ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
31/03/20252,82%0,020,730,720,680,732810
28/03/20254,41%0,030,710,730,710,73106
27/03/2025-4,23%-0,030,680,700,680,7162911
26/03/2025-2,74%-0,020,710,730,710,7419812
25/03/2025-1,35%-0,010,730,670,650,73945
24/03/20251,37%0,010,740,730,730,741216
21/03/2025-1,35%-0,010,730,720,680,742K11
20/03/20250,00%0,000,740,740,700,743211
19/03/20252,78%0,020,740,710,690,7617320
18/03/2025-4,00%-0,030,720,770,720,778016
17/03/2025-1,32%-0,010,750,770,750,77188
14/03/20251,33%0,010,760,720,700,7670913
13/03/2025-1,32%-0,010,750,710,710,76187
12/03/20258,57%0,060,760,700,700,7738624
11/03/2025-10,26%-0,080,700,700,700,7890213
10/03/20252,63%0,020,780,790,720,7918313
07/03/20258,57%0,060,760,820,720,8217115
06/03/2025-15,66%-0,130,700,730,700,8254717
05/03/20250,00%0,000,830,700,700,83413
28/02/20253,75%0,030,830,820,720,8323316
27/02/2025-3,61%-0,030,800,710,710,8239520
26/02/2025-1,19%-0,010,830,840,710,844068
25/02/20250,00%0,000,840,700,700,848713
24/02/20250,00%0,000,840,840,840,8481
21/02/20257,69%0,060,840,780,780,84414
20/02/2025-7,14%-0,060,780,790,780,791684
19/02/20255,00%0,040,840,800,780,8534126
18/02/2025-8,05%-0,070,800,840,780,8424214
13/02/20250,00%0,000,870,880,860,8823
12/02/20250,00%0,000,870,860,840,888718
11/02/20250,00%0,000,870,870,860,891407
10/02/20250,00%0,000,870,800,760,896817
07/02/20250,00%0,000,870,870,870,8721
06/02/20257,41%0,060,870,870,870,8781
05/02/2025-6,90%-0,060,810,830,810,8311114
04/02/2025-2,25%-0,020,870,800,800,891679
03/02/2025-1,11%-0,010,890,850,850,9032323
31/01/2025-1,10%-0,010,900,900,850,90196
30/01/2025-1,09%-0,010,910,920,850,92505
29/01/20252,22%0,020,920,890,890,9262
28/01/20250,00%0,000,900,900,900,9114510
27/01/20254,65%0,040,900,870,850,9120812
24/01/2025-3,37%-0,030,860,910,850,91565
23/01/2025-2,20%-0,020,890,900,850,9084
22/01/20250,00%0,000,910,900,900,91182
21/01/20251,11%0,010,910,900,900,92553
20/01/2025-2,17%-0,020,900,920,900,92214
17/01/20252,22%0,020,920,950,920,971039
16/01/2025-3,23%-0,030,900,850,750,9327915
15/01/2025-1,06%-0,010,930,950,870,9516319
14/01/20250,00%0,000,940,900,900,9553
13/01/20250,00%0,000,940,870,870,97167
10/01/2025-2,08%-0,020,940,960,870,96707
09/01/2025-2,04%-0,020,960,900,900,972396
08/01/20252,08%0,020,980,970,920,98165
07/01/2025-2,04%-0,020,960,870,870,96886
06/01/20253,16%0,030,980,860,860,9850334
03/01/20251,06%0,010,950,970,860,978711
02/01/2025-1,05%-0,010,940,920,890,974122
30/12/20241,06%0,010,950,920,850,9718619
27/12/20249,30%0,080,940,860,851,0077336
26/12/2024-3,37%-0,030,860,890,850,9038217
23/12/20240,00%0,000,890,890,890,89261
20/12/20242,30%0,020,890,860,850,8920626
19/12/2024-2,25%-0,020,870,800,800,8924114
18/12/20240,00%0,000,890,890,880,89468
17/12/20240,00%0,000,890,880,810,8925416
16/12/2024-1,11%-0,010,890,820,800,9019313
13/12/20240,00%0,000,900,810,810,9024112
12/12/20240,00%0,000,900,810,810,90937
11/12/20240,00%0,000,900,850,790,9024511
10/12/20240,00%0,000,900,900,890,901237
09/12/20240,00%0,000,900,900,810,9028214
06/12/20241,12%0,010,900,890,890,901386
05/12/2024-4,30%-0,040,890,920,890,92272
04/12/20241,09%0,010,930,950,930,95706
03/12/2024-3,16%-0,030,920,900,890,958214
02/12/20241,06%0,010,950,950,890,9523819
29/11/2024-1,05%-0,010,940,890,890,941257
28/11/20240,00%0,000,950,950,950,95283
27/11/20240,00%0,000,950,950,950,951902
26/11/2024-1,04%-0,010,950,970,940,972168
25/11/2024-1,03%-0,010,960,980,900,9820112
22/11/20240,00%0,000,970,980,970,98275
21/11/2024-1,02%-0,010,970,970,930,9830019
19/11/2024-2,00%-0,020,980,920,921,0071424
18/11/20243,09%0,031,000,970,921,0013922
14/11/2024-2,02%-0,020,970,980,970,98678
13/11/20240,00%0,000,991,000,991,00368
12/11/2024-1,00%-0,010,990,920,921,002K10
11/11/20241,01%0,011,001,010,991,01636
08/11/20240,00%0,000,990,990,920,994K5
07/11/20240,00%0,000,990,930,930,9942
06/11/20240,00%0,000,991,000,991,0023
05/11/20244,21%0,040,990,990,931,01206
04/11/20240,00%0,000,951,000,921,0022215
01/11/2024-5,00%-0,050,950,950,951,0221722
31/10/20241,01%0,011,000,990,951,0356414
30/10/20240,00%0,000,990,990,990,992943
29/10/20240,00%0,000,991,020,921,0353617
28/10/2024-3,88%-0,040,991,020,991,0217211
25/10/20240,00%0,001,031,021,001,0370810
24/10/20240,00%0,001,031,021,011,03228
23/10/2024-0,96%-0,011,030,980,981,035388
22/10/20242,97%0,031,041,010,981,051K12
21/10/2024-2,88%-0,031,011,051,011,052K10
18/10/20240,00%0,001,041,051,041,05114
17/10/2024-0,95%-0,011,041,041,011,04396
16/10/20243,96%0,041,051,011,001,0643912
15/10/2024-2,88%-0,031,011,041,011,065613
14/10/20244,00%0,041,041,061,001,0615812
11/10/2024-5,66%-0,061,001,001,001,071348
10/10/2024-0,93%-0,011,061,071,031,0736012
09/10/2024-0,93%-0,011,071,041,041,0733
08/10/20240,93%0,011,081,081,041,081198
07/10/2024-1,83%-0,021,071,121,071,1218311
04/10/20243,81%0,041,091,041,041,1323012
03/10/2024-1,87%-0,021,051,021,021,061612
02/10/20240,00%0,001,071,071,071,073614
01/10/20242,88%0,031,071,101,071,10189131
30/09/20240,00%0,001,041,101,041,10568
27/09/2024-5,45%-0,061,041,021,021,1017615
26/09/202410,00%0,101,101,111,021,1177219
25/09/2024-5,66%-0,061,001,021,001,0542317
24/09/2024-0,93%-0,011,061,071,001,1016313
23/09/20244,90%0,051,071,021,011,0970519
20/09/2024-6,42%-0,071,021,011,011,1236612
19/09/2024-6,84%-0,081,091,151,091,15329
18/09/20240,00%0,001,171,171,171,17252
17/09/2024-10,00%-0,131,171,251,011,2536222
16/09/202423,81%0,251,301,050,991,303K47
13/09/2024-0,94%-0,011,051,050,961,0515410
12/09/2024-9,40%-0,111,060,990,981,104K37
11/09/2024--1,171,211,011,2142525


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito