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
14/01/2021	-1,67%	-0,01	0,59	0,61	0,58	0,61	48K	103
13/01/2021	-1,64%	-0,01	0,60	0,60	0,59	0,61	13K	77
12/01/2021	0,00%	0,00	0,61	0,60	0,60	0,61	9K	63
11/01/2021	0,00%	0,00	0,61	0,60	0,60	0,62	21K	103
08/01/2021	0,00%	0,00	0,61	0,61	0,59	0,61	21K	114
07/01/2021	1,67%	0,01	0,61	0,61	0,60	0,62	19K	94
06/01/2021	-1,64%	-0,01	0,60	0,62	0,60	0,62	22K	116
05/01/2021	-3,17%	-0,02	0,61	0,62	0,60	0,62	30K	137
04/01/2021	3,28%	0,02	0,63	0,61	0,60	0,65	28K	214
30/12/2020	1,67%	0,01	0,61	0,60	0,59	0,61	36K	282
29/12/2020	0,00%	0,00	0,60	0,61	0,59	0,61	38K	210

28/12/2020	0,00%	0,00	0,60	0,60	0,59	0,62	43K	242
23/12/2020	0,00%	0,00	0,60	0,61	0,57	0,61	51K	160
22/12/2020	-3,23%	-0,02	0,60	0,62	0,59	0,62	33K	145
21/12/2020	-1,59%	-0,01	0,62	0,62	0,59	0,63	85K	321
18/12/2020	-3,08%	-0,02	0,63	0,65	0,61	0,65	95K	272
17/12/2020	-1,52%	-0,01	0,65	0,65	0,63	0,65	53K	267
16/12/2020	3,12%	0,02	0,66	0,66	0,64	0,66	32K	148
15/12/2020	-7,25%	-0,05	0,64	0,68	0,63	0,69	206K	314
14/12/2020	0,00%	0,00	0,69	0,69	0,67	0,69	61K	159
11/12/2020	1,47%	0,01	0,69	0,69	0,67	0,69	28K	84
10/12/2020	1,49%	0,01	0,68	0,68	0,66	0,69	40K	106
09/12/2020	-1,47%	-0,01	0,67	0,69	0,67	0,70	35K	122
08/12/2020	-1,45%	-0,01	0,68	0,68	0,65	0,70	96K	222
07/12/2020	0,00%	0,00	0,69	0,67	0,66	0,70	69K	217
04/12/2020	1,47%	0,01	0,69	0,69	0,65	0,70	111K	321
03/12/2020	11,48%	0,07	0,68	0,62	0,62	0,68	102K	300
02/12/2020	-6,15%	-0,04	0,61	0,66	0,61	0,66	84K	205
01/12/2020	0,00%	0,00	0,65	0,66	0,65	0,68	107K	303
30/11/2020	-4,41%	-0,03	0,65	0,70	0,65	0,70	65K	199
27/11/2020	0,00%	0,00	0,68	0,69	0,67	0,69	32K	96
26/11/2020	0,00%	0,00	0,68	0,68	0,67	0,70	49K	237
25/11/2020	-1,45%	-0,01	0,68	0,70	0,66	0,71	75K	232
24/11/2020	-1,43%	-0,01	0,69	0,72	0,67	0,72	68K	201
23/11/2020	-2,78%	-0,02	0,70	0,71	0,70	0,72	27K	147
20/11/2020	-1,37%	-0,01	0,72	0,73	0,71	0,73	18K	103
19/11/2020	0,00%	0,00	0,73	0,73	0,70	0,75	53K	150
18/11/2020	-3,95%	-0,03	0,73	0,77	0,72	0,78	56K	621
17/11/2020	-2,56%	-0,02	0,76	0,79	0,71	0,80	170K	1.181
16/11/2020	8,33%	0,06	0,78	0,72	0,72	0,79	99K	997
13/11/2020	4,35%	0,03	0,72	0,69	0,69	0,75	31K	517
12/11/2020	-1,43%	-0,01	0,69	0,70	0,68	0,70	31K	114
11/11/2020	0,00%	0,00	0,70	0,70	0,68	0,71	17K	96
10/11/2020	-1,41%	-0,01	0,70	0,68	0,68	0,70	34K	131
09/11/2020	2,90%	0,02	0,71	0,69	0,69	0,72	28K	136
06/11/2020	0,00%	0,00	0,69	0,70	0,69	0,72	21K	104
05/11/2020	1,47%	0,01	0,69	0,69	0,69	0,71	21K	102
04/11/2020	-2,86%	-0,02	0,68	0,70	0,68	0,71	23K	86
03/11/2020	-2,78%	-0,02	0,70	0,72	0,70	0,73	32K	96
30/10/2020	1,41%	0,01	0,72	0,72	0,70	0,73	28K	106
29/10/2020	-1,39%	-0,01	0,71	0,74	0,67	0,74	50K	319
28/10/2020	-2,70%	-0,02	0,72	0,74	0,70	0,75	54K	185
27/10/2020	0,00%	0,00	0,74	0,75	0,74	0,76	21K	51
26/10/2020	0,00%	0,00	0,74	0,75	0,74	0,77	37K	142
23/10/2020	-1,33%	-0,01	0,74	0,75	0,74	0,76	24K	94
22/10/2020	0,00%	0,00	0,75	0,75	0,74	0,76	46K	135
21/10/2020	-1,32%	-0,01	0,75	0,75	0,74	0,77	105K	181
20/10/2020	0,00%	0,00	0,76	0,76	0,74	0,77	41K	126
19/10/2020	0,00%	0,00	0,76	0,75	0,74	0,78	90K	204
16/10/2020	0,00%	0,00	0,76	0,77	0,75	0,77	64K	116
15/10/2020	0,00%	0,00	0,76	0,76	0,75	0,77	47K	130
14/10/2020	-2,56%	-0,02	0,76	0,78	0,76	0,79	119K	257
13/10/2020	0,00%	0,00	0,78	0,78	0,77	0,79	38K	151
09/10/2020	-2,50%	-0,02	0,78	0,80	0,77	0,82	134K	403
08/10/2020	2,56%	0,02	0,80	0,79	0,77	0,81	200K	357
07/10/2020	1,30%	0,01	0,78	0,77	0,76	0,83	532K	2.086
06/10/2020	1,32%	0,01	0,77	0,76	0,76	0,78	45K	182
05/10/2020	-1,30%	-0,01	0,76	0,78	0,75	0,80	112K	298
02/10/2020	-2,53%	-0,02	0,77	0,79	0,77	0,88	2M	6.425
01/10/2020	0,00%	0,00	0,79	0,79	0,77	0,80	47K	94
30/09/2020	1,28%	0,01	0,79	0,78	0,77	0,80	20K	92
29/09/2020	0,00%	0,00	0,78	0,78	0,77	0,80	22K	126
28/09/2020	-1,27%	-0,01	0,78	0,80	0,77	0,82	71K	197
25/09/2020	-3,66%	-0,03	0,79	0,81	0,79	0,82	89K	526
24/09/2020	1,23%	0,01	0,82	0,85	0,80	0,85	33K	118
23/09/2020	0,00%	0,00	0,81	0,80	0,79	0,89	3M	1.397
22/09/2020	-1,22%	-0,01	0,81	0,80	0,80	0,82	5K	65
21/09/2020	2,50%	0,02	0,82	0,79	0,74	0,85	90K	287
18/09/2020	1,27%	0,01	0,80	0,79	0,77	0,81	50K	151
17/09/2020	-2,47%	-0,02	0,79	0,82	0,78	0,82	38K	221
16/09/2020	0,00%	0,00	0,81	0,81	0,79	0,84	71K	254
15/09/2020	1,25%	0,01	0,81	0,80	0,79	0,93	195K	293
14/09/2020	1,27%	0,01	0,80	0,81	0,78	0,84	17K	83
11/09/2020	-2,47%	-0,02	0,79	0,81	0,79	0,81	15K	88
10/09/2020	0,00%	0,00	0,81	0,81	0,79	0,81	35K	120
09/09/2020	-4,71%	-0,04	0,81	0,85	0,79	0,87	107K	598
08/09/2020	-2,30%	-0,02	0,85	0,85	0,83	0,86	19K	106
04/09/2020	0,00%	0,00	0,87	0,87	0,84	0,88	35K	153
03/09/2020	-1,14%	-0,01	0,87	0,88	0,84	0,89	45K	130
02/09/2020	-1,12%	-0,01	0,88	0,89	0,87	0,90	34K	129
01/09/2020	-1,11%	-0,01	0,89	0,90	0,87	0,90	35K	133
31/08/2020	-1,10%	-0,01	0,90	0,91	0,89	0,92	18K	76
28/08/2020	1,11%	0,01	0,91	0,90	0,89	0,91	19K	69
27/08/2020	0,00%	0,00	0,90	0,91	0,89	0,91	43K	265
26/08/2020	-1,10%	-0,01	0,90	0,91	0,86	0,92	57K	300
25/08/2020	-2,15%	-0,02	0,91	0,93	0,89	0,94	54K	172
24/08/2020	0,00%	0,00	0,93	0,94	0,89	0,94	94K	297
21/08/2020	1,09%	0,01	0,93	0,93	0,89	0,95	144K	450
20/08/2020	-8,00%	-0,08	0,92	0,99	0,92	1,01	161K	629
19/08/2020	6,38%	0,06	1,00	0,95	0,94	1,03	50K	737
18/08/2020	1,08%	0,01	0,94	0,96	0,91	0,96	17K	117
17/08/2020	-2,11%	-0,02	0,93	0,95	0,91	0,96	21K	133
14/08/2020	-1,04%	-0,01	0,95	0,96	0,93	0,97	21K	112
13/08/2020	-1,03%	-0,01	0,96	0,97	0,93	0,97	29K	192
12/08/2020	1,04%	0,01	0,97	0,99	0,95	0,99	40K	192
11/08/2020	-1,03%	-0,01	0,96	0,97	0,96	1,03	81K	360
10/08/2020	-2,02%	-0,02	0,97	0,99	0,95	1,00	59K	257
07/08/2020	-1,00%	-0,01	0,99	1,01	0,97	1,01	38K	163
06/08/2020	0,00%	0,00	1,00	1,02	0,99	1,03	40K	159
05/08/2020	-0,99%	-0,01	1,00	1,02	0,99	1,02	27K	152
04/08/2020	-2,88%	-0,03	1,01	1,03	0,98	1,07	92K	444
03/08/2020	-0,95%	-0,01	1,04	1,06	0,99	1,13	85K	1.102
31/07/2020	6,06%	0,06	1,05	1,05	1,03	1,10	103K	999
30/07/2020	4,21%	0,04	0,99	0,98	0,98	1,19	378K	1.620
29/07/2020	-13,64%	-0,15	0,95	1,10	0,95	1,11	89K	256
28/07/2020	-1,79%	-0,02	1,10	1,12	1,08	1,16	27K	263
27/07/2020	1,82%	0,02	1,12	1,13	1,08	1,14	34K	127
24/07/2020	-2,65%	-0,03	1,10	1,10	1,09	1,14	17K	199
23/07/2020	-1,74%	-0,02	1,13	1,15	1,10	1,16	72K	204
22/07/2020	0,00%	0,00	1,15	1,14	1,13	1,16	25K	93
21/07/2020	-1,71%	-0,02	1,15	1,16	1,13	1,18	45K	267
20/07/2020	-0,85%	-0,01	1,17	1,20	1,14	1,21	83K	395
17/07/2020	-2,48%	-0,03	1,18	1,20	1,18	1,21	29K	161
16/07/2020	-0,82%	-0,01	1,21	1,22	1,19	1,23	22K	82
15/07/2020	0,00%	0,00	1,22	1,25	1,20	1,25	35K	135
14/07/2020	-1,61%	-0,02	1,22	1,24	1,20	1,25	43K	154
13/07/2020	0,81%	0,01	1,24	1,24	1,22	1,26	27K	114
10/07/2020	-0,81%	-0,01	1,23	1,24	1,21	1,25	17K	74
09/07/2020	0,81%	0,01	1,24	1,24	1,22	1,24	22K	77
08/07/2020	-1,60%	-0,02	1,23	1,25	1,22	1,26	26K	108
07/07/2020	-0,79%	-0,01	1,25	1,25	1,20	1,27	27K	223
06/07/2020	1,61%	0,02	1,26	1,25	1,23	1,35	120K	440
03/07/2020	1,64%	0,02	1,24	1,26	1,21	1,26	19K	112
02/07/2020	-	-	1,22	1,22	1,19	1,26	28K	143

Date,Open,High,Low,Close,Volume
14-Jan-21,0.61,0.61,0.58,0.59,47774
13-Jan-21,0.60,0.61,0.59,0.60,13320
12-Jan-21,0.60,0.61,0.60,0.61,9259
11-Jan-21,0.60,0.62,0.60,0.61,21455
08-Jan-21,0.61,0.61,0.59,0.61,21346
07-Jan-21,0.61,0.62,0.60,0.61,19258
06-Jan-21,0.62,0.62,0.60,0.60,21801
05-Jan-21,0.62,0.62,0.60,0.61,30468
04-Jan-21,0.61,0.65,0.60,0.63,27526
30-Dec-20,0.60,0.61,0.59,0.61,35648
29-Dec-20,0.61,0.61,0.59,0.60,38364
28-Dec-20,0.60,0.62,0.59,0.60,42821
23-Dec-20,0.61,0.61,0.57,0.60,50867
22-Dec-20,0.62,0.62,0.59,0.60,32631
21-Dec-20,0.62,0.63,0.59,0.62,85276
18-Dec-20,0.65,0.65,0.61,0.63,94702
17-Dec-20,0.65,0.65,0.63,0.65,53078
16-Dec-20,0.66,0.66,0.64,0.66,31749
15-Dec-20,0.68,0.69,0.63,0.64,206333
14-Dec-20,0.69,0.69,0.67,0.69,61238
11-Dec-20,0.69,0.69,0.67,0.69,27816
10-Dec-20,0.68,0.69,0.66,0.68,40101
09-Dec-20,0.69,0.70,0.67,0.67,34984
08-Dec-20,0.68,0.70,0.65,0.68,96148
07-Dec-20,0.67,0.70,0.66,0.69,69176
04-Dec-20,0.69,0.70,0.65,0.69,111376
03-Dec-20,0.62,0.68,0.62,0.68,101512
02-Dec-20,0.66,0.66,0.61,0.61,84385
01-Dec-20,0.66,0.68,0.65,0.65,106805
30-Nov-20,0.70,0.70,0.65,0.65,65459
27-Nov-20,0.69,0.69,0.67,0.68,31561
26-Nov-20,0.68,0.70,0.67,0.68,49175
25-Nov-20,0.70,0.71,0.66,0.68,74591
24-Nov-20,0.72,0.72,0.67,0.69,68001
23-Nov-20,0.71,0.72,0.70,0.70,26933
20-Nov-20,0.73,0.73,0.71,0.72,18138
19-Nov-20,0.73,0.75,0.70,0.73,53085
18-Nov-20,0.77,0.78,0.72,0.73,56169
17-Nov-20,0.79,0.80,0.71,0.76,169915
16-Nov-20,0.72,0.79,0.72,0.78,98537
13-Nov-20,0.69,0.75,0.69,0.72,30870
12-Nov-20,0.70,0.70,0.68,0.69,30663
11-Nov-20,0.70,0.71,0.68,0.70,17269
10-Nov-20,0.68,0.70,0.68,0.70,33692
09-Nov-20,0.69,0.72,0.69,0.71,28134
06-Nov-20,0.70,0.72,0.69,0.69,21327
05-Nov-20,0.69,0.71,0.69,0.69,21451
04-Nov-20,0.70,0.71,0.68,0.68,22563
03-Nov-20,0.72,0.73,0.70,0.70,31940
30-Oct-20,0.72,0.73,0.70,0.72,27958
29-Oct-20,0.74,0.74,0.67,0.71,50474
28-Oct-20,0.74,0.75,0.70,0.72,53616
27-Oct-20,0.75,0.76,0.74,0.74,21170
26-Oct-20,0.75,0.77,0.74,0.74,36686
23-Oct-20,0.75,0.76,0.74,0.74,23939
22-Oct-20,0.75,0.76,0.74,0.75,46114
21-Oct-20,0.75,0.77,0.74,0.75,104921
20-Oct-20,0.76,0.77,0.74,0.76,40807
19-Oct-20,0.75,0.78,0.74,0.76,90248
16-Oct-20,0.77,0.77,0.75,0.76,63655
15-Oct-20,0.76,0.77,0.75,0.76,47173
14-Oct-20,0.78,0.79,0.76,0.76,119440
13-Oct-20,0.78,0.79,0.77,0.78,37881
09-Oct-20,0.80,0.82,0.77,0.78,134355
08-Oct-20,0.79,0.81,0.77,0.80,200332
07-Oct-20,0.77,0.83,0.76,0.78,532298
06-Oct-20,0.76,0.78,0.76,0.77,45069
05-Oct-20,0.78,0.80,0.75,0.76,112290
02-Oct-20,0.79,0.88,0.77,0.77,1936882
01-Oct-20,0.79,0.80,0.77,0.79,47060
30-Sep-20,0.78,0.80,0.77,0.79,20159
29-Sep-20,0.78,0.80,0.77,0.78,21712
28-Sep-20,0.80,0.82,0.77,0.78,70509
25-Sep-20,0.81,0.82,0.79,0.79,88703
24-Sep-20,0.85,0.85,0.80,0.82,33054
23-Sep-20,0.80,0.89,0.79,0.81,2630541
22-Sep-20,0.80,0.82,0.80,0.81,4611
21-Sep-20,0.79,0.85,0.74,0.82,90270
18-Sep-20,0.79,0.81,0.77,0.80,49669
17-Sep-20,0.82,0.82,0.78,0.79,37594
16-Sep-20,0.81,0.84,0.79,0.81,70970
15-Sep-20,0.80,0.93,0.79,0.81,195134
14-Sep-20,0.81,0.84,0.78,0.80,16671
11-Sep-20,0.81,0.81,0.79,0.79,14606
10-Sep-20,0.81,0.81,0.79,0.81,34938
09-Sep-20,0.85,0.87,0.79,0.81,107249
08-Sep-20,0.85,0.86,0.83,0.85,18643
04-Sep-20,0.87,0.88,0.84,0.87,34698
03-Sep-20,0.88,0.89,0.84,0.87,45373
02-Sep-20,0.89,0.90,0.87,0.88,34349
01-Sep-20,0.90,0.90,0.87,0.89,34798
31-Aug-20,0.91,0.92,0.89,0.90,18343
28-Aug-20,0.90,0.91,0.89,0.91,19472
27-Aug-20,0.91,0.91,0.89,0.90,42998
26-Aug-20,0.91,0.92,0.86,0.90,56728
25-Aug-20,0.93,0.94,0.89,0.91,54282
24-Aug-20,0.94,0.94,0.89,0.93,93546
21-Aug-20,0.93,0.95,0.89,0.93,144234
20-Aug-20,0.99,1.01,0.92,0.92,161246
19-Aug-20,0.95,1.03,0.94,1.00,50097
18-Aug-20,0.96,0.96,0.91,0.94,17367
17-Aug-20,0.95,0.96,0.91,0.93,21084
14-Aug-20,0.96,0.97,0.93,0.95,21145
13-Aug-20,0.97,0.97,0.93,0.96,29077
12-Aug-20,0.99,0.99,0.95,0.97,39618
11-Aug-20,0.97,1.03,0.96,0.96,81321
10-Aug-20,0.99,1.00,0.95,0.97,59303
07-Aug-20,1.01,1.01,0.97,0.99,37765
06-Aug-20,1.02,1.03,0.99,1.00,40010
05-Aug-20,1.02,1.02,0.99,1.00,26990
04-Aug-20,1.03,1.07,0.98,1.01,92431
03-Aug-20,1.06,1.13,0.99,1.04,84629
31-Jul-20,1.05,1.10,1.03,1.05,102828
30-Jul-20,0.98,1.19,0.98,0.99,377910
29-Jul-20,1.10,1.11,0.95,0.95,89294
28-Jul-20,1.12,1.16,1.08,1.10,26776
27-Jul-20,1.13,1.14,1.08,1.12,33710
24-Jul-20,1.10,1.14,1.09,1.10,16553
23-Jul-20,1.15,1.16,1.10,1.13,72079
22-Jul-20,1.14,1.16,1.13,1.15,24658
21-Jul-20,1.16,1.18,1.13,1.15,45443
20-Jul-20,1.20,1.21,1.14,1.17,82894
17-Jul-20,1.20,1.21,1.18,1.18,28964
16-Jul-20,1.22,1.23,1.19,1.21,21606
15-Jul-20,1.25,1.25,1.20,1.22,34825
14-Jul-20,1.24,1.25,1.20,1.22,43207
13-Jul-20,1.24,1.26,1.22,1.24,27473
10-Jul-20,1.24,1.25,1.21,1.23,16954
09-Jul-20,1.24,1.24,1.22,1.24,22383
08-Jul-20,1.25,1.26,1.22,1.23,25525
07-Jul-20,1.25,1.27,1.20,1.25,26558
06-Jul-20,1.25,1.35,1.23,1.26,120138
03-Jul-20,1.26,1.26,1.21,1.24,19189
02-Jul-20,1.22,1.26,1.19,1.22,27634

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RCFA11

cotações, gráficos e mais...