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
03/07/2025	13,11%	0,08	0,69	0,70	0,51	0,80	75	12
02/07/2025	-6,15%	-0,04	0,61	0,61	0,61	0,61	224	3
01/07/2025	-7,14%	-0,05	0,65	0,57	0,57	0,65	423	5
27/06/2025	9,38%	0,06	0,70	0,65	0,64	0,70	197	9
26/06/2025	-7,25%	-0,05	0,64	0,65	0,50	0,65	172	10
25/06/2025	-1,43%	-0,01	0,69	0,60	0,60	0,69	3	2
24/06/2025	0,00%	0,00	0,70	0,65	0,60	0,70	468	14

23/06/2025	0,00%	0,00	0,70	0,70	0,70	0,70	286	3
20/06/2025	0,00%	0,00	0,70	0,60	0,60	0,70	92	4
18/06/2025	0,00%	0,00	0,70	0,70	0,70	0,70	0	1
17/06/2025	0,00%	0,00	0,70	0,70	0,61	0,70	31	6
16/06/2025	0,00%	0,00	0,70	0,60	0,60	0,70	18	2
13/06/2025	16,67%	0,10	0,70	0,70	0,60	0,70	748	11
12/06/2025	-14,29%	-0,10	0,60	0,72	0,60	0,80	1K	17
11/06/2025	0,00%	0,00	0,70	0,60	0,60	0,70	1	2
10/06/2025	4,48%	0,03	0,70	0,70	0,65	0,70	295	14
09/06/2025	-4,29%	-0,03	0,67	0,69	0,67	0,70	2	4
06/06/2025	0,00%	0,00	0,70	0,58	0,58	0,70	12	2
05/06/2025	0,00%	0,00	0,70	0,70	0,70	0,70	0	1
04/06/2025	0,00%	0,00	0,70	0,70	0,70	0,70	40	3
03/06/2025	0,00%	0,00	0,70	0,70	0,70	0,70	2	2
30/05/2025	0,00%	0,00	0,70	0,70	0,70	0,70	1	1
29/05/2025	-6,67%	-0,05	0,70	0,70	0,70	0,70	0	1
28/05/2025	1,35%	0,01	0,75	0,75	0,70	0,75	172	6
27/05/2025	85,00%	0,34	0,74	0,74	0,74	0,75	107	16
26/05/2025	-50,00%	-0,40	0,40	0,89	0,40	0,89	136	3
22/05/2025	0,00%	0,00	0,80	0,80	0,80	0,80	803	2
20/05/2025	-4,76%	-0,04	0,80	0,80	0,80	0,80	4	1
16/05/2025	5,00%	0,04	0,84	0,84	0,84	0,84	0	1
15/05/2025	-4,76%	-0,04	0,80	0,51	0,51	0,80	160	9
13/05/2025	1,20%	0,01	0,84	0,84	0,84	0,84	0	1
12/05/2025	1,22%	0,01	0,83	0,89	0,69	0,89	12	6
09/05/2025	-3,53%	-0,03	0,82	0,71	0,71	0,82	6	4
08/05/2025	0,00%	0,00	0,85	0,70	0,70	0,85	10	6
07/05/2025	0,00%	0,00	0,85	0,85	0,85	0,85	6	3
06/05/2025	-5,56%	-0,05	0,85	0,85	0,70	0,85	5	5
05/05/2025	13,92%	0,11	0,90	0,76	0,76	0,98	103	8
30/04/2025	2,60%	0,02	0,79	0,77	0,77	0,79	28	2
29/04/2025	1,32%	0,01	0,77	0,76	0,75	0,77	80	4
28/04/2025	1,33%	0,01	0,76	0,75	0,70	0,77	123	7
25/04/2025	1,35%	0,01	0,75	0,75	0,74	0,75	27	7
24/04/2025	-3,90%	-0,03	0,74	0,75	0,72	0,75	151	8
23/04/2025	2,67%	0,02	0,77	0,74	0,59	0,77	119	10
22/04/2025	1,35%	0,01	0,75	0,74	0,74	0,75	6	3
17/04/2025	5,71%	0,04	0,74	0,75	0,74	0,75	1	2
16/04/2025	0,00%	0,00	0,70	0,75	0,70	0,75	66	5
15/04/2025	-4,11%	-0,03	0,70	0,78	0,70	0,78	20	7
14/04/2025	0,00%	0,00	0,73	0,79	0,73	0,79	4	6
11/04/2025	-2,67%	-0,02	0,73	0,74	0,58	0,74	79	17
10/04/2025	0,00%	0,00	0,75	0,75	0,75	0,75	162	4
09/04/2025	0,00%	0,00	0,75	0,75	0,74	0,75	30	11
08/04/2025	15,38%	0,10	0,75	0,75	0,64	0,75	69	16
07/04/2025	-16,67%	-0,13	0,65	0,75	0,65	0,75	36	11
04/04/2025	0,00%	0,00	0,78	0,67	0,67	0,79	77	7
03/04/2025	6,85%	0,05	0,78	0,66	0,66	0,79	771	28
31/03/2025	2,82%	0,02	0,73	0,72	0,68	0,73	28	10
28/03/2025	4,41%	0,03	0,71	0,73	0,71	0,73	10	6
27/03/2025	-4,23%	-0,03	0,68	0,70	0,68	0,71	629	11
26/03/2025	-2,74%	-0,02	0,71	0,73	0,71	0,74	198	12
25/03/2025	-1,35%	-0,01	0,73	0,67	0,65	0,73	94	5
24/03/2025	1,37%	0,01	0,74	0,73	0,73	0,74	121	6
21/03/2025	-1,35%	-0,01	0,73	0,72	0,68	0,74	2K	11
20/03/2025	0,00%	0,00	0,74	0,74	0,70	0,74	32	11
19/03/2025	2,78%	0,02	0,74	0,71	0,69	0,76	173	20
18/03/2025	-4,00%	-0,03	0,72	0,77	0,72	0,77	80	16
17/03/2025	-1,32%	-0,01	0,75	0,77	0,75	0,77	18	8
14/03/2025	1,33%	0,01	0,76	0,72	0,70	0,76	709	13
13/03/2025	-1,32%	-0,01	0,75	0,71	0,71	0,76	18	7
12/03/2025	8,57%	0,06	0,76	0,70	0,70	0,77	386	24
11/03/2025	-10,26%	-0,08	0,70	0,70	0,70	0,78	902	13
10/03/2025	2,63%	0,02	0,78	0,79	0,72	0,79	183	13
07/03/2025	8,57%	0,06	0,76	0,82	0,72	0,82	171	15
06/03/2025	-15,66%	-0,13	0,70	0,73	0,70	0,82	547	17
05/03/2025	0,00%	0,00	0,83	0,70	0,70	0,83	41	3
28/02/2025	3,75%	0,03	0,83	0,82	0,72	0,83	233	16
27/02/2025	-3,61%	-0,03	0,80	0,71	0,71	0,82	395	20
26/02/2025	-1,19%	-0,01	0,83	0,84	0,71	0,84	406	8
25/02/2025	0,00%	0,00	0,84	0,70	0,70	0,84	87	13
24/02/2025	0,00%	0,00	0,84	0,84	0,84	0,84	8	1
21/02/2025	7,69%	0,06	0,84	0,78	0,78	0,84	41	4
20/02/2025	-7,14%	-0,06	0,78	0,79	0,78	0,79	168	4
19/02/2025	5,00%	0,04	0,84	0,80	0,78	0,85	341	26
18/02/2025	-8,05%	-0,07	0,80	0,84	0,78	0,84	242	14
13/02/2025	0,00%	0,00	0,87	0,88	0,86	0,88	2	3
12/02/2025	0,00%	0,00	0,87	0,86	0,84	0,88	87	18
11/02/2025	0,00%	0,00	0,87	0,87	0,86	0,89	140	7
10/02/2025	0,00%	0,00	0,87	0,80	0,76	0,89	68	17
07/02/2025	0,00%	0,00	0,87	0,87	0,87	0,87	2	1
06/02/2025	7,41%	0,06	0,87	0,87	0,87	0,87	8	1
05/02/2025	-6,90%	-0,06	0,81	0,83	0,81	0,83	111	14
04/02/2025	-2,25%	-0,02	0,87	0,80	0,80	0,89	167	9
03/02/2025	-1,11%	-0,01	0,89	0,85	0,85	0,90	323	23
31/01/2025	-1,10%	-0,01	0,90	0,90	0,85	0,90	19	6
30/01/2025	-1,09%	-0,01	0,91	0,92	0,85	0,92	50	5
29/01/2025	2,22%	0,02	0,92	0,89	0,89	0,92	6	2
28/01/2025	0,00%	0,00	0,90	0,90	0,90	0,91	145	10
27/01/2025	4,65%	0,04	0,90	0,87	0,85	0,91	208	12
24/01/2025	-3,37%	-0,03	0,86	0,91	0,85	0,91	56	5
23/01/2025	-2,20%	-0,02	0,89	0,90	0,85	0,90	8	4
22/01/2025	0,00%	0,00	0,91	0,90	0,90	0,91	18	2
21/01/2025	1,11%	0,01	0,91	0,90	0,90	0,92	55	3
20/01/2025	-2,17%	-0,02	0,90	0,92	0,90	0,92	21	4
17/01/2025	2,22%	0,02	0,92	0,95	0,92	0,97	103	9
16/01/2025	-3,23%	-0,03	0,90	0,85	0,75	0,93	279	15
15/01/2025	-1,06%	-0,01	0,93	0,95	0,87	0,95	163	19
14/01/2025	0,00%	0,00	0,94	0,90	0,90	0,95	5	3
13/01/2025	0,00%	0,00	0,94	0,87	0,87	0,97	16	7
10/01/2025	-2,08%	-0,02	0,94	0,96	0,87	0,96	70	7
09/01/2025	-2,04%	-0,02	0,96	0,90	0,90	0,97	239	6
08/01/2025	2,08%	0,02	0,98	0,97	0,92	0,98	16	5
07/01/2025	-2,04%	-0,02	0,96	0,87	0,87	0,96	88	6
06/01/2025	3,16%	0,03	0,98	0,86	0,86	0,98	503	34
03/01/2025	1,06%	0,01	0,95	0,97	0,86	0,97	87	11
02/01/2025	-1,05%	-0,01	0,94	0,92	0,89	0,97	41	22
30/12/2024	1,06%	0,01	0,95	0,92	0,85	0,97	186	19
27/12/2024	9,30%	0,08	0,94	0,86	0,85	1,00	773	36
26/12/2024	-3,37%	-0,03	0,86	0,89	0,85	0,90	382	17
23/12/2024	0,00%	0,00	0,89	0,89	0,89	0,89	26	1
20/12/2024	2,30%	0,02	0,89	0,86	0,85	0,89	206	26
19/12/2024	-2,25%	-0,02	0,87	0,80	0,80	0,89	241	14
18/12/2024	0,00%	0,00	0,89	0,89	0,88	0,89	46	8
17/12/2024	0,00%	0,00	0,89	0,88	0,81	0,89	254	16
16/12/2024	-1,11%	-0,01	0,89	0,82	0,80	0,90	193	13
13/12/2024	0,00%	0,00	0,90	0,81	0,81	0,90	241	12
12/12/2024	0,00%	0,00	0,90	0,81	0,81	0,90	93	7
11/12/2024	0,00%	0,00	0,90	0,85	0,79	0,90	245	11
10/12/2024	0,00%	0,00	0,90	0,90	0,89	0,90	123	7
09/12/2024	0,00%	0,00	0,90	0,90	0,81	0,90	282	14
06/12/2024	1,12%	0,01	0,90	0,89	0,89	0,90	138	6
05/12/2024	-4,30%	-0,04	0,89	0,92	0,89	0,92	27	2
04/12/2024	1,09%	0,01	0,93	0,95	0,93	0,95	70	6
03/12/2024	-3,16%	-0,03	0,92	0,90	0,89	0,95	82	14
02/12/2024	1,06%	0,01	0,95	0,95	0,89	0,95	238	19
29/11/2024	-	-	0,94	0,89	0,89	0,94	125	7

Date,Open,High,Low,Close,Volume
03-Jul-25,0.70,0.80,0.51,0.69,75
02-Jul-25,0.61,0.61,0.61,0.61,224
01-Jul-25,0.57,0.65,0.57,0.65,423
27-Jun-25,0.65,0.70,0.64,0.70,197
26-Jun-25,0.65,0.65,0.50,0.64,172
25-Jun-25,0.60,0.69,0.60,0.69,3
24-Jun-25,0.65,0.70,0.60,0.70,468
23-Jun-25,0.70,0.70,0.70,0.70,286
20-Jun-25,0.60,0.70,0.60,0.70,92
18-Jun-25,0.70,0.70,0.70,0.70,0
17-Jun-25,0.70,0.70,0.61,0.70,31
16-Jun-25,0.60,0.70,0.60,0.70,18
13-Jun-25,0.70,0.70,0.60,0.70,748
12-Jun-25,0.72,0.80,0.60,0.60,1324
11-Jun-25,0.60,0.70,0.60,0.70,1
10-Jun-25,0.70,0.70,0.65,0.70,295
09-Jun-25,0.69,0.70,0.67,0.67,2
06-Jun-25,0.58,0.70,0.58,0.70,12
05-Jun-25,0.70,0.70,0.70,0.70,0
04-Jun-25,0.70,0.70,0.70,0.70,40
03-Jun-25,0.70,0.70,0.70,0.70,2
30-May-25,0.70,0.70,0.70,0.70,1
29-May-25,0.70,0.70,0.70,0.70,0
28-May-25,0.75,0.75,0.70,0.75,172
27-May-25,0.74,0.75,0.74,0.74,107
26-May-25,0.89,0.89,0.40,0.40,136
22-May-25,0.80,0.80,0.80,0.80,803
20-May-25,0.80,0.80,0.80,0.80,4
16-May-25,0.84,0.84,0.84,0.84,0
15-May-25,0.51,0.80,0.51,0.80,160
13-May-25,0.84,0.84,0.84,0.84,0
12-May-25,0.89,0.89,0.69,0.83,12
09-May-25,0.71,0.82,0.71,0.82,6
08-May-25,0.70,0.85,0.70,0.85,10
07-May-25,0.85,0.85,0.85,0.85,6
06-May-25,0.85,0.85,0.70,0.85,5
05-May-25,0.76,0.98,0.76,0.90,103
30-Apr-25,0.77,0.79,0.77,0.79,28
29-Apr-25,0.76,0.77,0.75,0.77,80
28-Apr-25,0.75,0.77,0.70,0.76,123
25-Apr-25,0.75,0.75,0.74,0.75,27
24-Apr-25,0.75,0.75,0.72,0.74,151
23-Apr-25,0.74,0.77,0.59,0.77,119
22-Apr-25,0.74,0.75,0.74,0.75,6
17-Apr-25,0.75,0.75,0.74,0.74,1
16-Apr-25,0.75,0.75,0.70,0.70,66
15-Apr-25,0.78,0.78,0.70,0.70,20
14-Apr-25,0.79,0.79,0.73,0.73,4
11-Apr-25,0.74,0.74,0.58,0.73,79
10-Apr-25,0.75,0.75,0.75,0.75,162
09-Apr-25,0.75,0.75,0.74,0.75,30
08-Apr-25,0.75,0.75,0.64,0.75,69
07-Apr-25,0.75,0.75,0.65,0.65,36
04-Apr-25,0.67,0.79,0.67,0.78,77
03-Apr-25,0.66,0.79,0.66,0.78,771
31-Mar-25,0.72,0.73,0.68,0.73,28
28-Mar-25,0.73,0.73,0.71,0.71,10
27-Mar-25,0.70,0.71,0.68,0.68,629
26-Mar-25,0.73,0.74,0.71,0.71,198
25-Mar-25,0.67,0.73,0.65,0.73,94
24-Mar-25,0.73,0.74,0.73,0.74,121
21-Mar-25,0.72,0.74,0.68,0.73,1769
20-Mar-25,0.74,0.74,0.70,0.74,32
19-Mar-25,0.71,0.76,0.69,0.74,173
18-Mar-25,0.77,0.77,0.72,0.72,80
17-Mar-25,0.77,0.77,0.75,0.75,18
14-Mar-25,0.72,0.76,0.70,0.76,709
13-Mar-25,0.71,0.76,0.71,0.75,18
12-Mar-25,0.70,0.77,0.70,0.76,386
11-Mar-25,0.70,0.78,0.70,0.70,902
10-Mar-25,0.79,0.79,0.72,0.78,183
07-Mar-25,0.82,0.82,0.72,0.76,171
06-Mar-25,0.73,0.82,0.70,0.70,547
05-Mar-25,0.70,0.83,0.70,0.83,41
28-Feb-25,0.82,0.83,0.72,0.83,233
27-Feb-25,0.71,0.82,0.71,0.80,395
26-Feb-25,0.84,0.84,0.71,0.83,406
25-Feb-25,0.70,0.84,0.70,0.84,87
24-Feb-25,0.84,0.84,0.84,0.84,8
21-Feb-25,0.78,0.84,0.78,0.84,41
20-Feb-25,0.79,0.79,0.78,0.78,168
19-Feb-25,0.80,0.85,0.78,0.84,341
18-Feb-25,0.84,0.84,0.78,0.80,242
13-Feb-25,0.88,0.88,0.86,0.87,2
12-Feb-25,0.86,0.88,0.84,0.87,87
11-Feb-25,0.87,0.89,0.86,0.87,140
10-Feb-25,0.80,0.89,0.76,0.87,68
07-Feb-25,0.87,0.87,0.87,0.87,2
06-Feb-25,0.87,0.87,0.87,0.87,8
05-Feb-25,0.83,0.83,0.81,0.81,111
04-Feb-25,0.80,0.89,0.80,0.87,167
03-Feb-25,0.85,0.90,0.85,0.89,323
31-Jan-25,0.90,0.90,0.85,0.90,19
30-Jan-25,0.92,0.92,0.85,0.91,50
29-Jan-25,0.89,0.92,0.89,0.92,6
28-Jan-25,0.90,0.91,0.90,0.90,145
27-Jan-25,0.87,0.91,0.85,0.90,208
24-Jan-25,0.91,0.91,0.85,0.86,56
23-Jan-25,0.90,0.90,0.85,0.89,8
22-Jan-25,0.90,0.91,0.90,0.91,18
21-Jan-25,0.90,0.92,0.90,0.91,55
20-Jan-25,0.92,0.92,0.90,0.90,21
17-Jan-25,0.95,0.97,0.92,0.92,103
16-Jan-25,0.85,0.93,0.75,0.90,279
15-Jan-25,0.95,0.95,0.87,0.93,163
14-Jan-25,0.90,0.95,0.90,0.94,5
13-Jan-25,0.87,0.97,0.87,0.94,16
10-Jan-25,0.96,0.96,0.87,0.94,70
09-Jan-25,0.90,0.97,0.90,0.96,239
08-Jan-25,0.97,0.98,0.92,0.98,16
07-Jan-25,0.87,0.96,0.87,0.96,88
06-Jan-25,0.86,0.98,0.86,0.98,503
03-Jan-25,0.97,0.97,0.86,0.95,87
02-Jan-25,0.92,0.97,0.89,0.94,41
30-Dec-24,0.92,0.97,0.85,0.95,186
27-Dec-24,0.86,1.00,0.85,0.94,773
26-Dec-24,0.89,0.90,0.85,0.86,382
23-Dec-24,0.89,0.89,0.89,0.89,26
20-Dec-24,0.86,0.89,0.85,0.89,206
19-Dec-24,0.80,0.89,0.80,0.87,241
18-Dec-24,0.89,0.89,0.88,0.89,46
17-Dec-24,0.88,0.89,0.81,0.89,254
16-Dec-24,0.82,0.90,0.80,0.89,193
13-Dec-24,0.81,0.90,0.81,0.90,241
12-Dec-24,0.81,0.90,0.81,0.90,93
11-Dec-24,0.85,0.90,0.79,0.90,245
10-Dec-24,0.90,0.90,0.89,0.90,123
09-Dec-24,0.90,0.90,0.81,0.90,282
06-Dec-24,0.89,0.90,0.89,0.90,138
05-Dec-24,0.92,0.92,0.89,0.89,27
04-Dec-24,0.95,0.95,0.93,0.93,70
03-Dec-24,0.90,0.95,0.89,0.92,82
02-Dec-24,0.95,0.95,0.89,0.95,238
29-Nov-24,0.89,0.94,0.89,0.94,125

*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: RCFA11