ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RCFA11

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
29/05/2020-2,50%-0,031,171,221,171,2216K100
28/05/20200,84%0,011,201,221,161,2231K131
27/05/20200,00%0,001,191,191,101,2058K322
26/05/2020-1,65%-0,021,191,211,181,2129K180
25/05/20202,54%0,031,211,181,161,2449K300
22/05/2020-1,67%-0,021,181,201,101,2060K445
21/05/2020-3,23%-0,041,201,241,121,2446K376
20/05/2020-3,12%-0,041,241,271,221,2862K223
19/05/20200,00%0,001,281,301,221,3468K480
18/05/20201,59%0,021,281,301,261,3983K592
15/05/2020-4,55%-0,061,261,321,251,49143K1.111
14/05/202025,71%0,271,321,051,051,65375K1.363
13/05/2020-9,48%-0,111,051,191,041,1952K664
12/05/2020-7,20%-0,091,161,231,161,2337K235
11/05/20201,63%0,021,251,231,151,2519K188
08/05/2020-3,15%-0,041,231,201,151,2734K298
07/05/2020-3,05%-0,041,271,351,261,3512K159
06/05/2020-2,24%-0,031,311,301,271,4022K272
05/05/20201,52%0,021,341,351,291,4516K201
04/05/2020-4,35%-0,061,321,381,241,3846K515
30/04/2020-4,83%-0,071,381,461,291,4641K436
29/04/2020-0,68%-0,011,451,411,391,4836K220
28/04/2020-0,68%-0,011,461,451,421,5228K268
27/04/2020-4,55%-0,071,471,451,391,5531K306
24/04/2020-0,65%-0,011,541,601,461,6452K271
23/04/20204,03%0,061,551,471,461,6070K525
22/04/2020-3,25%-0,051,491,491,371,5273K587
20/04/2020-7,78%-0,131,541,561,451,57183K1.099
17/04/2020-7,22%-0,131,671,841,641,8996K1.370
16/04/2020-2,17%-0,041,801,791,711,8588K846
15/04/2020-10,24%-0,211,842,061,722,24382K2.456
14/04/2020-17,67%-0,442,052,591,982,70831K2.202
13/04/202046,47%0,792,492,502,402,972M2.300
09/04/2020112,50%0,901,700,800,801,70438K1.431
08/04/20201,27%0,010,800,780,750,8010K65
07/04/20205,33%0,040,790,800,750,806K79
06/04/20202,74%0,020,750,730,710,8029K141
03/04/2020-2,67%-0,020,730,770,660,7713K116
02/04/2020-3,85%-0,030,750,790,700,8015K119
01/04/2020-2,50%-0,020,780,800,660,8012K108
31/03/2020-3,61%-0,030,800,840,760,8429K143
30/03/20200,00%0,000,830,800,790,8434K133
27/03/2020-2,35%-0,020,830,850,800,8623K185
26/03/2020-1,16%-0,010,850,900,810,9053K286
25/03/2020-2,27%-0,020,860,880,800,9664K292
24/03/2020-2,22%-0,020,880,950,840,9833K270
23/03/20202,27%0,020,900,930,851,0049K315
20/03/202027,54%0,190,880,710,710,9253K420
19/03/20209,52%0,060,690,690,630,7218K256
18/03/2020-21,25%-0,170,630,800,590,8013K159
17/03/2020-4,76%-0,040,800,840,750,8911K151
16/03/2020-17,65%-0,180,841,000,841,0014K180
13/03/2020-1,92%-0,021,021,050,951,2418K192
12/03/2020-6,31%-0,071,041,200,911,2013K133
11/03/2020-7,50%-0,091,111,251,111,3516K169
10/03/20209,09%0,101,201,131,131,3918K155
09/03/2020-18,52%-0,251,101,251,001,2514K149
06/03/2020-2,88%-0,041,351,371,231,4616K135
05/03/2020-3,47%-0,051,391,511,311,5115K162
04/03/2020-2,04%-0,031,441,451,361,509K93
03/03/2020-3,92%-0,061,471,541,431,5918K202
02/03/20202,68%0,041,531,591,471,7165K254
28/02/2020-11,31%-0,191,491,801,351,8023K139
27/02/2020-4,55%-0,081,681,841,551,8417K122
26/02/2020-5,38%-0,101,761,761,601,8613K91
21/02/2020-3,63%-0,071,861,931,761,9639K225
20/02/2020-3,50%-0,071,931,981,872,0148K129
19/02/2020-5,21%-0,112,002,011,972,1072K219
18/02/20200,48%0,012,112,102,002,1750K146
17/02/2020-4,55%-0,102,102,272,082,2753K235
14/02/2020-3,93%-0,092,202,312,172,3146K164
13/02/2020-1,72%-0,042,292,302,242,4021K135
12/02/2020-0,85%-0,022,332,352,332,4014K109
11/02/2020-5,62%-0,142,352,352,352,5540K170
10/02/20200,00%0,002,492,622,362,6230K215
07/02/2020-8,79%-0,242,492,702,472,7850K209
06/02/2020-5,54%-0,162,732,892,453,00115K409
05/02/202015,60%0,392,892,502,503,02287K757
04/02/202013,64%0,302,502,192,152,7038K223
03/02/2020-5,58%-0,132,202,302,152,3047K151
31/01/2020-2,92%-0,072,332,392,202,397K46
30/01/2020-5,88%-0,152,402,502,352,505K46
29/01/20200,00%0,002,552,492,382,605K37
28/01/2020-2,67%-0,072,552,552,272,5910K95
27/01/2020-1,13%-0,032,622,602,532,656K45
24/01/2020-0,75%-0,022,652,652,592,6716K58
23/01/20202,30%0,062,672,612,612,718K38
22/01/2020-1,88%-0,052,612,742,522,7415K69
21/01/2020-1,85%-0,052,662,712,652,7613K73
20/01/20200,00%0,002,712,712,672,748K69
17/01/20201,50%0,042,712,782,682,7812K56
16/01/2020-2,91%-0,082,672,692,662,7718K117
15/01/20201,10%0,032,752,722,512,7822K96
14/01/2020-1,09%-0,032,722,712,712,7923K76
13/01/2020-2,14%-0,062,752,812,702,8231K88
10/01/20200,00%0,002,812,862,802,8710K69
09/01/2020-0,35%-0,012,812,852,802,8915K157
08/01/2020-1,05%-0,032,822,892,702,8911K88
07/01/20200,00%0,002,852,862,792,8715K85
06/01/2020-0,70%-0,022,852,872,703,0553K226
03/01/20200,35%0,012,872,862,662,9292K200
02/01/2020-0,35%-0,012,862,892,782,8919K92
30/12/20190,00%0,002,872,892,762,8910K56
27/12/2019-1,03%-0,032,872,902,762,9049K166
26/12/20190,69%0,022,902,962,842,9615K116
23/12/20190,35%0,012,882,902,812,9949K224
20/12/20191,06%0,032,872,842,763,0623K201
19/12/2019-2,07%-0,062,843,022,583,0642K322
18/12/20199,02%0,242,902,752,693,11136K637
17/12/2019-3,97%-0,112,662,782,512,7820K463
16/12/2019-3,48%-0,102,772,802,702,8520K153
13/12/2019-4,33%-0,132,873,002,793,0026K134
12/12/2019-2,28%-0,073,003,002,963,1220K106
11/12/20193,37%0,103,072,992,893,1521K130
10/12/2019-1,00%-0,032,973,002,853,1024K145
09/12/2019-4,76%-0,153,003,112,983,2024K327
06/12/2019-1,56%-0,053,153,283,123,6245K498
05/12/20191,59%0,053,203,113,093,4037K1.513
04/12/2019-10,00%-0,353,153,553,123,5920K158
03/12/2019-4,89%-0,183,503,683,323,8022K166
02/12/20192,22%0,083,683,633,603,9823K222
29/11/2019-7,46%-0,293,603,803,563,8745K937
28/11/2019-5,81%-0,243,894,203,804,2132K193
27/11/2019-6,56%-0,294,134,334,104,3922K115
26/11/2019-4,12%-0,194,424,704,304,7021K104
25/11/2019-1,71%-0,084,614,424,424,7220K125
22/11/2019-10,84%-0,574,695,204,355,2086K375
21/11/2019-0,38%-0,025,265,595,135,5912K73
19/11/2019-5,71%-0,325,285,605,285,6014K94
18/11/20190,00%0,005,605,305,305,9823K108
14/11/2019-5,88%-0,355,605,605,205,6423K141
13/11/2019-4,03%-0,255,956,215,556,4033K155
12/11/2019-13,89%-1,006,207,206,007,2046K199
11/11/2019--7,208,407,008,6657K343


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br