papéis
login
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
24/09/2020-0,02%-0,04172,79173,16171,70174,00466K320
23/09/2020-1,18%-2,06172,83174,89172,11174,89856K1.232
22/09/2020-0,13%-0,23174,89174,85174,80175,26316K368
21/09/20200,14%0,24175,12174,87174,54175,29604K530
18/09/20200,23%0,40174,88175,29174,00175,40712K502
17/09/2020-0,29%-0,51174,48175,88170,03175,981M795
16/09/2020-0,68%-1,19174,99176,99174,90176,99995K1.381
15/09/2020-0,01%-0,02176,18176,31175,03177,111M1.072
14/09/20200,28%0,49176,20175,71175,04177,20596K840
11/09/20200,07%0,13175,71177,29175,02177,29854K871
10/09/20200,24%0,42175,58175,00175,00177,69702K538
09/09/2020-2,07%-3,70175,16179,39175,00179,39712K763
08/09/2020-0,19%-0,34178,86179,00176,58179,90722K793
04/09/20200,06%0,10179,20179,20178,50179,60494K468
03/09/2020-0,06%-0,10179,10179,20178,73179,98406K451
02/09/2020-0,32%-0,58179,20179,78174,80179,90844K875
01/09/20201,70%3,00179,78176,97176,50179,981M912
31/08/20200,99%1,73176,78175,83174,80176,97301K260
28/08/2020-0,26%-0,45175,05175,98174,20177,00424K363
27/08/20200,06%0,10175,50174,51174,00175,99415K276
26/08/20200,46%0,80175,40174,60174,50175,97686K368
25/08/2020-0,23%-0,40174,60175,95174,52175,99728K546
24/08/20200,00%0,00175,00174,99174,00176,00631K440
21/08/20200,70%1,22175,00174,01173,00175,98754K587
20/08/2020-0,41%-0,72173,78174,50173,78176,49663K553
19/08/20200,29%0,50174,50174,26173,02176,80905K514
18/08/2020-1,47%-2,60174,00177,10174,00177,461M917
17/08/20203,89%6,61176,60174,98171,00177,706M3.995
14/08/2020-0,06%-0,11169,99171,49169,88171,49948K786
13/08/20200,13%0,22170,10171,98170,09171,981M772
12/08/20200,52%0,88169,88169,00169,00172,00699K284
11/08/20200,33%0,55169,00168,71168,20171,99481K725
10/08/2020-0,18%-0,30168,45168,75168,05175,00617K563
07/08/20200,51%0,86168,75166,91166,91169,74206K198
06/08/2020-0,42%-0,71167,89168,60166,21168,60381K337
05/08/2020-0,23%-0,39168,60170,00168,00170,80427K285
04/08/2020-0,96%-1,63168,99170,80168,99171,80381K391
03/08/2020-0,46%-0,78170,62171,40170,32172,45327K410
31/07/2020-0,34%-0,59171,40171,80171,04172,01220K320
30/07/20200,08%0,14171,99171,85171,00172,01414K426
29/07/2020-0,08%-0,14171,85170,85170,80171,99620K302
28/07/20200,46%0,79171,99171,20170,20171,99385K347
27/07/2020-0,32%-0,55171,20171,75170,00171,97707K407
24/07/2020-0,13%-0,23171,75171,98171,00172,003M914
23/07/2020-0,01%-0,01171,98171,53171,00172,473M532
22/07/20200,74%1,27171,99170,71169,95172,301M718
21/07/20201,26%2,13170,72168,60168,59172,502M1.990
20/07/2020-1,41%-2,41168,59171,02168,41172,50751K598
17/07/2020-0,58%-1,00171,00172,00171,00173,182M471
16/07/2020-0,42%-0,72172,00172,50171,27172,99426K646
15/07/20200,13%0,22172,72172,96172,40173,21632K451
14/07/2020-0,28%-0,49172,50172,98172,40172,98735K299
13/07/20200,16%0,27172,99172,70172,50173,21766K800
10/07/2020-1,26%-2,20172,72174,89170,28174,89881K419
09/07/20200,50%0,87174,92174,06173,57175,98440K214
08/07/2020-1,11%-1,95174,05176,00169,00176,001M738
07/07/2020-1,16%-2,07176,00178,92176,00178,92598K329
06/07/20200,84%1,49178,07176,58176,52179,39691K322
03/07/20200,67%1,17176,58175,41174,81179,905M637
02/07/2020-0,34%-0,59175,41176,00174,50176,0012M1.454
01/07/2020-1,68%-3,00176,00179,00175,02179,00811K697
30/06/20200,30%0,54179,00178,99177,90179,00354K360
29/06/2020-0,80%-1,44178,46178,32176,79180,73549K327
26/06/20200,91%1,63179,90178,27175,80180,381M808
25/06/2020-0,41%-0,74178,27181,61175,73181,61600K649
24/06/20200,75%1,33179,01177,74175,88181,646M693
23/06/20201,24%2,18177,68175,60175,60181,552M476
22/06/2020-3,10%-5,62175,50180,44175,03183,852M555
19/06/2020-2,87%-5,35181,12183,43180,00186,481M600
18/06/20204,77%8,49186,47180,99180,02186,497M1.097
17/06/2020-0,01%-0,02177,98181,37177,98187,003M397
16/06/2020-1,11%-2,00178,00180,00177,53180,90645K503
15/06/2020-0,83%-1,50180,00179,00173,35181,502M598
12/06/20201,96%3,49181,50177,91172,91181,97457K449
10/06/2020-0,22%-0,39178,01180,61178,01185,002M1.700
09/06/2020-3,41%-6,29178,40180,00178,40186,002M634
08/06/20204,60%8,13184,69179,79178,47193,98517K724
05/06/20201,35%2,36176,56174,51174,51178,87832K649
04/06/20201,47%2,52174,20171,70171,70174,82373K565
03/06/20200,04%0,07171,68171,03171,03174,14380K814
02/06/20200,76%1,30171,61170,02170,02179,80553K400
01/06/20200,18%0,31170,31170,17170,00171,65362K362
29/05/20200,00%0,00170,00170,33169,96172,02371K217
28/05/2020-0,18%-0,30170,00170,29168,10172,72524K676
27/05/20202,58%4,28170,30167,74166,12173,991M1.096
26/05/2020-0,71%-1,18166,02164,48164,43171,00355K281
25/05/2020-0,72%-1,22167,20169,01160,62170,001M959
22/05/20202,70%4,42168,42164,03163,99169,991M1.081
21/05/2020-1,20%-2,00164,00166,00160,12166,46417K298
20/05/2020-0,30%-0,50166,00166,44164,46166,48219K162
19/05/20200,30%0,50166,50166,01166,00167,50248K209
18/05/20200,59%0,97166,00165,85165,85167,50335K218
15/05/20200,02%0,03165,03165,00165,00167,96174K199
14/05/2020-0,90%-1,50165,00166,11165,00169,65277K135
13/05/2020-0,89%-1,50166,50168,02166,50168,86165K168
12/05/20200,51%0,85168,00166,20166,20169,00333K236
11/05/2020-1,15%-1,95167,15169,11166,03169,97511K606
08/05/20200,06%0,10169,10168,02168,02172,70376K903
07/05/2020-0,74%-1,26169,00171,99169,00173,16290K273
06/05/20200,75%1,26170,26173,78165,99173,78354K278
05/05/20201,56%2,60169,00166,39165,00179,00675K382
04/05/20200,54%0,90166,40165,50163,54166,99503K244
30/04/20200,00%0,00165,50165,51165,25166,40291K192
29/04/20200,15%0,25165,50165,30165,25166,904M204
28/04/20200,15%0,25165,25167,00162,00168,027M411
27/04/20201,22%1,99165,00163,00159,50167,014M223
24/04/2020-1,83%-3,04163,01167,98163,01171,092M340
23/04/2020-0,27%-0,45166,05167,80166,02169,871M413
22/04/2020-0,77%-1,30166,50167,80166,40171,50768K367
20/04/20201,08%1,80167,80166,01165,50170,002M416
17/04/20201,22%2,00166,00164,99164,50167,942M271
16/04/20200,37%0,61164,00161,51161,51166,972M411
15/04/20200,61%0,99163,39163,04161,51166,002M875
14/04/20202,00%3,19162,40162,66161,01165,001M264
13/04/20200,01%0,02159,21159,00159,00162,61202K163
09/04/20200,75%1,19159,19160,00158,34162,70738K380
08/04/2020-1,25%-2,00158,00159,24157,22166,794M672
07/04/20203,90%6,00160,00152,97152,97160,005M1.643
06/04/2020-3,50%-5,58154,00157,24150,02159,58836K1.243
03/04/2020-0,26%-0,42159,58159,00155,30160,002M1.626
02/04/20207,35%10,96160,00149,06149,06160,00936K1.109
01/04/2020-0,64%-0,96149,04155,22147,08159,46437K339
31/03/20201,35%2,00150,00150,00147,01160,00816K484
30/03/20200,68%1,00148,00148,96148,00164,57521K426
27/03/20201,37%1,99147,00150,00145,02153,962M334
26/03/2020-5,39%-8,26145,01148,00141,01162,99507K367
25/03/202013,53%18,27153,27139,00133,99158,002M506
24/03/202013,17%15,71135,00128,98124,00135,002M600
23/03/2020-15,99%-22,71119,29141,97114,00141,971M740
20/03/202011,77%14,95142,00129,00129,00170,004M469
19/03/2020-11,77%-16,95127,05140,02108,02140,021M812
18/03/2020-10,00%-16,00144,00159,00140,00159,007M1.352
17/03/2020-5,67%-9,62160,00166,06158,16174,992M1.594
16/03/2020--169,62178,87158,09178,871M1.319


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito