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
07/11/2025	-11,24%	-0,10	0,79	0,94	0,79	0,94	102	3
06/11/2025	61,82%	0,34	0,89	0,75	0,75	0,89	20	4
04/11/2025	0,00%	0,00	0,55	0,55	0,55	0,55	11	3
03/11/2025	0,00%	0,00	0,55	0,55	0,55	0,55	0	1
29/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	6	3
24/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	34	1
23/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	5	1

20/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	0	1
17/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	55	1
16/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	8	2
14/10/2025	0,00%	0,00	0,55	0,55	0,55	0,55	1	1
13/10/2025	3,77%	0,02	0,55	0,55	0,55	0,55	64	3
10/10/2025	0,00%	0,00	0,53	0,53	0,53	0,53	6	2
08/10/2025	0,00%	0,00	0,53	0,53	0,53	0,53	0	1
06/10/2025	0,00%	0,00	0,53	0,53	0,53	0,53	13	1
03/10/2025	0,00%	0,00	0,53	0,53	0,53	0,53	43	2
02/10/2025	0,00%	0,00	0,53	0,53	0,53	0,53	2	2
01/10/2025	0,00%	0,00	0,53	0,53	0,53	0,53	2	1
29/09/2025	1,92%	0,01	0,53	0,53	0,53	0,53	5	2
26/09/2025	-5,45%	-0,03	0,52	0,52	0,52	0,52	15	2
25/09/2025	0,00%	0,00	0,55	0,55	0,55	0,55	0	1
24/09/2025	-16,67%	-0,11	0,55	0,60	0,55	0,60	7	4
23/09/2025	-28,26%	-0,26	0,66	0,80	0,66	0,80	1	2
22/09/2025	-1,08%	-0,01	0,92	0,57	0,57	0,93	7K	130
19/09/2025	24,00%	0,18	0,93	0,75	0,75	0,95	2K	4
18/09/2025	10,29%	0,07	0,75	0,75	0,75	0,75	0	1
17/09/2025	4,62%	0,03	0,68	0,66	0,66	0,68	470	2
15/09/2025	22,64%	0,12	0,65	0,65	0,65	0,65	325	1
11/09/2025	0,00%	0,00	0,53	0,53	0,53	0,53	0	1
10/09/2025	3,92%	0,02	0,53	0,52	0,52	0,53	745	2
09/09/2025	-12,07%	-0,07	0,51	0,51	0,51	0,54	56	5
08/09/2025	38,10%	0,16	0,58	0,50	0,50	0,58	8	7
05/09/2025	-47,50%	-0,38	0,42	0,42	0,42	0,42	117	2
04/09/2025	26,98%	0,17	0,80	0,64	0,64	0,95	7K	15
03/09/2025	0,00%	0,00	0,63	0,64	0,63	0,64	1	2
02/09/2025	110,00%	0,33	0,63	0,64	0,63	0,64	1	2
01/09/2025	-63,41%	-0,52	0,30	0,30	0,30	0,30	59	2
20/08/2025	-18,00%	-0,18	0,82	0,82	0,82	0,82	0	1
08/08/2025	72,41%	0,42	1,00	0,57	0,57	1,00	226	8
06/08/2025	16,00%	0,08	0,58	0,55	0,55	0,58	7	3
05/08/2025	-15,25%	-0,09	0,50	0,50	0,50	0,50	3	1
04/08/2025	1,72%	0,01	0,59	0,59	0,59	0,59	0	1
01/08/2025	0,00%	0,00	0,58	0,50	0,48	0,58	18	5
31/07/2025	0,00%	0,00	0,58	0,58	0,50	0,58	5	3
25/07/2025	0,00%	0,00	0,58	0,45	0,45	0,58	10	3
24/07/2025	-3,33%	-0,02	0,58	0,50	0,50	0,58	30	3
23/07/2025	-6,25%	-0,04	0,60	0,50	0,40	0,60	449	9
18/07/2025	0,00%	0,00	0,64	0,64	0,64	0,64	2	1
17/07/2025	0,00%	0,00	0,64	0,53	0,51	0,66	376	15
16/07/2025	3,23%	0,02	0,64	0,65	0,53	0,70	157	20
15/07/2025	-4,62%	-0,03	0,62	0,50	0,50	0,65	702	13
14/07/2025	-7,14%	-0,05	0,65	0,70	0,50	0,70	893	25
11/07/2025	0,00%	0,00	0,70	0,70	0,63	0,70	21	6
10/07/2025	0,00%	0,00	0,70	0,97	0,63	0,99	383	14
09/07/2025	7,69%	0,05	0,70	0,70	0,60	0,70	30	4
08/07/2025	0,00%	0,00	0,65	0,70	0,65	0,70	119	5
07/07/2025	-7,14%	-0,05	0,65	0,68	0,60	0,68	30	4
04/07/2025	1,45%	0,01	0,70	0,69	0,52	0,70	111	10
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	-	-	0,80	0,71	0,71	0,82	395	20

Date,Open,High,Low,Close,Volume
07-Nov-25,0.94,0.94,0.79,0.79,102
06-Nov-25,0.75,0.89,0.75,0.89,20
04-Nov-25,0.55,0.55,0.55,0.55,11
03-Nov-25,0.55,0.55,0.55,0.55,0
29-Oct-25,0.55,0.55,0.55,0.55,6
24-Oct-25,0.55,0.55,0.55,0.55,34
23-Oct-25,0.55,0.55,0.55,0.55,5
20-Oct-25,0.55,0.55,0.55,0.55,0
17-Oct-25,0.55,0.55,0.55,0.55,55
16-Oct-25,0.55,0.55,0.55,0.55,8
14-Oct-25,0.55,0.55,0.55,0.55,1
13-Oct-25,0.55,0.55,0.55,0.55,64
10-Oct-25,0.53,0.53,0.53,0.53,6
08-Oct-25,0.53,0.53,0.53,0.53,0
06-Oct-25,0.53,0.53,0.53,0.53,13
03-Oct-25,0.53,0.53,0.53,0.53,43
02-Oct-25,0.53,0.53,0.53,0.53,2
01-Oct-25,0.53,0.53,0.53,0.53,2
29-Sep-25,0.53,0.53,0.53,0.53,5
26-Sep-25,0.52,0.52,0.52,0.52,15
25-Sep-25,0.55,0.55,0.55,0.55,0
24-Sep-25,0.60,0.60,0.55,0.55,7
23-Sep-25,0.80,0.80,0.66,0.66,1
22-Sep-25,0.57,0.93,0.57,0.92,7138
19-Sep-25,0.75,0.95,0.75,0.93,1502
18-Sep-25,0.75,0.75,0.75,0.75,0
17-Sep-25,0.66,0.68,0.66,0.68,470
15-Sep-25,0.65,0.65,0.65,0.65,325
11-Sep-25,0.53,0.53,0.53,0.53,0
10-Sep-25,0.52,0.53,0.52,0.53,745
09-Sep-25,0.51,0.54,0.51,0.51,56
08-Sep-25,0.50,0.58,0.50,0.58,8
05-Sep-25,0.42,0.42,0.42,0.42,117
04-Sep-25,0.64,0.95,0.64,0.80,6647
03-Sep-25,0.64,0.64,0.63,0.63,1
02-Sep-25,0.64,0.64,0.63,0.63,1
01-Sep-25,0.30,0.30,0.30,0.30,59
20-Aug-25,0.82,0.82,0.82,0.82,0
08-Aug-25,0.57,1.00,0.57,1.00,226
06-Aug-25,0.55,0.58,0.55,0.58,7
05-Aug-25,0.50,0.50,0.50,0.50,3
04-Aug-25,0.59,0.59,0.59,0.59,0
01-Aug-25,0.50,0.58,0.48,0.58,18
31-Jul-25,0.58,0.58,0.50,0.58,5
25-Jul-25,0.45,0.58,0.45,0.58,10
24-Jul-25,0.50,0.58,0.50,0.58,30
23-Jul-25,0.50,0.60,0.40,0.60,449
18-Jul-25,0.64,0.64,0.64,0.64,2
17-Jul-25,0.53,0.66,0.51,0.64,376
16-Jul-25,0.65,0.70,0.53,0.64,157
15-Jul-25,0.50,0.65,0.50,0.62,702
14-Jul-25,0.70,0.70,0.50,0.65,893
11-Jul-25,0.70,0.70,0.63,0.70,21
10-Jul-25,0.97,0.99,0.63,0.70,383
09-Jul-25,0.70,0.70,0.60,0.70,30
08-Jul-25,0.70,0.70,0.65,0.65,119
07-Jul-25,0.68,0.68,0.60,0.65,30
04-Jul-25,0.69,0.70,0.52,0.70,111
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

*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