Cotação atual, histórico e gráfico do papel: RCFF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/10/2021 | -11,32% | -12,00 | 94,00 | 94,00 | 94,00 | 94,00 | 188 | 1 |
| 07/10/2021 | 12,77% | 12,00 | 106,00 | 106,00 | 106,00 | 106,00 | 106 | 1 |
| 05/10/2021 | -8,52% | -8,76 | 94,00 | 94,00 | 94,00 | 94,00 | 94 | 1 |
| 10/09/2021 | -0,02% | -0,02 | 102,76 | 102,76 | 102,76 | 102,76 | 2K | 2 |
| 02/09/2021 | 9,33% | 8,77 | 102,78 | 102,78 | 102,78 | 102,78 | 102 | 1 |
| 01/09/2021 | -8,64% | -8,89 | 94,01 | 94,01 | 94,01 | 94,01 | 94 | 1 |
| 26/08/2021 | 11,67% | 10,75 | 102,90 | 102,90 | 102,90 | 102,90 | 102 | 1 |
| 23/08/2021 | -10,53% | -10,85 | 92,15 | 100,00 | 92,15 | 100,00 | 66K | 9 |
| 04/08/2021 | 0,00% | 0,00 | 103,00 | 103,00 | 103,00 | 103,00 | 103 | 1 |
| 30/07/2021 | 0,00% | 0,00 | 103,00 | 103,00 | 103,00 | 103,00 | 2K | 1 |
| 29/07/2021 | 1,99% | 2,01 | 103,00 | 103,00 | 103,00 | 103,00 | 103 | 1 |
|
|
| 23/07/2021 | 0,01% | 0,01 | 100,99 | 100,99 | 100,99 | 100,99 | 201 | 2 |
| 12/07/2021 | -0,01% | -0,01 | 100,98 | 92,13 | 92,13 | 100,98 | 930 | 3 |
| 02/07/2021 | 0,00% | 0,00 | 100,99 | 100,99 | 100,99 | 100,99 | 100 | 1 |
| 30/06/2021 | 9,64% | 8,88 | 100,99 | 92,10 | 92,10 | 100,99 | 1K | 2 |
| 29/06/2021 | -0,42% | -0,39 | 92,11 | 92,11 | 92,11 | 92,11 | 92 | 1 |
| 25/06/2021 | -0,02% | -0,02 | 92,50 | 92,50 | 92,50 | 92,50 | 92 | 1 |
| 18/06/2021 | 0,00% | 0,00 | 92,52 | 100,99 | 92,52 | 100,99 | 286 | 3 |
| 16/06/2021 | -0,01% | -0,01 | 92,52 | 92,52 | 92,52 | 92,52 | 370 | 1 |
| 11/06/2021 | 0,01% | 0,01 | 92,53 | 92,53 | 92,53 | 92,53 | 92 | 1 |
| 09/06/2021 | -11,89% | -12,48 | 92,52 | 92,52 | 92,52 | 92,52 | 185 | 1 |
| 07/06/2021 | 10,53% | 10,00 | 105,00 | 105,00 | 105,00 | 105,00 | 1K | 5 |
| 01/06/2021 | -8,65% | -9,00 | 95,00 | 95,17 | 95,00 | 95,17 | 11K | 3 |
| 31/05/2021 | 10,64% | 10,00 | 104,00 | 103,99 | 103,99 | 104,00 | 3K | 3 |
| 27/05/2021 | -1,05% | -1,00 | 94,00 | 94,00 | 94,00 | 94,00 | 21K | 3 |
| 25/05/2021 | 0,00% | 0,00 | 95,00 | 95,00 | 95,00 | 95,00 | 95 | 1 |
| 17/05/2021 | 1,06% | 1,00 | 95,00 | 95,00 | 95,00 | 95,00 | 299K | 3 |
| 14/05/2021 | 0,00% | 0,00 | 94,00 | 94,00 | 94,00 | 94,00 | 94 | 1 |
| 12/05/2021 | 1,02% | 0,95 | 94,00 | 103,89 | 94,00 | 103,89 | 28K | 4 |
| 10/05/2021 | -8,77% | -8,95 | 93,05 | 102,00 | 93,00 | 108,55 | 65K | 26 |
| 05/05/2021 | 0,01% | 0,01 | 102,00 | 101,99 | 101,99 | 102,00 | 2K | 4 |
| 04/05/2021 | -0,48% | -0,49 | 101,99 | 101,99 | 101,99 | 101,99 | 713 | 1 |
| 29/04/2021 | 0,01% | 0,01 | 102,48 | 102,00 | 102,00 | 102,48 | 2K | 2 |
| 28/04/2021 | 11,38% | 10,47 | 102,47 | 102,47 | 102,47 | 102,47 | 102 | 1 |
| 27/04/2021 | -1,08% | -1,00 | 92,00 | 92,06 | 92,00 | 92,06 | 12K | 2 |
| 26/04/2021 | -8,27% | -8,38 | 93,00 | 93,01 | 93,00 | 93,01 | 1K | 2 |
| 23/04/2021 | 9,08% | 8,44 | 101,38 | 101,49 | 101,38 | 101,49 | 304 | 3 |
| 22/04/2021 | -5,69% | -5,61 | 92,94 | 97,37 | 92,05 | 97,37 | 15K | 9 |
| 19/04/2021 | 0,05% | 0,05 | 98,55 | 98,55 | 98,50 | 98,55 | 30K | 3 |
| 16/04/2021 | -7,93% | -8,48 | 98,50 | 106,99 | 97,25 | 106,99 | 43K | 48 |
| 15/04/2021 | 8,01% | 7,93 | 106,98 | 108,79 | 95,00 | 108,79 | 20K | 42 |
| 13/04/2021 | -2,32% | -2,35 | 99,05 | 108,84 | 99,05 | 108,84 | 207 | 2 |
| 09/04/2021 | 2,37% | 2,35 | 101,40 | 107,00 | 99,00 | 108,85 | 54K | 49 |
| 08/04/2021 | 0,55% | 0,54 | 99,05 | 109,00 | 99,05 | 109,00 | 15K | 22 |
| 07/04/2021 | -9,62% | -10,48 | 98,51 | 109,00 | 97,10 | 109,00 | 729 | 7 |
| 06/04/2021 | 2,82% | 2,99 | 108,99 | 96,08 | 96,08 | 108,99 | 2K | 7 |
| 31/03/2021 | 0,00% | 0,00 | 106,00 | 105,00 | 96,05 | 106,00 | 614 | 4 |
| 29/03/2021 | 0,00% | 0,00 | 106,00 | 106,00 | 106,00 | 106,00 | 3K | 1 |
| 24/03/2021 | 7,19% | 7,11 | 106,00 | 98,89 | 98,89 | 109,00 | 9K | 20 |
| 18/03/2021 | 0,00% | 0,00 | 98,89 | 98,89 | 98,89 | 98,89 | 197 | 1 |
| 16/03/2021 | -0,01% | -0,01 | 98,89 | 98,89 | 98,89 | 98,89 | 197 | 2 |
| 15/03/2021 | 0,01% | 0,01 | 98,90 | 98,90 | 98,90 | 98,90 | 98 | 1 |
| 10/03/2021 | -8,59% | -9,29 | 98,89 | 108,18 | 98,89 | 109,50 | 79K | 36 |
| 05/03/2021 | -1,21% | -1,32 | 108,18 | 99,01 | 99,01 | 108,18 | 702 | 4 |
| 03/03/2021 | 10,61% | 10,50 | 109,50 | 109,48 | 109,48 | 109,50 | 2K | 5 |
| 02/03/2021 | -9,17% | -9,99 | 99,00 | 109,00 | 99,00 | 109,50 | 50K | 21 |
| 24/02/2021 | 6,07% | 6,24 | 108,99 | 108,99 | 108,99 | 108,99 | 435 | 2 |
| 23/02/2021 | -1,20% | -1,25 | 102,75 | 102,75 | 102,75 | 102,75 | 719 | 1 |
| 22/02/2021 | -3,26% | -3,50 | 104,00 | 104,00 | 104,00 | 104,00 | 208 | 2 |
| 19/02/2021 | -1,74% | -1,90 | 107,50 | 108,09 | 107,50 | 108,09 | 1K | 2 |
| 17/02/2021 | 0,00% | 0,00 | 109,40 | 109,40 | 109,40 | 109,40 | 109 | 1 |
| 11/02/2021 | 5,19% | 5,40 | 109,40 | 109,40 | 109,40 | 109,40 | 109 | 1 |
| 09/02/2021 | -5,45% | -6,00 | 104,00 | 110,00 | 104,00 | 110,00 | 4K | 10 |
| 08/02/2021 | 0,00% | 0,00 | 110,00 | 104,00 | 104,00 | 110,00 | 5K | 3 |
| 05/02/2021 | 0,03% | 0,03 | 110,00 | 110,00 | 110,00 | 110,00 | 2K | 3 |
| 04/02/2021 | 0,00% | 0,00 | 109,97 | 109,97 | 109,97 | 109,97 | 329 | 2 |
| 01/02/2021 | 9,97% | 9,97 | 109,97 | 109,99 | 100,00 | 110,00 | 27K | 28 |
| 29/01/2021 | 0,50% | 0,50 | 100,00 | 100,01 | 100,00 | 110,00 | 26K | 21 |
| 21/01/2021 | -0,49% | -0,49 | 99,50 | 99,50 | 99,50 | 99,50 | 14K | 1 |
| 20/01/2021 | -9,07% | -9,97 | 99,99 | 109,96 | 99,00 | 109,97 | 17K | 18 |
| 18/01/2021 | 7,80% | 7,96 | 109,96 | 99,00 | 99,00 | 109,96 | 208 | 2 |
| 15/01/2021 | -5,99% | -6,50 | 102,00 | 124,79 | 99,01 | 124,79 | 45K | 56 |
| 14/01/2021 | 10,71% | 10,50 | 108,50 | 103,90 | 103,90 | 108,50 | 18K | 7 |
| 12/01/2021 | -2,87% | -2,90 | 98,00 | 101,85 | 95,01 | 103,90 | 7K | 15 |
| 06/01/2021 | 1,44% | 1,43 | 100,90 | 100,90 | 100,90 | 100,90 | 100 | 1 |
| 04/01/2021 | -1,20% | -1,21 | 99,47 | 99,47 | 99,47 | 99,47 | 298 | 1 |
| 29/12/2020 | -1,20% | -1,22 | 100,68 | 100,68 | 100,68 | 100,68 | 100 | 1 |
| 21/12/2020 | 4,51% | 4,40 | 101,90 | 101,90 | 101,90 | 101,90 | 101 | 1 |
| 18/12/2020 | 0,00% | 0,00 | 97,50 | 97,50 | 97,50 | 97,50 | 195K | 2 |
| 23/11/2020 | 0,51% | 0,49 | 97,50 | 105,00 | 97,01 | 105,00 | 124K | 25 |
| 16/11/2020 | 0,01% | 0,01 | 97,01 | 105,50 | 97,01 | 105,50 | 202 | 2 |
| 09/11/2020 | -0,10% | -0,10 | 97,00 | 97,00 | 97,00 | 97,00 | 1K | 1 |
| 03/11/2020 | 0,10% | 0,10 | 97,10 | 97,01 | 97,01 | 97,10 | 1K | 3 |
| 27/10/2020 | -10,67% | -11,59 | 97,00 | 108,45 | 97,00 | 108,50 | 21K | 8 |
| 23/10/2020 | 11,95% | 11,59 | 108,59 | 108,89 | 108,59 | 108,89 | 326 | 3 |
| 22/10/2020 | -4,90% | -5,00 | 97,00 | 109,00 | 97,00 | 110,00 | 129K | 32 |
| 21/10/2020 | 3,03% | 3,00 | 102,00 | 100,00 | 100,00 | 111,50 | 131K | 33 |
| 20/10/2020 | -2,94% | -3,00 | 99,00 | 106,00 | 99,00 | 112,52 | 112K | 24 |
| 19/10/2020 | 5,15% | 5,00 | 102,00 | 105,00 | 100,00 | 109,80 | 186K | 42 |
| 16/10/2020 | 0,83% | 0,80 | 97,00 | 101,00 | 97,00 | 112,50 | 294K | 75 |
| 15/10/2020 | -0,42% | -0,41 | 96,20 | 97,99 | 95,50 | 105,00 | 268K | 51 |
| 14/10/2020 | 0,64% | 0,61 | 96,61 | 98,89 | 96,61 | 110,00 | 239K | 47 |
| 13/10/2020 | -4,00% | -4,00 | 96,00 | 99,99 | 95,60 | 102,99 | 132K | 28 |
| 09/10/2020 | -1,67% | -1,70 | 100,00 | 101,90 | 95,60 | 102,00 | 79K | 19 |
| 08/10/2020 | 6,49% | 6,20 | 101,70 | 101,90 | 95,01 | 103,00 | 27K | 20 |
| 07/10/2020 | 0,52% | 0,49 | 95,50 | 101,99 | 95,50 | 111,00 | 290K | 63 |
| 05/10/2020 | -10,79% | -11,49 | 95,01 | 106,40 | 95,00 | 106,50 | 159K | 34 |
| 02/10/2020 | 6,50% | 6,50 | 106,50 | 103,99 | 95,00 | 106,50 | 1M | 137 |
| 01/10/2020 | 0,00% | 0,00 | 100,00 | 99,99 | 99,99 | 100,00 | 199 | 2 |
| 28/09/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 25/09/2020 | -6,50% | -6,95 | 100,00 | 106,00 | 100,00 | 106,00 | 3K | 3 |
| 24/09/2020 | 12,57% | 11,94 | 106,95 | 106,95 | 106,95 | 106,95 | 106 | 1 |
| 23/09/2020 | -9,51% | -9,99 | 95,01 | 106,97 | 95,01 | 106,97 | 56K | 23 |
| 21/09/2020 | 3,96% | 4,00 | 105,00 | 104,99 | 104,99 | 105,00 | 209 | 2 |
| 18/09/2020 | -0,98% | -1,00 | 101,00 | 104,99 | 93,01 | 105,00 | 16K | 21 |
| 17/09/2020 | -2,86% | -3,00 | 102,00 | 105,00 | 102,00 | 105,00 | 10K | 5 |
| 10/09/2020 | 0,00% | 0,00 | 105,00 | 104,99 | 104,99 | 105,00 | 209 | 2 |
| 08/09/2020 | 5,00% | 5,00 | 105,00 | 100,00 | 100,00 | 105,00 | 1K | 4 |
| 13/08/2020 | 0,99% | 0,98 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 07/08/2020 | -0,98% | -0,98 | 99,02 | 99,02 | 99,02 | 99,02 | 99 | 1 |
| 05/08/2020 | 0,00% | 0,00 | 100,00 | 105,00 | 100,00 | 105,00 | 519 | 5 |
| 04/08/2020 | 11,11% | 10,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 30/07/2020 | -7,22% | -7,00 | 90,00 | 81,00 | 81,00 | 90,00 | 171 | 2 |
| 30/06/2020 | -3,00% | -3,00 | 97,00 | 97,00 | 97,00 | 97,00 | 97 | 1 |
| 24/06/2020 | - | - | 100,00 | 100,00 | 100,00 | 100,00 | 250K | 2 |
Date,Open,High,Low,Close,Volume
08-Oct-21,94.00,94.00,94.00,94.00,188
07-Oct-21,106.00,106.00,106.00,106.00,106
05-Oct-21,94.00,94.00,94.00,94.00,94
10-Sep-21,102.76,102.76,102.76,102.76,1849
02-Sep-21,102.78,102.78,102.78,102.78,102
01-Sep-21,94.01,94.01,94.01,94.01,94
26-Aug-21,102.90,102.90,102.90,102.90,102
23-Aug-21,100.00,100.00,92.15,92.15,65873
04-Aug-21,103.00,103.00,103.00,103.00,103
30-Jul-21,103.00,103.00,103.00,103.00,1957
29-Jul-21,103.00,103.00,103.00,103.00,103
23-Jul-21,100.99,100.99,100.99,100.99,201
12-Jul-21,92.13,100.98,92.13,100.98,930
02-Jul-21,100.99,100.99,100.99,100.99,100
30-Jun-21,92.10,100.99,92.10,100.99,1021
29-Jun-21,92.11,92.11,92.11,92.11,92
25-Jun-21,92.50,92.50,92.50,92.50,92
18-Jun-21,100.99,100.99,92.52,92.52,286
16-Jun-21,92.52,92.52,92.52,92.52,370
11-Jun-21,92.53,92.53,92.53,92.53,92
09-Jun-21,92.52,92.52,92.52,92.52,185
07-Jun-21,105.00,105.00,105.00,105.00,1155
01-Jun-21,95.17,95.17,95.00,95.00,11022
31-May-21,103.99,104.00,103.99,104.00,3119
27-May-21,94.00,94.00,94.00,94.00,21432
25-May-21,95.00,95.00,95.00,95.00,95
17-May-21,95.00,95.00,95.00,95.00,299250
14-May-21,94.00,94.00,94.00,94.00,94
12-May-21,103.89,103.89,94.00,94.00,28303
10-May-21,102.00,108.55,93.00,93.05,65439
05-May-21,101.99,102.00,101.99,102.00,2447
04-May-21,101.99,101.99,101.99,101.99,713
29-Apr-21,102.00,102.48,102.00,102.48,2040
28-Apr-21,102.47,102.47,102.47,102.47,102
27-Apr-21,92.06,92.06,92.00,92.00,11501
26-Apr-21,93.01,93.01,93.00,93.00,1023
23-Apr-21,101.49,101.49,101.38,101.38,304
22-Apr-21,97.37,97.37,92.05,92.94,15300
19-Apr-21,98.55,98.55,98.50,98.55,29649
16-Apr-21,106.99,106.99,97.25,98.50,42884
15-Apr-21,108.79,108.79,95.00,106.98,19829
13-Apr-21,108.84,108.84,99.05,99.05,207
09-Apr-21,107.00,108.85,99.00,101.40,54228
08-Apr-21,109.00,109.00,99.05,99.05,14864
07-Apr-21,109.00,109.00,97.10,98.51,729
06-Apr-21,96.08,108.99,96.08,108.99,1910
31-Mar-21,105.00,106.00,96.05,106.00,614
29-Mar-21,106.00,106.00,106.00,106.00,3180
24-Mar-21,98.89,109.00,98.89,106.00,8808
18-Mar-21,98.89,98.89,98.89,98.89,197
16-Mar-21,98.89,98.89,98.89,98.89,197
15-Mar-21,98.90,98.90,98.90,98.90,98
10-Mar-21,108.18,109.50,98.89,98.89,78572
05-Mar-21,99.01,108.18,99.01,108.18,702
03-Mar-21,109.48,109.50,109.48,109.50,1970
02-Mar-21,109.00,109.50,99.00,99.00,49558
24-Feb-21,108.99,108.99,108.99,108.99,435
23-Feb-21,102.75,102.75,102.75,102.75,719
22-Feb-21,104.00,104.00,104.00,104.00,208
19-Feb-21,108.09,108.09,107.50,107.50,1183
17-Feb-21,109.40,109.40,109.40,109.40,109
11-Feb-21,109.40,109.40,109.40,109.40,109
09-Feb-21,110.00,110.00,104.00,104.00,3524
08-Feb-21,104.00,110.00,104.00,110.00,5310
05-Feb-21,110.00,110.00,110.00,110.00,2090
04-Feb-21,109.97,109.97,109.97,109.97,329
01-Feb-21,109.99,110.00,100.00,109.97,27098
29-Jan-21,100.01,110.00,100.00,100.00,25755
21-Jan-21,99.50,99.50,99.50,99.50,14129
20-Jan-21,109.96,109.97,99.00,99.99,16913
18-Jan-21,99.00,109.96,99.00,109.96,208
15-Jan-21,124.79,124.79,99.01,102.00,45236
14-Jan-21,103.90,108.50,103.90,108.50,18116
12-Jan-21,101.85,103.90,95.01,98.00,7431
06-Jan-21,100.90,100.90,100.90,100.90,100
04-Jan-21,99.47,99.47,99.47,99.47,298
29-Dec-20,100.68,100.68,100.68,100.68,100
21-Dec-20,101.90,101.90,101.90,101.90,101
18-Dec-20,97.50,97.50,97.50,97.50,195000
23-Nov-20,105.00,105.00,97.01,97.50,123980
16-Nov-20,105.50,105.50,97.01,97.01,202
09-Nov-20,97.00,97.00,97.00,97.00,1261
03-Nov-20,97.01,97.10,97.01,97.10,1359
27-Oct-20,108.45,108.50,97.00,97.00,21437
23-Oct-20,108.89,108.89,108.59,108.59,326
22-Oct-20,109.00,110.00,97.00,97.00,129023
21-Oct-20,100.00,111.50,100.00,102.00,130745
20-Oct-20,106.00,112.52,99.00,99.00,112291
19-Oct-20,105.00,109.80,100.00,102.00,185630
16-Oct-20,101.00,112.50,97.00,97.00,294119
15-Oct-20,97.99,105.00,95.50,96.20,267567
14-Oct-20,98.89,110.00,96.61,96.61,239276
13-Oct-20,99.99,102.99,95.60,96.00,131643
09-Oct-20,101.90,102.00,95.60,100.00,78682
08-Oct-20,101.90,103.00,95.01,101.70,26920
07-Oct-20,101.99,111.00,95.50,95.50,290417
05-Oct-20,106.40,106.50,95.00,95.01,158903
02-Oct-20,103.99,106.50,95.00,106.50,1168779
01-Oct-20,99.99,100.00,99.99,100.00,199
28-Sep-20,100.00,100.00,100.00,100.00,9600
25-Sep-20,106.00,106.00,100.00,100.00,2845
24-Sep-20,106.95,106.95,106.95,106.95,106
23-Sep-20,106.97,106.97,95.01,95.01,56440
21-Sep-20,104.99,105.00,104.99,105.00,209
18-Sep-20,104.99,105.00,93.01,101.00,15582
17-Sep-20,105.00,105.00,102.00,102.00,10455
10-Sep-20,104.99,105.00,104.99,105.00,209
08-Sep-20,100.00,105.00,100.00,105.00,1249
13-Aug-20,100.00,100.00,100.00,100.00,100
07-Aug-20,99.02,99.02,99.02,99.02,99
05-Aug-20,105.00,105.00,100.00,100.00,519
04-Aug-20,100.00,100.00,100.00,100.00,100
30-Jul-20,81.00,90.00,81.00,90.00,171
30-Jun-20,97.00,97.00,97.00,97.00,97
24-Jun-20,100.00,100.00,100.00,100.00,250000
*exoneração de responsabilidade e termos de uso