,0.75,255338
21-Jun-21,0.77,0.79,0.76,0.77,68283
18-Jun-21,0.78,0.80,0.76,0.77,97399
17-Jun-21,0.82,0.83,0.78,0.78,150429
16-Jun-21,0.77,0.92,0.77,0.78,286927
15-Jun-21,0.78,0.83,0.75,0.76,232501
14-Jun-21,0.86,0.92,0.78,0.78,339485
11-Jun-21,0.70,1.01,0.66,0.81,1123843
10-Jun-21,0.73,0.75,0.67,0.69,94770
09-Jun-21,0.72,0.77,0.70,0.70,141936
08-Jun-21,0.77,0.78,0.70,0.73,239033
07-Jun-21,0.80,0.83,0.74,0.76,199408
04-Jun-21,0.80,0.84,0.76,0.78,277281
02-Jun-21,0.86,0.87,0.76,0.79,411263
01-Jun-21,0.87,0.92,0.85,0.86,371108
31-May-21,0.94,0.95,0.86,0.88,299409
28-May-21,0.90,0.98,0.87,0.91,763913
27-May-21,1.07,1.14,0.82,0.89,1948592
26-May-21,0.74,0.95,0.73,0.95,1395609
25-May-21,0.92,0.94,0.70,0.73,686056
24-May-21,1.00,1.19,0.86,0.90,1140699
21-May-21,1.82,1.88,0.90,0.93,2544511
20-May-21,1.29,2.38,1.29,1.80,9724827
19-May-21,0.85,1.28,0.85,1.19,4116491
18-May-21,0.55,0.90,0.54,0.82,2063711
17-May-21,0.55,0.56,0.54,0.54,28402
14-May-21,0.55,0.55,0.53,0.55,12091
13-May-21,0.54,0.56,0.53,0.55,41612
12-May-21,0.55,0.55,0.54,0.55,31837
11-May-21,0.54,0.56,0.54,0.55,25719
10-May-21,0.54,0.55,0.54,0.54,17032
07-May-21,0.54,0.56,0.54,0.55,7573
06-May-21,0.55,0.56,0.54,0.55,25516
05-May-21,0.55,0.56,0.54,0.55,21156
04-May-21,0.53,0.55,0.53,0.55,15745
03-May-21,0.55,0.56,0.53,0.55,54415
30-Apr-21,0.56,0.56,0.55,0.55,47031
29-Apr-21,0.55,0.57,0.55,0.56,29142
28-Apr-21,0.56,0.56,0.55,0.56,54449
27-Apr-21,0.55,0.56,0.55,0.56,19061
26-Apr-21,0.57,0.57,0.55,0.56,17064
23-Apr-21,0.55,0.57,0.55,0.56,17778
22-Apr-21,0.55,0.57,0.55,0.55,21824
20-Apr-21,0.56,0.56,0.55,0.56,17013
19-Apr-21,0.56,0.56,0.55,0.56,17174
16-Apr-21,0.55,0.56,0.54,0.55,19080
15-Apr-21,0.54,0.56,0.54,0.55,47647
14-Apr-21,0.55,0.57,0.55,0.56,51700
13-Apr-21,0.57,0.58,0.55,0.56,57854
12-Apr-21,0.57,0.57,0.55,0.57,43318
09-Apr-21,0.57,0.57,0.55,0.56,23669
08-Apr-21,0.57,0.57,0.55,0.57,57293
07-Apr-21,0.57,0.57,0.55,0.57,37754
06-Apr-21,0.55,0.57,0.55,0.56,22404
05-Apr-21,0.56,0.57,0.55,0.56,25351
01-Apr-21,0.57,0.58,0.55,0.57,29801
31-Mar-21,0.55,0.57,0.55,0.57,28793
30-Mar-21,0.56,0.58,0.56,0.57,9141
29-Mar-21,0.58,0.58,0.55,0.57,32344
26-Mar-21,0.58,0.63,0.55,0.57,143250
25-Mar-21,0.54,0.60,0.53,0.56,75189
24-Mar-21,0.55,0.56,0.54,0.54,21555
23-Mar-21,0.53,0.56,0.53,0.55,88490
22-Mar-21,0.55,0.57,0.54,0.56,22568
19-Mar-21,0.57,0.57,0.54,0.55,44199
18-Mar-21,0.56,0.57,0.54,0.56,76475
17-Mar-21,0.58,0.58,0.54,0.56,97735
16-Mar-21,0.58,0.59,0.57,0.58,16170
15-Mar-21,0.59,0.59,0.57,0.58,37050
12-Mar-21,0.58,0.59,0.57,0.58,28006
11-Mar-21,0.59,0.60,0.57,0.59,65906
10-Mar-21,0.56,0.60,0.55,0.59,43485
09-Mar-21,0.57,0.59,0.56,0.57,31101
08-Mar-21,0.60,0.60,0.56,0.58,60515
05-Mar-21,0.59,0.60,0.58,0.60,26627
04-Mar-21,0.59,0.61,0.59,0.59,4547
03-Mar-21,0.59,0.62,0.59,0.59,39730
02-Mar-21,0.60,0.61,0.58,0.60,28879
01-Mar-21,0.61,0.63,0.59,0.60,56402
26-Feb-21,0.63,0.63,0.61,0.61,31161
25-Feb-21,0.62,0.64,0.61,0.63,45764
24-Feb-21,0.62,0.64,0.60,0.62,78298
23-Feb-21,0.60,0.65,0.60,0.63,100403
22-Feb-21,0.65,0.67,0.60,0.61,130387
19-Feb-21,0.68,0.68,0.65,0.67,27224
18-Feb-21,0.68,0.68,0.65,0.67,73350
17-Feb-21,0.72,0.73,0.65,0.69,122871
12-Feb-21,0.74,0.75,0.70,0.71,142055
11-Feb-21,0.72,0.76,0.70,0.71,205064
10-Feb-21,0.68,0.75,0.66,0.70,247346
09-Feb-21,0.66,0.72,0.64,0.65,233985
08-Feb-21,0.64,0.79,0.60,0.67,421124
05-Feb-21,0.68,0.68,0.63,0.63,88292
04-Feb-21,0.72,0.75,0.66,0.66,169937
03-Feb-21,0.79,0.85,0.67,0.72,284062
02-Feb-21,0.85,0.94,0.75,0.78,953290
01-Feb-21,0.57,1.00,0.56,0.75,1041340
29-Jan-21,0.56,0.57,0.56,0.57,20212
28-Jan-21,0.57,0.57,0.55,0.56,16641
27-Jan-21,0.58,0.58,0.55,0.57,35213
26-Jan-21,0.59,0.59,0.57,0.57,25471
22-Jan-21,0.59,0.60,0.57,0.59,13379
21-Jan-21,0.59,0.59,0.57,0.59,12333

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RCFA11

cotações, gráficos e mais...