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
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	0,00%	0,00	1,22	1,22	1,19	1,26	28K	143
01/07/2020	0,00%	0,00	1,22	1,25	1,21	1,27	11K	143
30/06/2020	-1,61%	-0,02	1,22	1,24	1,22	1,27	10K	125
29/06/2020	-1,59%	-0,02	1,24	1,22	1,22	1,26	28K	230
26/06/2020	0,00%	0,00	1,26	1,25	1,24	1,26	16K	83
25/06/2020	0,80%	0,01	1,26	1,23	1,23	1,28	13K	84
24/06/2020	-2,34%	-0,03	1,25	1,28	1,23	1,28	49K	138
23/06/2020	-1,54%	-0,02	1,28	1,31	1,26	1,33	40K	168
22/06/2020	1,56%	0,02	1,30	1,28	1,26	1,33	51K	207
19/06/2020	-2,29%	-0,03	1,28	1,31	1,26	1,35	25K	210
18/06/2020	6,50%	0,08	1,31	1,24	1,23	1,35	166K	503
17/06/2020	3,36%	0,04	1,23	1,20	1,20	1,27	31K	143
16/06/2020	-3,25%	-0,04	1,19	1,27	1,17	1,34	110K	504
15/06/2020	-3,15%	-0,04	1,23	1,24	1,21	1,25	40K	208
12/06/2020	-7,30%	-0,10	1,27	1,32	1,20	1,32	69K	324
10/06/2020	-4,20%	-0,06	1,37	1,41	1,20	1,46	212K	659
09/06/2020	-0,69%	-0,01	1,43	1,43	1,35	1,52	215K	369
08/06/2020	14,29%	0,18	1,44	1,27	1,25	1,48	367K	560
05/06/2020	5,00%	0,06	1,26	1,19	1,17	1,46	157K	500
04/06/2020	2,56%	0,03	1,20	1,13	1,13	1,22	84K	250
03/06/2020	-1,68%	-0,02	1,17	1,18	1,15	1,22	83K	289
02/06/2020	-0,83%	-0,01	1,19	1,20	1,17	1,20	35K	180
01/06/2020	2,56%	0,03	1,20	1,17	1,13	1,21	62K	292
29/05/2020	-2,50%	-0,03	1,17	1,22	1,17	1,22	16K	100
28/05/2020	0,84%	0,01	1,20	1,22	1,16	1,22	31K	131
27/05/2020	0,00%	0,00	1,19	1,19	1,10	1,20	58K	322
26/05/2020	-1,65%	-0,02	1,19	1,21	1,18	1,21	29K	180
25/05/2020	2,54%	0,03	1,21	1,18	1,16	1,24	49K	300
22/05/2020	-1,67%	-0,02	1,18	1,20	1,10	1,20	60K	445
21/05/2020	-3,23%	-0,04	1,20	1,24	1,12	1,24	46K	376
20/05/2020	-3,12%	-0,04	1,24	1,27	1,22	1,28	62K	223
19/05/2020	0,00%	0,00	1,28	1,30	1,22	1,34	68K	480
18/05/2020	1,59%	0,02	1,28	1,30	1,26	1,39	83K	592
15/05/2020	-4,55%	-0,06	1,26	1,32	1,25	1,49	143K	1.111
14/05/2020	25,71%	0,27	1,32	1,05	1,05	1,65	375K	1.363
13/05/2020	-9,48%	-0,11	1,05	1,19	1,04	1,19	52K	664
12/05/2020	-7,20%	-0,09	1,16	1,23	1,16	1,23	37K	235
11/05/2020	1,63%	0,02	1,25	1,23	1,15	1,25	19K	188
08/05/2020	-3,15%	-0,04	1,23	1,20	1,15	1,27	34K	298
07/05/2020	-3,05%	-0,04	1,27	1,35	1,26	1,35	12K	159
06/05/2020	-2,24%	-0,03	1,31	1,30	1,27	1,40	22K	272
05/05/2020	1,52%	0,02	1,34	1,35	1,29	1,45	16K	201
04/05/2020	-4,35%	-0,06	1,32	1,38	1,24	1,38	46K	515
30/04/2020	-4,83%	-0,07	1,38	1,46	1,29	1,46	41K	436
29/04/2020	-0,68%	-0,01	1,45	1,41	1,39	1,48	36K	220
28/04/2020	-0,68%	-0,01	1,46	1,45	1,42	1,52	28K	268
27/04/2020	-4,55%	-0,07	1,47	1,45	1,39	1,55	31K	306
24/04/2020	-0,65%	-0,01	1,54	1,60	1,46	1,64	52K	271
23/04/2020	4,03%	0,06	1,55	1,47	1,46	1,60	70K	525
22/04/2020	-	-	1,49	1,49	1,37	1,52	73K	587

Date,Open,High,Low,Close,Volume
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
01-Jul-20,1.25,1.27,1.21,1.22,11479
30-Jun-20,1.24,1.27,1.22,1.22,10466
29-Jun-20,1.22,1.26,1.22,1.24,28489
26-Jun-20,1.25,1.26,1.24,1.26,15668
25-Jun-20,1.23,1.28,1.23,1.26,13435
24-Jun-20,1.28,1.28,1.23,1.25,49463
23-Jun-20,1.31,1.33,1.26,1.28,40260
22-Jun-20,1.28,1.33,1.26,1.30,50580
19-Jun-20,1.31,1.35,1.26,1.28,25044
18-Jun-20,1.24,1.35,1.23,1.31,165784
17-Jun-20,1.20,1.27,1.20,1.23,30516
16-Jun-20,1.27,1.34,1.17,1.19,109748
15-Jun-20,1.24,1.25,1.21,1.23,40282
12-Jun-20,1.32,1.32,1.20,1.27,68627
10-Jun-20,1.41,1.46,1.20,1.37,211579
09-Jun-20,1.43,1.52,1.35,1.43,214987
08-Jun-20,1.27,1.48,1.25,1.44,367106
05-Jun-20,1.19,1.46,1.17,1.26,156947
04-Jun-20,1.13,1.22,1.13,1.20,84172
03-Jun-20,1.18,1.22,1.15,1.17,82647
02-Jun-20,1.20,1.20,1.17,1.19,34757
01-Jun-20,1.17,1.21,1.13,1.20,61630
29-May-20,1.22,1.22,1.17,1.17,15520
28-May-20,1.22,1.22,1.16,1.20,31282
27-May-20,1.19,1.20,1.10,1.19,58274
26-May-20,1.21,1.21,1.18,1.19,28767
25-May-20,1.18,1.24,1.16,1.21,49498
22-May-20,1.20,1.20,1.10,1.18,60052
21-May-20,1.24,1.24,1.12,1.20,45890
20-May-20,1.27,1.28,1.22,1.24,61660
19-May-20,1.30,1.34,1.22,1.28,67535
18-May-20,1.30,1.39,1.26,1.28,83051
15-May-20,1.32,1.49,1.25,1.26,142809
14-May-20,1.05,1.65,1.05,1.32,374706
13-May-20,1.19,1.19,1.04,1.05,52321
12-May-20,1.23,1.23,1.16,1.16,37266
11-May-20,1.23,1.25,1.15,1.25,18649
08-May-20,1.20,1.27,1.15,1.23,34105
07-May-20,1.35,1.35,1.26,1.27,12487
06-May-20,1.30,1.40,1.27,1.31,22193
05-May-20,1.35,1.45,1.29,1.34,16492
04-May-20,1.38,1.38,1.24,1.32,46358
30-Apr-20,1.46,1.46,1.29,1.38,41146
29-Apr-20,1.41,1.48,1.39,1.45,36012
28-Apr-20,1.45,1.52,1.42,1.46,28283
27-Apr-20,1.45,1.55,1.39,1.47,31395
24-Apr-20,1.60,1.64,1.46,1.54,52147
23-Apr-20,1.47,1.60,1.46,1.55,69796
22-Apr-20,1.49,1.52,1.37,1.49,73454

*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...