ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RCRB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,01%0,01128,81128,96127,57130,90259K647
01/07/20222,08%2,62128,80126,20125,01129,982M1.115
30/06/20220,13%0,16126,18126,02126,02127,75294K415
29/06/2022-0,97%-1,23126,02127,16126,00127,75468K728
28/06/20220,07%0,09127,25127,75127,15127,75292K641
27/06/2022-1,20%-1,54127,16128,70126,69128,70311K342
24/06/2022-0,76%-0,99128,70129,00126,03130,90357K776
23/06/20220,93%1,19129,69128,37128,37131,37387K958
22/06/2022-0,67%-0,87128,50129,36128,37130,00402K602
21/06/20220,36%0,47129,37128,90128,37130,00279K838
20/06/2022-0,81%-1,05128,90129,00128,37130,00376K598
17/06/2022-1,10%-1,44129,95128,90126,00130,00506K783
15/06/20221,86%2,40131,39130,89128,00133,07498K927
14/06/2022-1,53%-2,01128,99130,99128,56133,07508K1.093
13/06/20220,02%0,02131,00130,97128,69138,00459K900
10/06/2022-2,26%-3,03130,98134,01130,00134,01227K414
09/06/20221,42%1,88134,01132,79129,00140,961M1.860
08/06/20222,40%3,10132,13128,31128,02132,15628K1.071
07/06/20222,11%2,67129,03127,07124,51130,00639K1.302
06/06/20220,75%0,94126,36125,00124,03128,00347K614
03/06/2022-0,75%-0,95125,42126,37125,04129,99813K965
02/06/2022-0,50%-0,63126,37126,99124,46127,50329K572
01/06/20222,82%3,48127,00124,20122,00127,002M1.693
31/05/2022-0,76%-0,95123,52124,47123,40124,47353K1.177
30/05/20220,10%0,12124,47124,34122,01124,64480K384
27/05/20221,51%1,85124,35124,93122,00124,93355K411
26/05/2022-0,75%-0,92122,50123,50122,50124,99597K1.310
25/05/20221,81%2,20123,42120,20120,20123,75304K969
24/05/20220,18%0,22121,22120,31120,31123,75432K867
23/05/20220,00%0,00121,00122,85120,02123,40451K1.011
20/05/20220,52%0,63121,00120,00119,57123,49513K1.022
19/05/2022-0,52%-0,63120,37121,01120,00122,00233K1.106
18/05/2022-1,45%-1,78121,00122,88121,00123,99482K1.001
17/05/20222,12%2,55122,78121,49120,30124,49287K653
16/05/2022-0,55%-0,66120,23120,89119,61124,09604K822
13/05/20220,44%0,53120,89120,36120,36124,08472K802
12/05/2022-0,55%-0,66120,36121,00116,17126,00485K991
11/05/20220,69%0,83121,02120,22120,19126,99490K1.386
10/05/2022-1,17%-1,42120,19121,61119,56122,01529K974
09/05/2022-1,80%-2,23121,61123,50121,61123,802M950
06/05/2022-1,24%-1,55123,84124,49123,00125,89750K1.596
05/05/20220,86%1,07125,39125,81123,81126,47622K761
04/05/2022-0,54%-0,68124,32125,00122,00127,001M4.953
03/05/20220,43%0,54125,00124,46123,45127,71310K754
02/05/2022-2,00%-2,54124,46127,00122,04128,992M2.611
29/04/2022-0,66%-0,85127,00129,05126,90129,05433K370
28/04/2022-0,80%-1,03127,85128,88127,85129,89386K1.366
27/04/20220,06%0,08128,88128,80127,03129,00263K543
26/04/20224,25%5,25128,80128,70126,70130,00321K627
25/04/2022-3,91%-5,03123,55128,00123,02129,80750K1.722
22/04/20220,30%0,38128,58128,70127,50129,66418K853
20/04/2022-0,52%-0,67128,20127,73127,73129,00289K532
19/04/2022-0,03%-0,04128,87129,16127,80129,73274K363
18/04/20220,72%0,92128,91127,99124,50132,491M772
14/04/2022-0,26%-0,33127,99128,00125,02131,50964K2.266
13/04/2022-1,29%-1,68128,32130,00128,31132,89685K965
12/04/20221,17%1,50130,00128,50128,30132,47364K515
11/04/20221,17%1,49128,50127,01126,95131,87596K1.478
08/04/2022-2,69%-3,51127,01131,77127,00133,96621K1.226
07/04/2022-2,76%-3,70130,52134,50129,67134,50335K484
06/04/20220,45%0,60134,22135,00133,77135,00632K856
05/04/2022-0,28%-0,38133,62132,53132,50134,99375K797
04/04/2022-0,51%-0,69134,00133,77132,01134,59524K1.061
01/04/20225,10%6,54134,69127,41127,41134,691M3.162
31/03/20221,50%1,89128,15127,00126,28128,93811K524
30/03/20221,41%1,76126,26124,55124,55126,56292K322
29/03/2022-0,40%-0,50124,50124,99122,81125,50458K435
28/03/20221,49%1,83125,00123,17121,51125,44553K1.167
25/03/20220,29%0,36123,17122,76122,75125,00213K295
24/03/2022-0,56%-0,69122,81122,53122,51125,00512K529
23/03/20220,58%0,71123,50122,72122,40125,00487K504
22/03/2022-0,48%-0,59122,79123,37121,71124,94371K573
21/03/20220,08%0,10123,38124,99122,50124,99307K448
18/03/20220,51%0,62123,28122,96122,57123,95269K588
17/03/2022-1,47%-1,83122,66122,67122,66124,50475K537
16/03/20222,17%2,64124,49123,60122,51124,50209K288
15/03/2022-1,41%-1,74121,85123,29121,85124,47346K651
14/03/20220,58%0,71123,59123,00122,60125,49395K755
11/03/20221,12%1,36122,88121,46121,44125,47358K531
10/03/2022-1,36%-1,67121,52123,18121,40123,18923K2.463
09/03/20220,05%0,06123,19123,13122,53125,56740K3.212
08/03/2022-2,44%-3,08123,13125,66121,10125,66420K714
07/03/2022-0,47%-0,59126,21126,90126,21127,493M822
04/03/20220,43%0,54126,80126,30126,21126,80577K1.624
03/03/20220,04%0,05126,26126,21126,21127,49254K488
02/03/2022-1,01%-1,29126,21126,00125,82127,50573K1.418
25/02/20220,01%0,01127,50127,48125,57127,50256K538
24/02/20221,41%1,77127,49125,48124,00128,00552K886
23/02/20220,18%0,22125,72125,50124,15125,75916K1.264
22/02/20220,32%0,40125,50125,40124,50125,50481K373
21/02/2022-1,11%-1,40125,10126,50125,10126,80414K519
18/02/20220,96%1,20126,50125,61125,61126,78197K374
17/02/2022-1,43%-1,82125,30127,10125,10127,10585K1.415
16/02/20221,20%1,51127,12127,49125,30129,27796K896
15/02/2022-1,48%-1,89125,61128,00125,10128,991M1.522
14/02/2022-3,23%-4,25127,50131,76127,50132,00560K560
11/02/2022-0,30%-0,40131,75132,00130,78132,09381K884
10/02/20221,07%1,40132,15130,75130,50132,24222K324
09/02/20220,58%0,75130,75130,80129,75130,83415K500
08/02/2022-0,57%-0,75130,00130,50129,33132,00644K637
07/02/2022-0,98%-1,30130,75132,00130,75132,49550K521
04/02/20220,04%0,05132,05132,00131,50132,28232K476
03/02/2022-1,52%-2,04132,00134,04131,30134,04371K562
02/02/20220,03%0,04134,04133,90133,00134,04632K1.691
01/02/20221,90%2,50134,00132,00131,51134,46627K1.490
31/01/20220,04%0,05131,50131,90130,00131,90450K1.649
28/01/2022-0,93%-1,23131,45132,68129,56132,68472K378
27/01/20220,05%0,06132,68133,00132,43133,50300K398
26/01/2022-0,73%-0,97132,62134,43132,50134,43453K479
25/01/20220,09%0,12133,59133,50132,43133,60303K733
24/01/2022-2,31%-3,15133,47136,80132,24136,80584K840
21/01/20220,72%0,98136,62135,64135,51137,64351K434
20/01/20220,47%0,64135,64135,00134,15136,49429K466
19/01/20222,27%3,00135,00132,00132,00136,95458K516
18/01/20222,95%3,78132,00128,27128,27132,00382K645
17/01/20220,89%1,13128,22127,09127,09132,19749K2.638
14/01/20224,51%5,49127,09121,30121,30128,99607K693
13/01/20220,08%0,10121,60121,50120,00121,601M731
12/01/2022-0,70%-0,86121,50123,97120,18123,9711M1.220
11/01/2022-1,93%-2,41122,36124,60122,16125,802M1.189
10/01/2022-1,76%-2,23124,77127,00123,51127,38891K990
07/01/2022-2,47%-3,21127,00129,00126,00129,002M1.360
06/01/2022-1,91%-2,53130,21133,00130,20133,001M1.182
05/01/2022-1,10%-1,47132,74134,22130,03134,712M2.354
04/01/2022-1,89%-2,58134,21138,51134,21138,511M1.434
03/01/2022-1,59%-2,21136,79139,02135,09140,00759K1.122
30/12/2021-0,40%-0,56139,00139,98139,00139,98521K378
29/12/2021-0,30%-0,42139,56139,90139,51141,18575K457
28/12/2021-0,21%-0,30139,98140,28139,50140,49403K522
27/12/2021-0,06%-0,08140,28140,36140,00140,99420K431
23/12/2021-0,45%-0,64140,36140,44140,11140,99387K522
22/12/2021-0,21%-0,30141,00141,30140,50141,49301K319
21/12/2021-0,49%-0,70141,30141,98140,50142,50374K521
20/12/2021--142,00142,60141,00143,90549K509


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito