Cotação atual, histórico e gráfico do papel: RCRB11

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 RCRB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,70%	-1,10	156,00	157,10	154,74	157,11	916K	927
17/04/2024	-0,22%	-0,34	157,10	157,82	156,55	158,47	490K	1.668
16/04/2024	-1,65%	-2,64	157,44	159,11	157,01	159,11	13M	1.373
15/04/2024	-0,76%	-1,22	160,08	161,30	159,11	161,62	412K	1.117
12/04/2024	-0,31%	-0,50	161,30	161,80	160,81	161,84	527K	1.618
11/04/2024	0,29%	0,46	161,80	161,34	160,51	161,80	426K	769
10/04/2024	-0,09%	-0,14	161,34	161,48	160,08	162,51	414K	675
09/04/2024	0,87%	1,39	161,48	160,09	158,42	161,50	2M	1.634
08/04/2024	0,07%	0,11	160,09	159,05	158,70	161,00	704K	1.236
05/04/2024	0,29%	0,47	159,98	159,52	159,51	160,75	985K	1.558
04/04/2024	-0,29%	-0,47	159,51	159,91	158,61	161,00	425K	622

03/04/2024	-0,79%	-1,28	159,98	161,15	159,00	161,74	706K	1.403
02/04/2024	-0,02%	-0,04	161,26	161,40	159,86	161,92	554K	680
01/04/2024	-0,14%	-0,23	161,30	161,71	161,15	161,89	567K	2.357
28/03/2024	0,20%	0,32	161,53	161,21	160,50	161,87	298K	570
27/03/2024	0,00%	0,00	161,21	160,04	159,85	162,78	463K	896
26/03/2024	0,71%	1,14	161,21	160,00	159,85	163,24	716K	1.065
25/03/2024	-1,30%	-2,11	160,07	162,18	159,80	163,00	765K	1.327
22/03/2024	0,25%	0,41	162,18	161,77	160,18	162,47	504K	1.841
21/03/2024	1,96%	3,11	161,77	158,64	158,05	162,77	747K	1.733
20/03/2024	-0,73%	-1,17	158,66	159,83	157,32	160,64	693K	1.607
19/03/2024	-0,32%	-0,52	159,83	160,35	158,80	161,37	987K	1.738
18/03/2024	-0,93%	-1,50	160,35	161,85	160,02	161,85	333K	740
15/03/2024	0,63%	1,01	161,85	160,84	160,18	165,44	742K	2.587
14/03/2024	-0,12%	-0,20	160,84	160,50	159,20	161,04	403K	1.107
13/03/2024	-0,11%	-0,17	161,04	161,00	160,00	161,79	750K	1.413
12/03/2024	-0,43%	-0,69	161,21	162,15	160,54	162,20	409K	1.456
11/03/2024	-0,13%	-0,21	161,90	160,23	160,23	162,09	293K	401
08/03/2024	1,96%	3,11	162,11	159,00	157,05	162,12	2M	4.092
07/03/2024	-1,17%	-1,89	159,00	160,89	157,78	160,90	3M	1.277
06/03/2024	0,56%	0,89	160,89	161,50	159,76	162,14	609K	1.123
05/03/2024	-1,14%	-1,84	160,00	161,84	159,95	162,00	911K	1.216
04/03/2024	0,02%	0,04	161,84	161,80	161,00	162,80	704K	784
01/03/2024	0,94%	1,50	161,80	160,30	160,20	164,00	566K	778
29/02/2024	0,34%	0,55	160,30	159,80	159,80	161,34	2M	362
28/02/2024	-0,34%	-0,54	159,75	158,56	158,56	160,97	4M	486
27/02/2024	-0,74%	-1,20	160,29	161,56	159,95	161,56	577K	363
26/02/2024	-0,19%	-0,31	161,49	161,80	161,02	161,81	407K	664
23/02/2024	1,13%	1,80	161,80	160,00	160,00	161,98	538K	1.793
22/02/2024	-1,86%	-3,04	160,00	163,03	159,88	163,03	2M	2.479
21/02/2024	-0,04%	-0,06	163,04	163,10	162,50	163,10	314K	727
20/02/2024	-0,13%	-0,22	163,10	163,32	162,52	163,89	420K	650
19/02/2024	-0,38%	-0,63	163,32	163,95	163,01	164,00	384K	788
16/02/2024	-0,02%	-0,04	163,95	163,99	163,01	164,00	600K	1.791
15/02/2024	0,53%	0,86	163,99	163,13	163,13	164,00	620K	1.538
14/02/2024	0,98%	1,58	163,13	163,16	163,00	164,00	300K	467
09/02/2024	-1,09%	-1,78	161,55	163,33	161,50	164,04	2M	3.202
08/02/2024	-0,27%	-0,44	163,33	163,77	162,80	163,77	337K	413
07/02/2024	-0,64%	-1,05	163,77	163,89	163,42	164,79	932K	2.107
06/02/2024	0,19%	0,32	164,82	164,50	164,40	164,95	446K	454
05/02/2024	0,85%	1,39	164,50	163,11	163,11	164,50	736K	1.391
02/02/2024	0,53%	0,86	163,11	163,98	162,26	163,98	1M	3.159
01/02/2024	2,69%	4,25	162,25	159,97	158,20	164,97	3M	7.202
31/01/2024	-0,11%	-0,18	158,00	158,18	157,56	161,75	1M	1.068
30/01/2024	-0,01%	-0,02	158,18	158,00	157,50	158,84	3M	717
29/01/2024	-0,03%	-0,05	158,20	158,26	158,00	158,95	327K	742
26/01/2024	-0,19%	-0,30	158,25	158,55	158,18	159,90	451K	1.037
25/01/2024	0,12%	0,19	158,55	158,37	158,33	159,95	1M	556
24/01/2024	-0,72%	-1,15	158,36	159,51	158,36	160,00	375K	618
23/01/2024	-0,65%	-1,04	159,51	160,50	158,50	160,55	404K	604
22/01/2024	-0,63%	-1,02	160,55	161,57	160,31	164,00	288K	395
19/01/2024	0,98%	1,57	161,57	159,33	159,33	164,99	1M	2.542
18/01/2024	0,06%	0,10	160,00	159,91	158,87	160,04	451K	1.326
17/01/2024	-0,09%	-0,14	159,90	160,00	159,36	160,03	315K	431
16/01/2024	0,43%	0,68	160,04	159,38	159,36	160,83	574K	480
15/01/2024	-0,33%	-0,52	159,36	159,08	157,09	160,34	777K	413
12/01/2024	0,67%	1,06	159,88	159,68	158,02	160,00	375K	1.293
11/01/2024	0,33%	0,52	158,82	158,30	158,20	160,90	265K	348
10/01/2024	-1,06%	-1,70	158,30	159,40	157,00	161,00	1M	1.970
09/01/2024	-0,62%	-1,00	160,00	160,07	158,62	160,08	562K	615
08/01/2024	0,00%	0,00	161,00	164,22	160,02	164,22	1M	447
05/01/2024	0,62%	0,99	161,00	160,01	159,22	161,00	529K	1.228
04/01/2024	-1,01%	-1,64	160,01	161,65	155,77	161,88	2M	1.094
03/01/2024	1,29%	2,06	161,65	159,59	159,59	163,10	461K	416
02/01/2024	-0,88%	-1,41	159,59	161,00	159,25	161,00	556K	772
28/12/2023	1,26%	2,01	161,00	159,50	159,50	166,00	1M	1.366
27/12/2023	0,31%	0,49	158,99	159,04	157,00	160,92	629K	489
26/12/2023	-5,60%	-9,40	158,50	167,84	153,02	167,84	4M	8.051
22/12/2023	5,75%	9,13	167,90	158,77	157,52	168,00	1M	1.070
21/12/2023	-0,03%	-0,05	158,77	158,82	157,96	159,00	238K	329
20/12/2023	1,48%	2,32	158,82	156,50	155,85	158,82	307K	456
19/12/2023	0,09%	0,14	156,50	156,36	156,00	158,75	6M	1.514
18/12/2023	1,30%	2,00	156,36	155,25	153,79	158,75	15M	3.394
15/12/2023	0,48%	0,73	154,36	154,95	153,12	155,42	3M	1.033
14/12/2023	2,42%	3,63	153,63	150,00	148,79	154,99	2M	981
13/12/2023	0,34%	0,51	150,00	149,49	148,01	150,85	299K	614
12/12/2023	0,62%	0,92	149,49	148,57	147,52	151,29	1M	1.368
11/12/2023	-2,17%	-3,30	148,57	151,87	148,57	151,99	544K	996
08/12/2023	1,04%	1,56	151,87	148,46	148,46	153,51	538K	1.153
07/12/2023	-0,05%	-0,08	150,31	150,40	148,24	150,50	785K	921
06/12/2023	0,13%	0,19	150,39	150,20	149,75	150,50	1M	270
05/12/2023	1,16%	1,72	150,20	148,48	148,48	151,39	271K	381
04/12/2023	0,52%	0,77	148,48	147,71	147,71	151,49	2M	1.295
01/12/2023	-0,85%	-1,27	147,71	149,00	147,61	152,39	3M	4.094
30/11/2023	0,05%	0,08	148,98	148,90	147,06	149,00	2M	979
29/11/2023	0,60%	0,89	148,90	148,02	146,99	149,00	988K	1.791
28/11/2023	0,11%	0,16	148,01	147,85	145,98	148,99	2M	3.499
27/11/2023	0,10%	0,15	147,85	147,71	145,99	149,00	2M	2.982
24/11/2023	0,24%	0,35	147,70	147,34	147,03	148,99	630K	959
23/11/2023	0,44%	0,64	147,35	146,50	146,31	147,41	664K	448
22/11/2023	-0,20%	-0,29	146,71	147,85	146,04	147,85	622K	958
21/11/2023	-0,90%	-1,34	147,00	148,00	146,00	148,61	1M	1.759
20/11/2023	-0,42%	-0,63	148,34	148,96	146,50	148,96	773K	998
17/11/2023	-0,02%	-0,03	148,97	149,00	147,50	149,00	687K	834
16/11/2023	0,25%	0,37	149,00	148,64	148,63	150,17	694K	865
14/11/2023	-0,91%	-1,36	148,63	149,99	147,99	151,40	813K	876
13/11/2023	-0,29%	-0,43	149,99	150,80	148,57	152,07	777K	1.240
10/11/2023	1,12%	1,66	150,42	148,76	148,00	152,14	2M	3.346
09/11/2023	0,30%	0,45	148,76	148,32	147,30	150,00	389K	465
08/11/2023	-0,27%	-0,40	148,31	147,91	146,48	149,06	1M	2.149
07/11/2023	-0,03%	-0,04	148,71	148,75	147,92	149,00	549K	777
06/11/2023	-0,33%	-0,49	148,75	149,23	148,33	149,43	469K	582
03/11/2023	-0,44%	-0,66	149,24	149,99	148,22	149,99	138K	220
01/11/2023	-0,07%	-0,10	149,90	149,99	147,77	150,00	946K	2.030
31/10/2023	0,85%	1,27	150,00	148,82	148,69	152,42	981K	760
30/10/2023	-0,20%	-0,30	148,73	149,03	148,35	152,54	1M	1.780
27/10/2023	-0,98%	-1,48	149,03	148,29	148,29	150,48	2M	822
26/10/2023	0,49%	0,74	150,51	149,77	148,57	151,99	2M	851
25/10/2023	0,50%	0,75	149,77	148,81	148,25	149,98	622K	765
24/10/2023	-0,13%	-0,20	149,02	150,37	148,52	150,40	586K	806
23/10/2023	-1,78%	-2,71	149,22	152,00	149,22	153,00	989K	767
20/10/2023	-0,18%	-0,27	151,93	152,60	151,50	153,00	350K	721
19/10/2023	0,07%	0,10	152,20	152,00	150,73	152,60	292K	283
18/10/2023	-0,04%	-0,06	152,10	152,15	151,51	152,20	311K	264
17/10/2023	0,24%	0,36	152,16	151,50	151,24	152,70	386K	379
16/10/2023	-0,74%	-1,13	151,80	153,20	151,50	153,60	584K	942
13/10/2023	0,45%	0,68	152,93	151,41	151,30	152,98	295K	495
11/10/2023	0,16%	0,25	152,25	151,70	151,30	153,58	304K	319
10/10/2023	-0,94%	-1,45	152,00	153,51	151,35	153,96	1M	758
09/10/2023	0,60%	0,91	153,45	152,54	150,55	153,81	450K	887
06/10/2023	0,28%	0,42	152,54	152,12	151,00	152,54	333K	421
05/10/2023	-1,20%	-1,85	152,12	153,97	151,66	153,97	268K	291
04/10/2023	-0,01%	-0,02	153,97	153,00	151,52	153,97	286K	298
03/10/2023	-	-	153,99	153,35	150,01	153,99	1M	1.516

Date,Open,High,Low,Close,Volume
18-Apr-24,157.10,157.11,154.74,156.00,915509
17-Apr-24,157.82,158.47,156.55,157.10,490227
16-Apr-24,159.11,159.11,157.01,157.44,13222674
15-Apr-24,161.30,161.62,159.11,160.08,412071
12-Apr-24,161.80,161.84,160.81,161.30,527008
11-Apr-24,161.34,161.80,160.51,161.80,426349
10-Apr-24,161.48,162.51,160.08,161.34,414078
09-Apr-24,160.09,161.50,158.42,161.48,1890169
08-Apr-24,159.05,161.00,158.70,160.09,704150
05-Apr-24,159.52,160.75,159.51,159.98,985170
04-Apr-24,159.91,161.00,158.61,159.51,425338
03-Apr-24,161.15,161.74,159.00,159.98,705672
02-Apr-24,161.40,161.92,159.86,161.26,554001
01-Apr-24,161.71,161.89,161.15,161.30,566592
28-Mar-24,161.21,161.87,160.50,161.53,298236
27-Mar-24,160.04,162.78,159.85,161.21,463298
26-Mar-24,160.00,163.24,159.85,161.21,715848
25-Mar-24,162.18,163.00,159.80,160.07,764574
22-Mar-24,161.77,162.47,160.18,162.18,504331
21-Mar-24,158.64,162.77,158.05,161.77,746539
20-Mar-24,159.83,160.64,157.32,158.66,692925
19-Mar-24,160.35,161.37,158.80,159.83,986924
18-Mar-24,161.85,161.85,160.02,160.35,332562
15-Mar-24,160.84,165.44,160.18,161.85,742241
14-Mar-24,160.50,161.04,159.20,160.84,403126
13-Mar-24,161.00,161.79,160.00,161.04,750107
12-Mar-24,162.15,162.20,160.54,161.21,409456
11-Mar-24,160.23,162.09,160.23,161.90,292798
08-Mar-24,159.00,162.12,157.05,162.11,1816163
07-Mar-24,160.89,160.90,157.78,159.00,2957706
06-Mar-24,161.50,162.14,159.76,160.89,608923
05-Mar-24,161.84,162.00,159.95,160.00,911158
04-Mar-24,161.80,162.80,161.00,161.84,703795
01-Mar-24,160.30,164.00,160.20,161.80,565715
29-Feb-24,159.80,161.34,159.80,160.30,1822260
28-Feb-24,158.56,160.97,158.56,159.75,3644361
27-Feb-24,161.56,161.56,159.95,160.29,576875
26-Feb-24,161.80,161.81,161.02,161.49,406562
23-Feb-24,160.00,161.98,160.00,161.80,537673
22-Feb-24,163.03,163.03,159.88,160.00,1859590
21-Feb-24,163.10,163.10,162.50,163.04,314149
20-Feb-24,163.32,163.89,162.52,163.10,419849
19-Feb-24,163.95,164.00,163.01,163.32,384128
16-Feb-24,163.99,164.00,163.01,163.95,600389
15-Feb-24,163.13,164.00,163.13,163.99,620113
14-Feb-24,163.16,164.00,163.00,163.13,300370
09-Feb-24,163.33,164.04,161.50,161.55,1541116
08-Feb-24,163.77,163.77,162.80,163.33,336640
07-Feb-24,163.89,164.79,163.42,163.77,931774
06-Feb-24,164.50,164.95,164.40,164.82,446295
05-Feb-24,163.11,164.50,163.11,164.50,735890
02-Feb-24,163.98,163.98,162.26,163.11,1074384
01-Feb-24,159.97,164.97,158.20,162.25,2558825
31-Jan-24,158.18,161.75,157.56,158.00,1030892
30-Jan-24,158.00,158.84,157.50,158.18,3372290
29-Jan-24,158.26,158.95,158.00,158.20,327402
26-Jan-24,158.55,159.90,158.18,158.25,450744
25-Jan-24,158.37,159.95,158.33,158.55,1325081
24-Jan-24,159.51,160.00,158.36,158.36,374749
23-Jan-24,160.50,160.55,158.50,159.51,403954
22-Jan-24,161.57,164.00,160.31,160.55,287918
19-Jan-24,159.33,164.99,159.33,161.57,1162376
18-Jan-24,159.91,160.04,158.87,160.00,451343
17-Jan-24,160.00,160.03,159.36,159.90,315425
16-Jan-24,159.38,160.83,159.36,160.04,573725
15-Jan-24,159.08,160.34,157.09,159.36,777435
12-Jan-24,159.68,160.00,158.02,159.88,375154
11-Jan-24,158.30,160.90,158.20,158.82,265005
10-Jan-24,159.40,161.00,157.00,158.30,1162915
09-Jan-24,160.07,160.08,158.62,160.00,562396
08-Jan-24,164.22,164.22,160.02,161.00,1114184
05-Jan-24,160.01,161.00,159.22,161.00,528810
04-Jan-24,161.65,161.88,155.77,160.01,1757053
03-Jan-24,159.59,163.10,159.59,161.65,460767
02-Jan-24,161.00,161.00,159.25,159.59,555824
28-Dec-23,159.50,166.00,159.50,161.00,1033331
27-Dec-23,159.04,160.92,157.00,158.99,629199
26-Dec-23,167.84,167.84,153.02,158.50,3928215
22-Dec-23,158.77,168.00,157.52,167.90,1047658
21-Dec-23,158.82,159.00,157.96,158.77,237839
20-Dec-23,156.50,158.82,155.85,158.82,306773
19-Dec-23,156.36,158.75,156.00,156.50,5672867
18-Dec-23,155.25,158.75,153.79,156.36,15358330
15-Dec-23,154.95,155.42,153.12,154.36,2567874
14-Dec-23,150.00,154.99,148.79,153.63,1950876
13-Dec-23,149.49,150.85,148.01,150.00,299193
12-Dec-23,148.57,151.29,147.52,149.49,1076769
11-Dec-23,151.87,151.99,148.57,148.57,544430
08-Dec-23,148.46,153.51,148.46,151.87,538480
07-Dec-23,150.40,150.50,148.24,150.31,785331
06-Dec-23,150.20,150.50,149.75,150.39,1275946
05-Dec-23,148.48,151.39,148.48,150.20,271237
04-Dec-23,147.71,151.49,147.71,148.48,1635489
01-Dec-23,149.00,152.39,147.61,147.71,2610758
30-Nov-23,148.90,149.00,147.06,148.98,1939257
29-Nov-23,148.02,149.00,146.99,148.90,987947
28-Nov-23,147.85,148.99,145.98,148.01,2406736
27-Nov-23,147.71,149.00,145.99,147.85,1658311
24-Nov-23,147.34,148.99,147.03,147.70,629960
23-Nov-23,146.50,147.41,146.31,147.35,664094
22-Nov-23,147.85,147.85,146.04,146.71,622492
21-Nov-23,148.00,148.61,146.00,147.00,1077531
20-Nov-23,148.96,148.96,146.50,148.34,773047
17-Nov-23,149.00,149.00,147.50,148.97,687031
16-Nov-23,148.64,150.17,148.63,149.00,694105
14-Nov-23,149.99,151.40,147.99,148.63,813063
13-Nov-23,150.80,152.07,148.57,149.99,777273
10-Nov-23,148.76,152.14,148.00,150.42,1683416
09-Nov-23,148.32,150.00,147.30,148.76,388831
08-Nov-23,147.91,149.06,146.48,148.31,1010343
07-Nov-23,148.75,149.00,147.92,148.71,548899
06-Nov-23,149.23,149.43,148.33,148.75,469320
03-Nov-23,149.99,149.99,148.22,149.24,138397
01-Nov-23,149.99,150.00,147.77,149.90,945644
31-Oct-23,148.82,152.42,148.69,150.00,980508
30-Oct-23,149.03,152.54,148.35,148.73,1102992
27-Oct-23,148.29,150.48,148.29,149.03,1721774
26-Oct-23,149.77,151.99,148.57,150.51,2291009
25-Oct-23,148.81,149.98,148.25,149.77,622189
24-Oct-23,150.37,150.40,148.52,149.02,586407
23-Oct-23,152.00,153.00,149.22,149.22,989064
20-Oct-23,152.60,153.00,151.50,151.93,350197
19-Oct-23,152.00,152.60,150.73,152.20,291537
18-Oct-23,152.15,152.20,151.51,152.10,310672
17-Oct-23,151.50,152.70,151.24,152.16,386378
16-Oct-23,153.20,153.60,151.50,151.80,583837
13-Oct-23,151.41,152.98,151.30,152.93,295228
11-Oct-23,151.70,153.58,151.30,152.25,303786
10-Oct-23,153.51,153.96,151.35,152.00,1062500
09-Oct-23,152.54,153.81,150.55,153.45,449665
06-Oct-23,152.12,152.54,151.00,152.54,332897
05-Oct-23,153.97,153.97,151.66,152.12,267986
04-Oct-23,153.00,153.97,151.52,153.97,286474
03-Oct-23,153.35,153.99,150.01,153.99,1103784

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RCRB11