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
13/06/2024-0,68%-0,99145,00146,01143,00146,01520K1.080
12/06/2024-0,69%-1,01145,99146,44144,24147,00538K555
11/06/2024-1,99%-2,98147,00148,88145,02150,40651K1.230
10/06/2024-1,24%-1,89149,98151,87148,91151,95636K1.172
07/06/2024-1,15%-1,77151,87153,64151,02153,64598K2.147
06/06/2024-0,81%-1,26153,64154,90153,17154,90521K912
05/06/20240,49%0,75154,90154,50153,01155,39760K1.447
04/06/2024-1,07%-1,66154,15154,50153,14157,072M5.915
03/06/20241,18%1,81155,81156,15153,14157,07649K2.336
31/05/2024-0,21%-0,32154,00154,31153,72157,701M2.527
29/05/20240,31%0,47154,32153,85153,45155,34444K1.009
28/05/2024-0,59%-0,92153,85154,77152,52154,77399K663
27/05/2024-0,65%-1,01154,77155,78154,18155,89579K850
24/05/20240,30%0,46155,78155,30155,30158,001M1.244
23/05/2024-0,47%-0,73155,32156,37155,09156,39269K637
22/05/2024-0,13%-0,20156,05156,25155,51156,66572K765
21/05/20240,01%0,01156,25156,20155,00156,72446K793
20/05/2024-0,41%-0,65156,24157,21155,45158,55471K1.056
17/05/20240,24%0,38156,89156,51156,48159,47571K1.520
16/05/2024-0,57%-0,90156,51156,00156,00157,41180K368
15/05/20240,22%0,34157,41156,69155,77159,87390K1.521
14/05/20240,43%0,67157,07156,40154,21157,08493K1.818
13/05/2024-0,67%-1,05156,40157,27156,20157,47197K346
10/05/2024-0,28%-0,45157,45157,90157,01161,051M2.047
09/05/2024-0,42%-0,66157,90157,12156,88158,47260K300
08/05/2024-0,72%-1,15158,56160,03157,08162,47555K784
07/05/2024-0,38%-0,61159,71160,32158,00160,3210M885
06/05/20240,37%0,59160,32159,73159,44160,99167K350
03/05/20243,05%4,73159,73155,15155,15159,79585K1.223
02/05/2024-2,63%-4,19155,00159,54152,75159,792M4.111
30/04/20242,36%3,67159,19155,53155,53159,99460K1.951
29/04/2024-1,57%-2,48155,52155,24155,24158,00494K1.274
26/04/20241,78%2,76158,00155,24155,24159,99709K2.668
25/04/20240,15%0,24155,24155,50154,00155,96309K531
24/04/2024-0,64%-1,00155,00156,00155,00156,00344K548
23/04/2024-0,74%-1,17156,00155,61155,61158,00408K792
22/04/2024-0,21%-0,33157,17157,50157,17158,97226K391
19/04/20240,96%1,50157,50156,00155,00159,00548K1.386
18/04/2024-0,70%-1,10156,00157,10154,74157,11916K927
17/04/2024-0,22%-0,34157,10157,82156,55158,47490K1.668
16/04/2024-1,65%-2,64157,44159,11157,01159,1113M1.373
15/04/2024-0,76%-1,22160,08161,30159,11161,62412K1.117
12/04/2024-0,31%-0,50161,30161,80160,81161,84527K1.618
11/04/20240,29%0,46161,80161,34160,51161,80426K769
10/04/2024-0,09%-0,14161,34161,48160,08162,51414K675
09/04/20240,87%1,39161,48160,09158,42161,502M1.634
08/04/20240,07%0,11160,09159,05158,70161,00704K1.236
05/04/20240,29%0,47159,98159,52159,51160,75985K1.558
04/04/2024-0,29%-0,47159,51159,91158,61161,00425K622
03/04/2024-0,79%-1,28159,98161,15159,00161,74706K1.403
02/04/2024-0,02%-0,04161,26161,40159,86161,92554K680
01/04/2024-0,14%-0,23161,30161,71161,15161,89567K2.357
28/03/20240,20%0,32161,53161,21160,50161,87298K570
27/03/20240,00%0,00161,21160,04159,85162,78463K896
26/03/20240,71%1,14161,21160,00159,85163,24716K1.065
25/03/2024-1,30%-2,11160,07162,18159,80163,00765K1.327
22/03/20240,25%0,41162,18161,77160,18162,47504K1.841
21/03/20241,96%3,11161,77158,64158,05162,77747K1.733
20/03/2024-0,73%-1,17158,66159,83157,32160,64693K1.607
19/03/2024-0,32%-0,52159,83160,35158,80161,37987K1.738
18/03/2024-0,93%-1,50160,35161,85160,02161,85333K740
15/03/20240,63%1,01161,85160,84160,18165,44742K2.587
14/03/2024-0,12%-0,20160,84160,50159,20161,04403K1.107
13/03/2024-0,11%-0,17161,04161,00160,00161,79750K1.413
12/03/2024-0,43%-0,69161,21162,15160,54162,20409K1.456
11/03/2024-0,13%-0,21161,90160,23160,23162,09293K401
08/03/20241,96%3,11162,11159,00157,05162,122M4.092
07/03/2024-1,17%-1,89159,00160,89157,78160,903M1.277
06/03/20240,56%0,89160,89161,50159,76162,14609K1.123
05/03/2024-1,14%-1,84160,00161,84159,95162,00911K1.216
04/03/20240,02%0,04161,84161,80161,00162,80704K784
01/03/20240,94%1,50161,80160,30160,20164,00566K778
29/02/20240,34%0,55160,30159,80159,80161,342M362
28/02/2024-0,34%-0,54159,75158,56158,56160,974M486
27/02/2024-0,74%-1,20160,29161,56159,95161,56577K363
26/02/2024-0,19%-0,31161,49161,80161,02161,81407K664
23/02/20241,13%1,80161,80160,00160,00161,98538K1.793
22/02/2024-1,86%-3,04160,00163,03159,88163,032M2.479
21/02/2024-0,04%-0,06163,04163,10162,50163,10314K727
20/02/2024-0,13%-0,22163,10163,32162,52163,89420K650
19/02/2024-0,38%-0,63163,32163,95163,01164,00384K788
16/02/2024-0,02%-0,04163,95163,99163,01164,00600K1.791
15/02/20240,53%0,86163,99163,13163,13164,00620K1.538
14/02/20240,98%1,58163,13163,16163,00164,00300K467
09/02/2024-1,09%-1,78161,55163,33161,50164,042M3.202
08/02/2024-0,27%-0,44163,33163,77162,80163,77337K413
07/02/2024-0,64%-1,05163,77163,89163,42164,79932K2.107
06/02/20240,19%0,32164,82164,50164,40164,95446K454
05/02/20240,85%1,39164,50163,11163,11164,50736K1.391
02/02/20240,53%0,86163,11163,98162,26163,981M3.159
01/02/20242,69%4,25162,25159,97158,20164,973M7.202
31/01/2024-0,11%-0,18158,00158,18157,56161,751M1.068
30/01/2024-0,01%-0,02158,18158,00157,50158,843M717
29/01/2024-0,03%-0,05158,20158,26158,00158,95327K742
26/01/2024-0,19%-0,30158,25158,55158,18159,90451K1.037
25/01/20240,12%0,19158,55158,37158,33159,951M556
24/01/2024-0,72%-1,15158,36159,51158,36160,00375K618
23/01/2024-0,65%-1,04159,51160,50158,50160,55404K604
22/01/2024-0,63%-1,02160,55161,57160,31164,00288K395
19/01/20240,98%1,57161,57159,33159,33164,991M2.542
18/01/20240,06%0,10160,00159,91158,87160,04451K1.326
17/01/2024-0,09%-0,14159,90160,00159,36160,03315K431
16/01/20240,43%0,68160,04159,38159,36160,83574K480
15/01/2024-0,33%-0,52159,36159,08157,09160,34777K413
12/01/20240,67%1,06159,88159,68158,02160,00375K1.293
11/01/20240,33%0,52158,82158,30158,20160,90265K348
10/01/2024-1,06%-1,70158,30159,40157,00161,001M1.970
09/01/2024-0,62%-1,00160,00160,07158,62160,08562K615
08/01/20240,00%0,00161,00164,22160,02164,221M447
05/01/20240,62%0,99161,00160,01159,22161,00529K1.228
04/01/2024-1,01%-1,64160,01161,65155,77161,882M1.094
03/01/20241,29%2,06161,65159,59159,59163,10461K416
02/01/2024-0,88%-1,41159,59161,00159,25161,00556K772
28/12/20231,26%2,01161,00159,50159,50166,001M1.366
27/12/20230,31%0,49158,99159,04157,00160,92629K489
26/12/2023-5,60%-9,40158,50167,84153,02167,844M8.051
22/12/20235,75%9,13167,90158,77157,52168,001M1.070
21/12/2023-0,03%-0,05158,77158,82157,96159,00238K329
20/12/20231,48%2,32158,82156,50155,85158,82307K456
19/12/20230,09%0,14156,50156,36156,00158,756M1.514
18/12/20231,30%2,00156,36155,25153,79158,7515M3.394
15/12/20230,48%0,73154,36154,95153,12155,423M1.033
14/12/20232,42%3,63153,63150,00148,79154,992M981
13/12/20230,34%0,51150,00149,49148,01150,85299K614
12/12/20230,62%0,92149,49148,57147,52151,291M1.368
11/12/2023-2,17%-3,30148,57151,87148,57151,99544K996
08/12/20231,04%1,56151,87148,46148,46153,51538K1.153
07/12/2023-0,05%-0,08150,31150,40148,24150,50785K921
06/12/20230,13%0,19150,39150,20149,75150,501M270
05/12/20231,16%1,72150,20148,48148,48151,39271K381
04/12/20230,52%0,77148,48147,71147,71151,492M1.295
01/12/2023-0,85%-1,27147,71149,00147,61152,393M4.094
30/11/20230,05%0,08148,98148,90147,06149,002M979
29/11/2023--148,90148,02146,99149,00988K1.791


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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