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
29/05/2026	0,56%	0,79	141,49	141,57	139,02	142,06	2M	833
28/05/2026	-0,38%	-0,53	140,70	141,65	140,70	141,65	1M	1.036
27/05/2026	0,36%	0,51	141,23	140,05	140,05	141,29	548K	1.493
26/05/2026	-0,26%	-0,37	140,72	141,08	140,01	141,26	1M	642
25/05/2026	-0,73%	-1,04	141,09	142,13	140,35	142,13	2M	1.489
22/05/2026	2,02%	2,81	142,13	140,10	138,90	142,13	1M	958
21/05/2026	-0,62%	-0,87	139,32	140,19	139,32	140,63	2M	1.057
20/05/2026	-1,30%	-1,84	140,19	141,80	139,50	141,80	2M	1.147
19/05/2026	0,00%	0,00	142,03	139,83	138,66	142,03	601K	764
18/05/2026	2,02%	2,81	142,03	139,22	138,07	142,03	2M	1.079
15/05/2026	-0,56%	-0,78	139,22	140,00	138,00	140,00	1M	1.142
14/05/2026	-0,33%	-0,47	140,00	140,47	138,17	140,47	1M	1.175
13/05/2026	-0,06%	-0,08	140,47	140,55	138,14	141,00	1M	2.674
12/05/2026	-0,67%	-0,95	140,55	142,20	140,06	142,20	2M	4.704
11/05/2026	0,35%	0,49	141,50	141,20	141,20	143,06	5M	1.052
08/05/2026	0,31%	0,44	141,01	141,20	140,79	144,00	1M	1.394
07/05/2026	-0,25%	-0,35	140,57	140,92	140,35	141,20	2M	3.368
06/05/2026	0,23%	0,33	140,92	140,98	140,89	141,49	719K	1.803
05/05/2026	-0,35%	-0,50	140,59	141,54	140,59	141,54	698K	1.155
04/05/2026	-0,42%	-0,60	141,09	140,38	140,06	141,60	2M	3.205
30/04/2026	0,14%	0,20	141,69	141,49	140,51	141,69	2M	967
29/04/2026	0,70%	0,99	141,49	140,49	140,17	141,49	974K	2.455
28/04/2026	-0,84%	-1,19	140,50	140,99	140,21	141,04	868K	2.578
27/04/2026	0,46%	0,65	141,69	141,04	140,42	141,69	1M	3.703
24/04/2026	-0,01%	-0,01	141,04	140,52	140,52	141,13	623K	2.097
23/04/2026	-0,38%	-0,54	141,05	141,05	140,61	141,53	887K	1.580
22/04/2026	-0,01%	-0,01	141,59	141,58	141,05	141,66	656K	1.270
20/04/2026	0,35%	0,50	141,60	140,98	140,51	141,68	699K	1.283
17/04/2026	0,10%	0,14	141,10	141,75	140,56	141,75	838K	1.348
16/04/2026	-0,55%	-0,78	140,96	141,80	140,14	142,00	4M	2.756
15/04/2026	0,21%	0,30	141,74	141,44	140,50	141,84	838K	1.054
14/04/2026	0,30%	0,42	141,44	141,09	140,78	142,00	8M	1.398
13/04/2026	-0,55%	-0,78	141,02	141,49	140,87	141,69	514K	1.377
10/04/2026	0,57%	0,80	141,80	140,20	140,20	141,80	540K	2.091
09/04/2026	-0,01%	-0,01	141,00	141,75	140,43	141,75	974K	1.784
08/04/2026	-0,52%	-0,74	141,01	141,79	140,89	142,84	1M	1.208
07/04/2026	0,60%	0,85	141,75	141,75	140,77	141,80	599K	986
06/04/2026	0,82%	1,15	140,90	139,77	139,10	141,78	2M	1.498
02/04/2026	-0,25%	-0,35	139,75	141,69	138,08	141,69	2M	1.820
01/04/2026	-1,56%	-2,22	140,10	143,00	139,83	143,00	1M	1.357
31/03/2026	0,47%	0,66	142,32	142,44	140,69	142,44	712K	1.083
30/03/2026	-0,23%	-0,33	141,66	141,01	141,01	141,96	279K	887
27/03/2026	0,06%	0,09	141,99	141,90	140,83	141,99	255K	415
26/03/2026	0,75%	1,06	141,90	140,41	140,41	142,10	920K	626
25/03/2026	-0,13%	-0,19	140,84	141,03	140,32	141,04	298K	425
24/03/2026	-0,18%	-0,26	141,03	141,49	140,80	141,55	208K	193
23/03/2026	-0,13%	-0,19	141,29	141,48	140,83	141,49	185K	227
20/03/2026	-0,37%	-0,52	141,48	142,02	140,51	142,02	332K	238
19/03/2026	-0,26%	-0,37	142,00	142,37	141,46	142,90	692K	745
18/03/2026	0,35%	0,50	142,37	142,62	141,52	142,77	1M	615
17/03/2026	0,47%	0,67	141,87	142,62	141,39	142,62	792K	798
16/03/2026	-0,54%	-0,77	141,20	141,99	141,05	142,88	1M	442
13/03/2026	0,19%	0,27	141,97	141,70	139,76	143,09	686K	621
12/03/2026	-0,20%	-0,29	141,70	142,29	140,83	142,30	442K	279
11/03/2026	0,63%	0,89	141,99	141,79	140,56	141,99	2M	560
10/03/2026	0,01%	0,01	141,10	141,09	139,79	142,28	1M	1.103
09/03/2026	-1,25%	-1,79	141,09	142,81	140,47	142,81	1M	1.299
06/03/2026	0,51%	0,72	142,88	142,16	141,02	143,18	1M	1.089
05/03/2026	-0,93%	-1,33	142,16	143,94	142,15	143,94	657K	1.007
04/03/2026	0,97%	1,38	143,49	142,41	142,28	143,92	2M	919
03/03/2026	-0,32%	-0,46	142,11	142,80	141,47	144,97	3M	1.108
02/03/2026	0,06%	0,09	142,57	142,98	140,53	143,46	642K	921
27/02/2026	0,13%	0,18	142,48	143,00	142,48	144,98	3M	1.916
26/02/2026	-0,20%	-0,29	142,30	143,39	141,16	144,42	3M	4.984
25/02/2026	0,96%	1,35	142,59	142,09	140,99	142,59	733K	1.083
24/02/2026	0,41%	0,57	141,24	140,90	140,63	142,27	471K	416
23/02/2026	0,05%	0,07	140,67	141,50	140,62	143,04	943K	449
20/02/2026	-0,64%	-0,90	140,60	141,50	138,84	142,38	1M	768
19/02/2026	-0,68%	-0,97	141,50	143,46	141,06	143,46	1M	1.266
18/02/2026	1,76%	2,47	142,47	142,40	140,00	143,47	988K	706
13/02/2026	-0,72%	-1,01	140,00	142,47	138,54	142,47	993K	1.261
12/02/2026	1,54%	2,14	141,01	139,06	138,30	141,01	1M	985
11/02/2026	-0,32%	-0,45	138,87	140,70	138,36	141,06	905K	1.208
10/02/2026	-1,26%	-1,78	139,32	142,50	139,12	142,50	533K	967
09/02/2026	-2,01%	-2,90	141,10	142,85	140,05	142,97	1M	1.220
06/02/2026	2,67%	3,75	144,00	141,59	139,63	144,00	2M	1.304
05/02/2026	0,75%	1,04	140,25	137,81	137,81	141,50	818K	654
04/02/2026	0,16%	0,22	139,21	140,14	137,63	140,15	577K	502
03/02/2026	-0,01%	-0,02	138,99	140,41	138,21	140,41	851K	602
02/02/2026	-1,95%	-2,76	139,01	142,00	138,53	142,00	930K	642
30/01/2026	1,26%	1,77	141,77	141,40	139,62	141,99	943K	1.369
29/01/2026	-1,76%	-2,51	140,00	142,52	139,65	143,08	1M	1.092
28/01/2026	-1,86%	-2,70	142,51	145,21	141,57	145,21	1M	1.359
27/01/2026	2,02%	2,88	145,21	143,25	142,38	145,89	2M	2.162
26/01/2026	0,43%	0,61	142,33	142,12	141,72	143,80	850K	782
23/01/2026	-0,70%	-1,00	141,72	142,72	141,67	144,16	839K	1.268
22/01/2026	0,63%	0,90	142,72	143,01	141,82	144,30	1M	2.019
21/01/2026	-0,96%	-1,38	141,82	142,06	141,76	144,75	2M	2.407
20/01/2026	0,21%	0,30	143,20	142,89	141,29	143,20	958K	1.403
19/01/2026	0,58%	0,82	142,90	142,79	141,58	144,68	929K	826
16/01/2026	0,59%	0,83	142,08	142,56	141,91	143,58	674K	1.033
15/01/2026	-1,10%	-1,57	141,25	143,00	141,25	144,42	1M	1.884
14/01/2026	0,29%	0,41	142,82	142,41	141,90	143,50	1M	1.282
13/01/2026	1,23%	1,73	142,41	141,95	140,30	142,45	682K	803
12/01/2026	-0,86%	-1,22	140,68	141,91	140,68	143,99	1M	935
09/01/2026	0,89%	1,25	141,90	141,99	139,61	142,68	930K	649
08/01/2026	-0,27%	-0,38	140,65	142,39	139,79	142,39	375K	538
07/01/2026	-0,78%	-1,11	141,03	142,13	140,91	144,67	575K	815
06/01/2026	0,34%	0,48	142,14	142,30	140,21	144,99	1M	1.778
05/01/2026	1,37%	1,91	141,66	141,00	139,75	146,27	2M	563
02/01/2026	-0,82%	-1,15	139,75	136,98	136,98	141,00	418K	398
30/12/2025	0,90%	1,25	140,90	141,80	137,44	141,81	421K	540
29/12/2025	-2,34%	-3,35	139,65	142,00	138,99	142,00	432K	417
26/12/2025	4,50%	6,16	143,00	135,50	135,50	143,51	1M	1.323
23/12/2025	2,57%	3,43	136,84	132,02	131,51	136,84	866K	1.949
22/12/2025	-0,06%	-0,08	133,41	133,49	132,11	133,99	1M	1.249
19/12/2025	0,72%	0,95	133,49	133,17	131,96	133,49	360K	1.313
18/12/2025	0,94%	1,24	132,54	131,89	131,41	133,02	962K	1.228
17/12/2025	-0,27%	-0,35	131,30	132,00	131,14	132,28	513K	980
16/12/2025	0,22%	0,29	131,65	132,50	129,08	132,50	638K	1.253
15/12/2025	-0,11%	-0,14	131,36	132,48	130,41	132,48	623K	698
12/12/2025	-0,83%	-1,10	131,50	132,77	131,12	132,78	746K	935
11/12/2025	-0,03%	-0,04	132,60	131,95	131,95	132,72	579K	1.096
10/12/2025	-0,05%	-0,06	132,64	131,70	130,25	132,65	913K	2.142
09/12/2025	0,15%	0,20	132,70	132,77	131,12	132,77	487K	1.149
08/12/2025	0,61%	0,80	132,50	131,70	130,20	133,43	746K	2.156
05/12/2025	-1,43%	-1,91	131,70	133,92	130,16	133,92	2M	1.207
04/12/2025	-0,24%	-0,32	133,61	133,94	132,50	135,04	695K	911
03/12/2025	0,70%	0,93	133,93	132,92	131,54	136,81	790K	1.467
02/12/2025	2,29%	2,98	133,00	130,02	129,60	133,45	961K	947
01/12/2025	0,84%	1,08	130,02	128,47	127,99	135,54	1M	1.599
28/11/2025	1,38%	1,76	128,94	126,56	126,56	128,94	844K	924
27/11/2025	0,24%	0,30	127,18	126,87	126,43	127,18	517K	2.625
26/11/2025	-0,35%	-0,45	126,88	126,64	125,33	127,32	2M	2.423
25/11/2025	0,07%	0,09	127,33	126,20	126,20	127,33	2M	1.718
24/11/2025	0,38%	0,48	127,24	127,09	126,14	127,24	900K	1.604
21/11/2025	-0,18%	-0,23	126,76	126,79	126,03	127,05	442K	1.154
19/11/2025	0,30%	0,38	126,99	126,02	125,61	127,19	418K	1.244
18/11/2025	-0,11%	-0,14	126,61	126,75	126,00	127,37	1M	792
17/11/2025	-0,46%	-0,59	126,75	127,37	126,05	127,37	562K	1.821
14/11/2025	0,39%	0,50	127,34	127,30	126,04	127,34	530K	1.238
13/11/2025	-0,49%	-0,63	126,84	127,46	126,00	127,46	407K	1.221
12/11/2025	-0,17%	-0,22	127,47	127,69	126,25	127,69	482K	2.056
11/11/2025	-	-	127,69	127,03	126,14	128,04	705K	1.907

Date,Open,High,Low,Close,Volume
29-May-26,141.57,142.06,139.02,141.49,1757650
28-May-26,141.65,141.65,140.70,140.70,1361534
27-May-26,140.05,141.29,140.05,141.23,548172
26-May-26,141.08,141.26,140.01,140.72,1008943
25-May-26,142.13,142.13,140.35,141.09,1854144
22-May-26,140.10,142.13,138.90,142.13,1311323
21-May-26,140.19,140.63,139.32,139.32,1823155
20-May-26,141.80,141.80,139.50,140.19,1646345
19-May-26,139.83,142.03,138.66,142.03,600996
18-May-26,139.22,142.03,138.07,142.03,2129978
15-May-26,140.00,140.00,138.00,139.22,1009124
14-May-26,140.47,140.47,138.17,140.00,1165372
13-May-26,140.55,141.00,138.14,140.47,1298660
12-May-26,142.20,142.20,140.06,140.55,1715771
11-May-26,141.20,143.06,141.20,141.50,5322234
08-May-26,141.20,144.00,140.79,141.01,1154671
07-May-26,140.92,141.20,140.35,140.57,1826591
06-May-26,140.98,141.49,140.89,140.92,719012
05-May-26,141.54,141.54,140.59,140.59,697988
04-May-26,140.38,141.60,140.06,141.09,2120616
30-Apr-26,141.49,141.69,140.51,141.69,1638465
29-Apr-26,140.49,141.49,140.17,141.49,974308
28-Apr-26,140.99,141.04,140.21,140.50,867952
27-Apr-26,141.04,141.69,140.42,141.69,1062185
24-Apr-26,140.52,141.13,140.52,141.04,622786
23-Apr-26,141.05,141.53,140.61,141.05,886967
22-Apr-26,141.58,141.66,141.05,141.59,656431
20-Apr-26,140.98,141.68,140.51,141.60,698540
17-Apr-26,141.75,141.75,140.56,141.10,837962
16-Apr-26,141.80,142.00,140.14,140.96,4466332
15-Apr-26,141.44,141.84,140.50,141.74,838205
14-Apr-26,141.09,142.00,140.78,141.44,7905024
13-Apr-26,141.49,141.69,140.87,141.02,514299
10-Apr-26,140.20,141.80,140.20,141.80,539568
09-Apr-26,141.75,141.75,140.43,141.00,973680
08-Apr-26,141.79,142.84,140.89,141.01,1322211
07-Apr-26,141.75,141.80,140.77,141.75,598853
06-Apr-26,139.77,141.78,139.10,140.90,1544779
02-Apr-26,141.69,141.69,138.08,139.75,1566585
01-Apr-26,143.00,143.00,139.83,140.10,1347712
31-Mar-26,142.44,142.44,140.69,142.32,712046
30-Mar-26,141.01,141.96,141.01,141.66,278724
27-Mar-26,141.90,141.99,140.83,141.99,255405
26-Mar-26,140.41,142.10,140.41,141.90,919798
25-Mar-26,141.03,141.04,140.32,140.84,298237
24-Mar-26,141.49,141.55,140.80,141.03,208314
23-Mar-26,141.48,141.49,140.83,141.29,184970
20-Mar-26,142.02,142.02,140.51,141.48,331745
19-Mar-26,142.37,142.90,141.46,142.00,691958
18-Mar-26,142.62,142.77,141.52,142.37,1049870
17-Mar-26,142.62,142.62,141.39,141.87,792424
16-Mar-26,141.99,142.88,141.05,141.20,1134650
13-Mar-26,141.70,143.09,139.76,141.97,686391
12-Mar-26,142.29,142.30,140.83,141.70,442265
11-Mar-26,141.79,141.99,140.56,141.99,1813525
10-Mar-26,141.09,142.28,139.79,141.10,1125964
09-Mar-26,142.81,142.81,140.47,141.09,1184994
06-Mar-26,142.16,143.18,141.02,142.88,1017789
05-Mar-26,143.94,143.94,142.15,142.16,656735
04-Mar-26,142.41,143.92,142.28,143.49,2238371
03-Mar-26,142.80,144.97,141.47,142.11,2562188
02-Mar-26,142.98,143.46,140.53,142.57,641613
27-Feb-26,143.00,144.98,142.48,142.48,3132946
26-Feb-26,143.39,144.42,141.16,142.30,3366574
25-Feb-26,142.09,142.59,140.99,142.59,732931
24-Feb-26,140.90,142.27,140.63,141.24,470826
23-Feb-26,141.50,143.04,140.62,140.67,942735
20-Feb-26,141.50,142.38,138.84,140.60,1293743
19-Feb-26,143.46,143.46,141.06,141.50,1129168
18-Feb-26,142.40,143.47,140.00,142.47,987679
13-Feb-26,142.47,142.47,138.54,140.00,992881
12-Feb-26,139.06,141.01,138.30,141.01,1143031
11-Feb-26,140.70,141.06,138.36,138.87,905345
10-Feb-26,142.50,142.50,139.12,139.32,533183
09-Feb-26,142.85,142.97,140.05,141.10,1195170
06-Feb-26,141.59,144.00,139.63,144.00,2131855
05-Feb-26,137.81,141.50,137.81,140.25,818492
04-Feb-26,140.14,140.15,137.63,139.21,576602
03-Feb-26,140.41,140.41,138.21,138.99,850985
02-Feb-26,142.00,142.00,138.53,139.01,930170
30-Jan-26,141.40,141.99,139.62,141.77,942523
29-Jan-26,142.52,143.08,139.65,140.00,1453013
28-Jan-26,145.21,145.21,141.57,142.51,1421045
27-Jan-26,143.25,145.89,142.38,145.21,1919629
26-Jan-26,142.12,143.80,141.72,142.33,850170
23-Jan-26,142.72,144.16,141.67,141.72,838588
22-Jan-26,143.01,144.30,141.82,142.72,1340002
21-Jan-26,142.06,144.75,141.76,141.82,2066804
20-Jan-26,142.89,143.20,141.29,143.20,957891
19-Jan-26,142.79,144.68,141.58,142.90,928715
16-Jan-26,142.56,143.58,141.91,142.08,673881
15-Jan-26,143.00,144.42,141.25,141.25,1256146
14-Jan-26,142.41,143.50,141.90,142.82,1348381
13-Jan-26,141.95,142.45,140.30,142.41,682230
12-Jan-26,141.91,143.99,140.68,140.68,1297258
09-Jan-26,141.99,142.68,139.61,141.90,930308
08-Jan-26,142.39,142.39,139.79,140.65,375098
07-Jan-26,142.13,144.67,140.91,141.03,574726
06-Jan-26,142.30,144.99,140.21,142.14,1316148
05-Jan-26,141.00,146.27,139.75,141.66,1624846
02-Jan-26,136.98,141.00,136.98,139.75,417824
30-Dec-25,141.80,141.81,137.44,140.90,420949
29-Dec-25,142.00,142.00,138.99,139.65,432266
26-Dec-25,135.50,143.51,135.50,143.00,1184545
23-Dec-25,132.02,136.84,131.51,136.84,866197
22-Dec-25,133.49,133.99,132.11,133.41,1236350
19-Dec-25,133.17,133.49,131.96,133.49,360437
18-Dec-25,131.89,133.02,131.41,132.54,961562
17-Dec-25,132.00,132.28,131.14,131.30,512878
16-Dec-25,132.50,132.50,129.08,131.65,637594
15-Dec-25,132.48,132.48,130.41,131.36,622716
12-Dec-25,132.77,132.78,131.12,131.50,746121
11-Dec-25,131.95,132.72,131.95,132.60,579057
10-Dec-25,131.70,132.65,130.25,132.64,913065
09-Dec-25,132.77,132.77,131.12,132.70,486902
08-Dec-25,131.70,133.43,130.20,132.50,746225
05-Dec-25,133.92,133.92,130.16,131.70,1518902
04-Dec-25,133.94,135.04,132.50,133.61,695178
03-Dec-25,132.92,136.81,131.54,133.93,790195
02-Dec-25,130.02,133.45,129.60,133.00,960888
01-Dec-25,128.47,135.54,127.99,130.02,1347805
28-Nov-25,126.56,128.94,126.56,128.94,843570
27-Nov-25,126.87,127.18,126.43,127.18,517352
26-Nov-25,126.64,127.32,125.33,126.88,2341965
25-Nov-25,126.20,127.33,126.20,127.33,2190368
24-Nov-25,127.09,127.24,126.14,127.24,899505
21-Nov-25,126.79,127.05,126.03,126.76,441506
19-Nov-25,126.02,127.19,125.61,126.99,417829
18-Nov-25,126.75,127.37,126.00,126.61,1459643
17-Nov-25,127.37,127.37,126.05,126.75,561696
14-Nov-25,127.30,127.34,126.04,127.34,529733
13-Nov-25,127.46,127.46,126.00,126.84,406739
12-Nov-25,127.69,127.69,126.25,127.47,482117
11-Nov-25,127.03,128.04,126.14,127.69,704768

*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