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
26/07/2024	0,97%	1,35	140,80	139,45	138,02	140,80	596K	1.529
25/07/2024	-0,09%	-0,12	139,45	139,55	138,61	139,55	361K	706
24/07/2024	-0,74%	-1,04	139,57	140,56	138,51	140,58	517K	1.639
23/07/2024	-0,06%	-0,09	140,61	143,48	139,51	143,48	877K	1.304
22/07/2024	-0,76%	-1,08	140,70	141,36	139,13	143,95	755K	1.198
19/07/2024	0,57%	0,80	141,78	139,00	139,00	141,81	365K	1.310
18/07/2024	0,05%	0,07	140,98	140,91	138,07	142,08	657K	800
17/07/2024	-1,27%	-1,81	140,91	142,73	140,80	145,00	476K	822
16/07/2024	0,65%	0,92	142,72	141,80	140,51	144,76	345K	777
15/07/2024	-2,88%	-4,21	141,80	146,01	141,60	146,97	521K	1.076
12/07/2024	5,66%	7,82	146,01	138,90	137,51	146,01	878K	1.450
11/07/2024	-1,28%	-1,79	138,19	140,25	138,00	140,59	510K	1.321
10/07/2024	2,40%	3,28	139,98	136,70	135,80	141,00	947K	3.237
09/07/2024	0,44%	0,60	136,70	135,61	135,61	139,04	641K	1.472
08/07/2024	-2,09%	-2,90	136,10	138,64	135,58	138,64	1M	2.333
05/07/2024	1,91%	2,60	139,00	137,39	135,20	139,99	831K	1.999
04/07/2024	-0,07%	-0,10	136,40	136,56	135,10	138,38	844K	1.878
03/07/2024	-1,91%	-2,66	136,50	139,16	135,01	140,49	2M	1.934
02/07/2024	-0,95%	-1,34	139,16	140,50	139,13	142,34	582K	2.465
01/07/2024	-4,23%	-6,20	140,50	147,00	139,00	147,49	836K	2.321
28/06/2024	1,68%	2,43	146,70	144,27	141,76	149,00	991K	3.115
27/06/2024	2,20%	3,10	144,27	141,18	140,47	144,60	424K	1.401
26/06/2024	0,63%	0,89	141,17	141,22	140,12	141,22	347K	669
25/06/2024	-1,90%	-2,72	140,28	142,99	138,00	142,99	679K	1.276
24/06/2024	-0,97%	-1,40	143,00	144,40	141,89	144,40	481K	1.149
21/06/2024	-0,56%	-0,82	144,40	145,60	143,00	145,60	456K	1.232
20/06/2024	-0,19%	-0,27	145,22	145,60	144,53	145,60	259K	649
19/06/2024	-0,21%	-0,31	145,49	144,40	144,40	145,77	425K	1.779
18/06/2024	-0,17%	-0,25	145,80	144,41	144,25	145,99	456K	1.830
17/06/2024	0,04%	0,06	146,05	145,99	144,73	146,05	370K	672
14/06/2024	0,68%	0,99	145,99	145,00	144,00	146,79	599K	1.541
13/06/2024	-0,68%	-0,99	145,00	146,01	143,00	146,01	520K	1.080
12/06/2024	-0,69%	-1,01	145,99	146,44	144,24	147,00	538K	555
11/06/2024	-1,99%	-2,98	147,00	148,88	145,02	150,40	651K	1.230
10/06/2024	-1,24%	-1,89	149,98	151,87	148,91	151,95	636K	1.172
07/06/2024	-1,15%	-1,77	151,87	153,64	151,02	153,64	598K	2.147
06/06/2024	-0,81%	-1,26	153,64	154,90	153,17	154,90	521K	912
05/06/2024	0,49%	0,75	154,90	154,50	153,01	155,39	760K	1.447
04/06/2024	-1,07%	-1,66	154,15	154,50	153,14	157,07	2M	5.915
03/06/2024	1,18%	1,81	155,81	156,15	153,14	157,07	649K	2.336
31/05/2024	-0,21%	-0,32	154,00	154,31	153,72	157,70	1M	2.527
29/05/2024	0,31%	0,47	154,32	153,85	153,45	155,34	444K	1.009
28/05/2024	-0,59%	-0,92	153,85	154,77	152,52	154,77	399K	663
27/05/2024	-0,65%	-1,01	154,77	155,78	154,18	155,89	579K	850
24/05/2024	0,30%	0,46	155,78	155,30	155,30	158,00	1M	1.244
23/05/2024	-0,47%	-0,73	155,32	156,37	155,09	156,39	269K	637
22/05/2024	-0,13%	-0,20	156,05	156,25	155,51	156,66	572K	765
21/05/2024	0,01%	0,01	156,25	156,20	155,00	156,72	446K	793
20/05/2024	-0,41%	-0,65	156,24	157,21	155,45	158,55	471K	1.056
17/05/2024	0,24%	0,38	156,89	156,51	156,48	159,47	571K	1.520
16/05/2024	-0,57%	-0,90	156,51	156,00	156,00	157,41	180K	368
15/05/2024	0,22%	0,34	157,41	156,69	155,77	159,87	390K	1.521
14/05/2024	0,43%	0,67	157,07	156,40	154,21	157,08	493K	1.818
13/05/2024	-0,67%	-1,05	156,40	157,27	156,20	157,47	197K	346
10/05/2024	-0,28%	-0,45	157,45	157,90	157,01	161,05	1M	2.047
09/05/2024	-0,42%	-0,66	157,90	157,12	156,88	158,47	260K	300
08/05/2024	-0,72%	-1,15	158,56	160,03	157,08	162,47	555K	784
07/05/2024	-0,38%	-0,61	159,71	160,32	158,00	160,32	10M	885
06/05/2024	0,37%	0,59	160,32	159,73	159,44	160,99	167K	350
03/05/2024	3,05%	4,73	159,73	155,15	155,15	159,79	585K	1.223
02/05/2024	-2,63%	-4,19	155,00	159,54	152,75	159,79	2M	4.111
30/04/2024	2,36%	3,67	159,19	155,53	155,53	159,99	460K	1.951
29/04/2024	-1,57%	-2,48	155,52	155,24	155,24	158,00	494K	1.274
26/04/2024	1,78%	2,76	158,00	155,24	155,24	159,99	709K	2.668
25/04/2024	0,15%	0,24	155,24	155,50	154,00	155,96	309K	531
24/04/2024	-0,64%	-1,00	155,00	156,00	155,00	156,00	344K	548
23/04/2024	-0,74%	-1,17	156,00	155,61	155,61	158,00	408K	792
22/04/2024	-0,21%	-0,33	157,17	157,50	157,17	158,97	226K	391
19/04/2024	0,96%	1,50	157,50	156,00	155,00	159,00	548K	1.386
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	-	-	160,04	159,38	159,36	160,83	574K	480

Date,Open,High,Low,Close,Volume
26-Jul-24,139.45,140.80,138.02,140.80,595739
25-Jul-24,139.55,139.55,138.61,139.45,360559
24-Jul-24,140.56,140.58,138.51,139.57,517020
23-Jul-24,143.48,143.48,139.51,140.61,877378
22-Jul-24,141.36,143.95,139.13,140.70,754822
19-Jul-24,139.00,141.81,139.00,141.78,364606
18-Jul-24,140.91,142.08,138.07,140.98,656970
17-Jul-24,142.73,145.00,140.80,140.91,476498
16-Jul-24,141.80,144.76,140.51,142.72,345182
15-Jul-24,146.01,146.97,141.60,141.80,520642
12-Jul-24,138.90,146.01,137.51,146.01,877592
11-Jul-24,140.25,140.59,138.00,138.19,509978
10-Jul-24,136.70,141.00,135.80,139.98,946950
09-Jul-24,135.61,139.04,135.61,136.70,640543
08-Jul-24,138.64,138.64,135.58,136.10,1249385
05-Jul-24,137.39,139.99,135.20,139.00,831303
04-Jul-24,136.56,138.38,135.10,136.40,843959
03-Jul-24,139.16,140.49,135.01,136.50,1665232
02-Jul-24,140.50,142.34,139.13,139.16,582416
01-Jul-24,147.00,147.49,139.00,140.50,836296
28-Jun-24,144.27,149.00,141.76,146.70,990964
27-Jun-24,141.18,144.60,140.47,144.27,424249
26-Jun-24,141.22,141.22,140.12,141.17,347479
25-Jun-24,142.99,142.99,138.00,140.28,678835
24-Jun-24,144.40,144.40,141.89,143.00,480818
21-Jun-24,145.60,145.60,143.00,144.40,456054
20-Jun-24,145.60,145.60,144.53,145.22,258775
19-Jun-24,144.40,145.77,144.40,145.49,424895
18-Jun-24,144.41,145.99,144.25,145.80,456019
17-Jun-24,145.99,146.05,144.73,146.05,369672
14-Jun-24,145.00,146.79,144.00,145.99,599481
13-Jun-24,146.01,146.01,143.00,145.00,520149
12-Jun-24,146.44,147.00,144.24,145.99,537777
11-Jun-24,148.88,150.40,145.02,147.00,651045
10-Jun-24,151.87,151.95,148.91,149.98,635508
07-Jun-24,153.64,153.64,151.02,151.87,598308
06-Jun-24,154.90,154.90,153.17,153.64,521383
05-Jun-24,154.50,155.39,153.01,154.90,759957
04-Jun-24,154.50,157.07,153.14,154.15,1601124
03-Jun-24,156.15,157.07,153.14,155.81,649014
31-May-24,154.31,157.70,153.72,154.00,1171048
29-May-24,153.85,155.34,153.45,154.32,443841
28-May-24,154.77,154.77,152.52,153.85,399205
27-May-24,155.78,155.89,154.18,154.77,578608
24-May-24,155.30,158.00,155.30,155.78,1109668
23-May-24,156.37,156.39,155.09,155.32,269180
22-May-24,156.25,156.66,155.51,156.05,572033
21-May-24,156.20,156.72,155.00,156.25,445774
20-May-24,157.21,158.55,155.45,156.24,470857
17-May-24,156.51,159.47,156.48,156.89,570620
16-May-24,156.00,157.41,156.00,156.51,179870
15-May-24,156.69,159.87,155.77,157.41,389568
14-May-24,156.40,157.08,154.21,157.07,493304
13-May-24,157.27,157.47,156.20,156.40,196646
10-May-24,157.90,161.05,157.01,157.45,1260656
09-May-24,157.12,158.47,156.88,157.90,259850
08-May-24,160.03,162.47,157.08,158.56,555032
07-May-24,160.32,160.32,158.00,159.71,9897340
06-May-24,159.73,160.99,159.44,160.32,166576
03-May-24,155.15,159.79,155.15,159.73,584632
02-May-24,159.54,159.79,152.75,155.00,1514035
30-Apr-24,155.53,159.99,155.53,159.19,459863
29-Apr-24,155.24,158.00,155.24,155.52,493864
26-Apr-24,155.24,159.99,155.24,158.00,708556
25-Apr-24,155.50,155.96,154.00,155.24,308811
24-Apr-24,156.00,156.00,155.00,155.00,343817
23-Apr-24,155.61,158.00,155.61,156.00,407927
22-Apr-24,157.50,158.97,157.17,157.17,226247
19-Apr-24,156.00,159.00,155.00,157.50,548329
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

*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