Cotação atual, histórico e gráfico do papel: RCFA11

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 RCFA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	-5,81%	-0,45	7,30	7,11	7,11	7,69	3K	24
19/01/2022	-3,12%	-0,25	7,75	8,00	7,00	8,00	5K	31
18/01/2022	5,26%	0,40	8,00	7,81	7,45	8,47	23K	49
17/01/2022	5,56%	0,40	7,60	7,21	6,80	8,00	24K	54
14/01/2022	17,07%	1,05	7,20	7,00	5,99	7,20	11K	73
13/01/2022	17,37%	0,91	6,15	5,25	5,25	6,50	20K	58
12/01/2022	4,80%	0,24	5,24	4,61	4,61	5,99	15K	52
11/01/2022	2,04%	0,10	5,00	5,00	4,89	5,00	26K	43
10/01/2022	-7,37%	-0,39	4,90	5,50	4,50	5,50	13K	94
07/01/2022	-7,19%	-0,41	5,29	5,00	4,99	6,09	19K	110
06/01/2022	-13,37%	-0,88	5,70	6,58	5,70	6,97	13K	91

05/01/2022	-9,12%	-0,66	6,58	7,23	6,52	7,40	10K	67
04/01/2022	3,13%	0,22	7,24	7,10	6,50	7,96	6K	59
03/01/2022	1.460,00%	6,57	7,02	6,05	5,89	8,00	33K	153
30/12/2021	0,00%	0,00	0,45	0,45	0,44	0,50	21K	90
29/12/2021	0,00%	0,00	0,45	0,46	0,44	0,46	3K	21
28/12/2021	0,00%	0,00	0,45	0,44	0,44	0,45	10K	30
27/12/2021	-4,26%	-0,02	0,45	0,47	0,45	0,48	8K	50
23/12/2021	6,82%	0,03	0,47	0,45	0,45	0,48	12K	53
22/12/2021	-2,22%	-0,01	0,44	0,45	0,43	0,51	30K	115
21/12/2021	-2,17%	-0,01	0,45	0,45	0,42	0,46	8K	93
20/12/2021	0,00%	0,00	0,46	0,45	0,45	0,47	2K	41
17/12/2021	0,00%	0,00	0,46	0,47	0,46	0,47	5K	31
16/12/2021	-2,13%	-0,01	0,46	0,48	0,46	0,51	22K	106
15/12/2021	-4,08%	-0,02	0,47	0,51	0,47	0,52	16K	62
14/12/2021	-2,00%	-0,01	0,49	0,50	0,47	0,50	6K	48
13/12/2021	0,00%	0,00	0,50	0,48	0,48	0,51	2K	27
10/12/2021	0,00%	0,00	0,50	0,50	0,49	0,52	7K	35
09/12/2021	-3,85%	-0,02	0,50	0,52	0,48	0,52	3K	199
08/12/2021	6,12%	0,03	0,52	0,49	0,47	0,54	28K	171
07/12/2021	2,08%	0,01	0,49	0,47	0,47	0,49	8K	40
06/12/2021	-2,04%	-0,01	0,48	0,49	0,47	0,50	11K	66
03/12/2021	0,00%	0,00	0,49	0,51	0,47	0,51	17K	51
02/12/2021	-2,00%	-0,01	0,49	0,50	0,48	0,50	2K	37
01/12/2021	2,04%	0,01	0,50	0,49	0,47	0,51	12K	56
30/11/2021	-2,00%	-0,01	0,49	0,49	0,48	0,50	8K	39
29/11/2021	-3,85%	-0,02	0,50	0,50	0,49	0,52	27K	66
26/11/2021	0,00%	0,00	0,52	0,50	0,49	0,52	9K	27
25/11/2021	0,00%	0,00	0,52	0,52	0,51	0,53	16K	22
24/11/2021	-1,89%	-0,01	0,52	0,53	0,52	0,55	9K	43
23/11/2021	-5,36%	-0,03	0,53	0,55	0,49	0,56	25K	102
22/11/2021	-1,75%	-0,01	0,56	0,57	0,55	0,58	6K	44
19/11/2021	0,00%	0,00	0,57	0,57	0,56	0,58	4K	40
18/11/2021	0,00%	0,00	0,57	0,55	0,55	0,58	719	22
17/11/2021	1,79%	0,01	0,57	0,57	0,56	0,58	2K	34
16/11/2021	-6,67%	-0,04	0,56	0,60	0,55	0,60	47K	103
12/11/2021	0,00%	0,00	0,60	0,59	0,58	0,60	11K	46
11/11/2021	0,00%	0,00	0,60	0,61	0,58	0,61	33K	80
10/11/2021	-1,64%	-0,01	0,60	0,59	0,59	0,61	14K	51
09/11/2021	1,67%	0,01	0,61	0,59	0,59	0,62	9K	55
08/11/2021	1,69%	0,01	0,60	0,61	0,58	0,61	28K	70
05/11/2021	-1,67%	-0,01	0,59	0,60	0,58	0,62	11K	48
04/11/2021	-1,64%	-0,01	0,60	0,61	0,59	0,61	29K	47
03/11/2021	0,00%	0,00	0,61	0,62	0,59	0,62	42K	101
01/11/2021	0,00%	0,00	0,61	0,61	0,60	0,62	5K	51
29/10/2021	-3,17%	-0,02	0,61	0,63	0,60	0,63	3K	48
28/10/2021	0,00%	0,00	0,63	0,63	0,60	0,64	50K	88
27/10/2021	0,00%	0,00	0,63	0,63	0,60	0,67	89K	356
26/10/2021	1,61%	0,01	0,63	0,63	0,61	0,65	20K	74
25/10/2021	1,64%	0,01	0,62	0,60	0,60	0,63	9K	40
22/10/2021	-1,61%	-0,01	0,61	0,60	0,59	0,63	13K	75
21/10/2021	-1,59%	-0,01	0,62	0,63	0,59	0,63	30K	80
20/10/2021	0,00%	0,00	0,63	0,61	0,59	0,66	104K	147
19/10/2021	0,00%	0,00	0,63	0,61	0,61	0,63	16K	48
18/10/2021	-1,56%	-0,01	0,63	0,64	0,60	0,65	36K	125
15/10/2021	-5,88%	-0,04	0,64	0,67	0,62	0,69	73K	202
14/10/2021	0,00%	0,00	0,68	0,71	0,66	0,73	34K	211
13/10/2021	0,00%	0,00	0,68	0,69	0,68	0,78	107K	255
11/10/2021	0,00%	0,00	0,68	0,69	0,66	0,75	81K	203
08/10/2021	6,25%	0,04	0,68	0,70	0,65	0,80	423K	756
07/10/2021	6,67%	0,04	0,64	0,59	0,59	0,74	176K	1.404
06/10/2021	0,00%	0,00	0,60	0,59	0,59	0,62	26K	78
05/10/2021	-1,64%	-0,01	0,60	0,61	0,59	0,61	16K	125
04/10/2021	0,00%	0,00	0,61	0,60	0,59	0,62	8K	52
01/10/2021	-1,61%	-0,01	0,61	0,62	0,60	0,62	32K	70
30/09/2021	3,33%	0,02	0,62	0,59	0,59	0,63	20K	69
29/09/2021	0,00%	0,00	0,60	0,60	0,57	0,62	48K	139
28/09/2021	0,00%	0,00	0,60	0,61	0,59	0,62	31K	82
27/09/2021	-3,23%	-0,02	0,60	0,62	0,59	0,64	35K	122
24/09/2021	0,00%	0,00	0,62	0,62	0,61	0,65	39K	127
23/09/2021	1,64%	0,01	0,62	0,61	0,61	0,65	26K	105
22/09/2021	0,00%	0,00	0,61	0,61	0,61	0,62	13K	49
21/09/2021	1,67%	0,01	0,61	0,61	0,61	0,62	24K	68
20/09/2021	-3,23%	-0,02	0,60	0,63	0,60	0,64	32K	89
17/09/2021	1,64%	0,01	0,62	0,62	0,61	0,67	30K	115
16/09/2021	0,00%	0,00	0,61	0,63	0,61	0,65	17K	79
15/09/2021	0,00%	0,00	0,61	0,62	0,60	0,63	10K	59
14/09/2021	-1,61%	-0,01	0,61	0,61	0,60	0,67	129K	221
13/09/2021	0,00%	0,00	0,62	0,62	0,61	0,63	5K	64
10/09/2021	0,00%	0,00	0,62	0,62	0,60	0,63	25K	81
09/09/2021	0,00%	0,00	0,62	0,62	0,60	0,63	27K	77
08/09/2021	-4,62%	-0,03	0,62	0,65	0,60	0,65	36K	121
06/09/2021	0,00%	0,00	0,65	0,65	0,63	0,65	7K	61
03/09/2021	-1,52%	-0,01	0,65	0,66	0,63	0,66	24K	89
02/09/2021	0,00%	0,00	0,66	0,66	0,65	0,67	25K	81
01/09/2021	1,54%	0,01	0,66	0,66	0,65	0,69	21K	134
31/08/2021	-2,99%	-0,02	0,65	0,67	0,65	0,70	51K	161
30/08/2021	-6,94%	-0,05	0,67	0,73	0,67	0,73	54K	145
27/08/2021	12,50%	0,08	0,72	0,66	0,63	0,74	89K	158
26/08/2021	0,00%	0,00	0,64	0,62	0,62	0,66	27K	78
25/08/2021	0,00%	0,00	0,64	0,64	0,62	0,64	9K	47
24/08/2021	1,59%	0,01	0,64	0,63	0,63	0,64	5K	45
23/08/2021	0,00%	0,00	0,63	0,64	0,62	0,64	15K	81
20/08/2021	1,61%	0,01	0,63	0,62	0,60	0,64	29K	67
19/08/2021	-1,59%	-0,01	0,62	0,61	0,61	0,63	7K	45
18/08/2021	1,61%	0,01	0,63	0,62	0,62	0,64	13K	75
17/08/2021	-1,59%	-0,01	0,62	0,63	0,62	0,64	25K	111
16/08/2021	-1,56%	-0,01	0,63	0,65	0,63	0,65	12K	105
13/08/2021	-1,54%	-0,01	0,64	0,65	0,61	0,65	43K	95
12/08/2021	0,00%	0,00	0,65	0,66	0,64	0,66	10K	504
11/08/2021	-2,99%	-0,02	0,65	0,66	0,64	0,67	24K	101
10/08/2021	0,00%	0,00	0,67	0,67	0,64	0,68	15K	113
09/08/2021	0,00%	0,00	0,67	0,68	0,66	0,68	11K	64
06/08/2021	0,00%	0,00	0,67	0,67	0,61	0,68	51K	217
05/08/2021	-2,90%	-0,02	0,67	0,67	0,67	0,69	51K	83
04/08/2021	0,00%	0,00	0,69	0,69	0,67	0,69	17K	83
03/08/2021	0,00%	0,00	0,69	0,68	0,67	0,70	16K	89
02/08/2021	-1,43%	-0,01	0,69	0,69	0,68	0,70	18K	93
30/07/2021	1,45%	0,01	0,70	0,70	0,69	0,70	21K	115
29/07/2021	0,00%	0,00	0,69	0,69	0,68	0,71	26K	84
28/07/2021	0,00%	0,00	0,69	0,68	0,67	0,70	15K	121
27/07/2021	-2,82%	-0,02	0,69	0,69	0,68	0,70	36K	105
26/07/2021	1,43%	0,01	0,71	0,71	0,69	0,71	42K	97
23/07/2021	-1,41%	-0,01	0,70	0,73	0,69	0,73	100K	252
22/07/2021	-1,39%	-0,01	0,71	0,72	0,71	0,73	40K	304
21/07/2021	0,00%	0,00	0,72	0,72	0,71	0,73	23K	105
20/07/2021	-1,37%	-0,01	0,72	0,72	0,70	0,74	44K	147
19/07/2021	0,00%	0,00	0,73	0,74	0,72	0,75	84K	176
16/07/2021	-1,35%	-0,01	0,73	0,75	0,73	0,76	75K	577
15/07/2021	-3,90%	-0,03	0,74	0,79	0,73	0,80	311K	358
14/07/2021	4,05%	0,03	0,77	0,73	0,73	0,82	502K	1.084
13/07/2021	-1,33%	-0,01	0,74	0,74	0,73	0,76	63K	125
12/07/2021	0,00%	0,00	0,75	0,75	0,73	0,76	31K	118
08/07/2021	-	-	0,75	0,73	0,73	0,76	57K	235

Date,Open,High,Low,Close,Volume
20-Jan-22,7.11,7.69,7.11,7.30,2917
19-Jan-22,8.00,8.00,7.00,7.75,4861
18-Jan-22,7.81,8.47,7.45,8.00,23075
17-Jan-22,7.21,8.00,6.80,7.60,24438
14-Jan-22,7.00,7.20,5.99,7.20,11013
13-Jan-22,5.25,6.50,5.25,6.15,19736
12-Jan-22,4.61,5.99,4.61,5.24,15292
11-Jan-22,5.00,5.00,4.89,5.00,25984
10-Jan-22,5.50,5.50,4.50,4.90,12868
07-Jan-22,5.00,6.09,4.99,5.29,19151
06-Jan-22,6.58,6.97,5.70,5.70,13271
05-Jan-22,7.23,7.40,6.52,6.58,10186
04-Jan-22,7.10,7.96,6.50,7.24,6103
03-Jan-22,6.05,8.00,5.89,7.02,33123
30-Dec-21,0.45,0.50,0.44,0.45,20866
29-Dec-21,0.46,0.46,0.44,0.45,3394
28-Dec-21,0.44,0.45,0.44,0.45,9922
27-Dec-21,0.47,0.48,0.45,0.45,8068
23-Dec-21,0.45,0.48,0.45,0.47,12370
22-Dec-21,0.45,0.51,0.43,0.44,30237
21-Dec-21,0.45,0.46,0.42,0.45,8168
20-Dec-21,0.45,0.47,0.45,0.46,1678
17-Dec-21,0.47,0.47,0.46,0.46,5471
16-Dec-21,0.48,0.51,0.46,0.46,21533
15-Dec-21,0.51,0.52,0.47,0.47,15879
14-Dec-21,0.50,0.50,0.47,0.49,5942
13-Dec-21,0.48,0.51,0.48,0.50,2287
10-Dec-21,0.50,0.52,0.49,0.50,6649
09-Dec-21,0.52,0.52,0.48,0.50,2647
08-Dec-21,0.49,0.54,0.47,0.52,28199
07-Dec-21,0.47,0.49,0.47,0.49,7832
06-Dec-21,0.49,0.50,0.47,0.48,10684
03-Dec-21,0.51,0.51,0.47,0.49,16566
02-Dec-21,0.50,0.50,0.48,0.49,2404
01-Dec-21,0.49,0.51,0.47,0.50,11875
30-Nov-21,0.49,0.50,0.48,0.49,7910
29-Nov-21,0.50,0.52,0.49,0.50,26698
26-Nov-21,0.50,0.52,0.49,0.52,8678
25-Nov-21,0.52,0.53,0.51,0.52,15612
24-Nov-21,0.53,0.55,0.52,0.52,9089
23-Nov-21,0.55,0.56,0.49,0.53,24508
22-Nov-21,0.57,0.58,0.55,0.56,5672
19-Nov-21,0.57,0.58,0.56,0.57,4119
18-Nov-21,0.55,0.58,0.55,0.57,719
17-Nov-21,0.57,0.58,0.56,0.57,2302
16-Nov-21,0.60,0.60,0.55,0.56,47368
12-Nov-21,0.59,0.60,0.58,0.60,10625
11-Nov-21,0.61,0.61,0.58,0.60,33255
10-Nov-21,0.59,0.61,0.59,0.60,14427
09-Nov-21,0.59,0.62,0.59,0.61,9106
08-Nov-21,0.61,0.61,0.58,0.60,28190
05-Nov-21,0.60,0.62,0.58,0.59,11438
04-Nov-21,0.61,0.61,0.59,0.60,29214
03-Nov-21,0.62,0.62,0.59,0.61,41823
01-Nov-21,0.61,0.62,0.60,0.61,5020
29-Oct-21,0.63,0.63,0.60,0.61,3339
28-Oct-21,0.63,0.64,0.60,0.63,49834
27-Oct-21,0.63,0.67,0.60,0.63,89455
26-Oct-21,0.63,0.65,0.61,0.63,20195
25-Oct-21,0.60,0.63,0.60,0.62,9321
22-Oct-21,0.60,0.63,0.59,0.61,12544
21-Oct-21,0.63,0.63,0.59,0.62,29597
20-Oct-21,0.61,0.66,0.59,0.63,104374
19-Oct-21,0.61,0.63,0.61,0.63,15618
18-Oct-21,0.64,0.65,0.60,0.63,35880
15-Oct-21,0.67,0.69,0.62,0.64,73267
14-Oct-21,0.71,0.73,0.66,0.68,34008
13-Oct-21,0.69,0.78,0.68,0.68,107186
11-Oct-21,0.69,0.75,0.66,0.68,80560
08-Oct-21,0.70,0.80,0.65,0.68,422513
07-Oct-21,0.59,0.74,0.59,0.64,176491
06-Oct-21,0.59,0.62,0.59,0.60,25881
05-Oct-21,0.61,0.61,0.59,0.60,15680
04-Oct-21,0.60,0.62,0.59,0.61,7914
01-Oct-21,0.62,0.62,0.60,0.61,32022
30-Sep-21,0.59,0.63,0.59,0.62,19917
29-Sep-21,0.60,0.62,0.57,0.60,47963
28-Sep-21,0.61,0.62,0.59,0.60,31317
27-Sep-21,0.62,0.64,0.59,0.60,35081
24-Sep-21,0.62,0.65,0.61,0.62,38952
23-Sep-21,0.61,0.65,0.61,0.62,26179
22-Sep-21,0.61,0.62,0.61,0.61,12558
21-Sep-21,0.61,0.62,0.61,0.61,24112
20-Sep-21,0.63,0.64,0.60,0.60,31752
17-Sep-21,0.62,0.67,0.61,0.62,30024
16-Sep-21,0.63,0.65,0.61,0.61,16876
15-Sep-21,0.62,0.63,0.60,0.61,9875
14-Sep-21,0.61,0.67,0.60,0.61,128600
13-Sep-21,0.62,0.63,0.61,0.62,5030
10-Sep-21,0.62,0.63,0.60,0.62,24692
09-Sep-21,0.62,0.63,0.60,0.62,27210
08-Sep-21,0.65,0.65,0.60,0.62,35997
06-Sep-21,0.65,0.65,0.63,0.65,7314
03-Sep-21,0.66,0.66,0.63,0.65,24180
02-Sep-21,0.66,0.67,0.65,0.66,25467
01-Sep-21,0.66,0.69,0.65,0.66,21303
31-Aug-21,0.67,0.70,0.65,0.65,50978
30-Aug-21,0.73,0.73,0.67,0.67,53503
27-Aug-21,0.66,0.74,0.63,0.72,89201
26-Aug-21,0.62,0.66,0.62,0.64,27385
25-Aug-21,0.64,0.64,0.62,0.64,8723
24-Aug-21,0.63,0.64,0.63,0.64,5412
23-Aug-21,0.64,0.64,0.62,0.63,15377
20-Aug-21,0.62,0.64,0.60,0.63,29029
19-Aug-21,0.61,0.63,0.61,0.62,7159
18-Aug-21,0.62,0.64,0.62,0.63,12618
17-Aug-21,0.63,0.64,0.62,0.62,24625
16-Aug-21,0.65,0.65,0.63,0.63,12091
13-Aug-21,0.65,0.65,0.61,0.64,42624
12-Aug-21,0.66,0.66,0.64,0.65,9582
11-Aug-21,0.66,0.67,0.64,0.65,23971
10-Aug-21,0.67,0.68,0.64,0.67,14748
09-Aug-21,0.68,0.68,0.66,0.67,10563
06-Aug-21,0.67,0.68,0.61,0.67,50640
05-Aug-21,0.67,0.69,0.67,0.67,50524
04-Aug-21,0.69,0.69,0.67,0.69,16720
03-Aug-21,0.68,0.70,0.67,0.69,15962
02-Aug-21,0.69,0.70,0.68,0.69,18450
30-Jul-21,0.70,0.70,0.69,0.70,20714
29-Jul-21,0.69,0.71,0.68,0.69,25890
28-Jul-21,0.68,0.70,0.67,0.69,14822
27-Jul-21,0.69,0.70,0.68,0.69,35901
26-Jul-21,0.71,0.71,0.69,0.71,41635
23-Jul-21,0.73,0.73,0.69,0.70,99772
22-Jul-21,0.72,0.73,0.71,0.71,40219
21-Jul-21,0.72,0.73,0.71,0.72,23223
20-Jul-21,0.72,0.74,0.70,0.72,43649
19-Jul-21,0.74,0.75,0.72,0.73,83947
16-Jul-21,0.75,0.76,0.73,0.73,75265
15-Jul-21,0.79,0.80,0.73,0.74,311450
14-Jul-21,0.73,0.82,0.73,0.77,502185
13-Jul-21,0.74,0.76,0.73,0.74,62628
12-Jul-21,0.75,0.76,0.73,0.75,31086
08-Jul-21,0.73,0.76,0.73,0.75,56664

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RCFA11

cotações, gráficos e mais...