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
14/03/2025	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	-1,05%	-0,01	0,94	0,89	0,89	0,94	125	7
28/11/2024	0,00%	0,00	0,95	0,95	0,95	0,95	28	3
27/11/2024	0,00%	0,00	0,95	0,95	0,95	0,95	190	2
26/11/2024	-1,04%	-0,01	0,95	0,97	0,94	0,97	216	8
25/11/2024	-1,03%	-0,01	0,96	0,98	0,90	0,98	201	12
22/11/2024	0,00%	0,00	0,97	0,98	0,97	0,98	27	5
21/11/2024	-1,02%	-0,01	0,97	0,97	0,93	0,98	300	19
19/11/2024	-2,00%	-0,02	0,98	0,92	0,92	1,00	714	24
18/11/2024	3,09%	0,03	1,00	0,97	0,92	1,00	139	22
14/11/2024	-2,02%	-0,02	0,97	0,98	0,97	0,98	67	8
13/11/2024	0,00%	0,00	0,99	1,00	0,99	1,00	36	8
12/11/2024	-1,00%	-0,01	0,99	0,92	0,92	1,00	2K	10
11/11/2024	1,01%	0,01	1,00	1,01	0,99	1,01	63	6
08/11/2024	0,00%	0,00	0,99	0,99	0,92	0,99	4K	5
07/11/2024	0,00%	0,00	0,99	0,93	0,93	0,99	4	2
06/11/2024	0,00%	0,00	0,99	1,00	0,99	1,00	2	3
05/11/2024	4,21%	0,04	0,99	0,99	0,93	1,01	20	6
04/11/2024	0,00%	0,00	0,95	1,00	0,92	1,00	222	15
01/11/2024	-5,00%	-0,05	0,95	0,95	0,95	1,02	217	22
31/10/2024	1,01%	0,01	1,00	0,99	0,95	1,03	564	14
30/10/2024	0,00%	0,00	0,99	0,99	0,99	0,99	294	3
29/10/2024	0,00%	0,00	0,99	1,02	0,92	1,03	536	17
28/10/2024	-3,88%	-0,04	0,99	1,02	0,99	1,02	172	11
25/10/2024	0,00%	0,00	1,03	1,02	1,00	1,03	708	10
24/10/2024	0,00%	0,00	1,03	1,02	1,01	1,03	22	8
23/10/2024	-0,96%	-0,01	1,03	0,98	0,98	1,03	538	8
22/10/2024	2,97%	0,03	1,04	1,01	0,98	1,05	1K	12
21/10/2024	-2,88%	-0,03	1,01	1,05	1,01	1,05	2K	10
18/10/2024	0,00%	0,00	1,04	1,05	1,04	1,05	11	4
17/10/2024	-0,95%	-0,01	1,04	1,04	1,01	1,04	39	6
16/10/2024	3,96%	0,04	1,05	1,01	1,00	1,06	439	12
15/10/2024	-2,88%	-0,03	1,01	1,04	1,01	1,06	56	13
14/10/2024	4,00%	0,04	1,04	1,06	1,00	1,06	158	12
11/10/2024	-5,66%	-0,06	1,00	1,00	1,00	1,07	134	8
10/10/2024	-0,93%	-0,01	1,06	1,07	1,03	1,07	360	12
09/10/2024	-0,93%	-0,01	1,07	1,04	1,04	1,07	3	3
08/10/2024	0,93%	0,01	1,08	1,08	1,04	1,08	119	8
07/10/2024	-1,83%	-0,02	1,07	1,12	1,07	1,12	183	11
04/10/2024	3,81%	0,04	1,09	1,04	1,04	1,13	230	12
03/10/2024	-1,87%	-0,02	1,05	1,02	1,02	1,06	16	12
02/10/2024	0,00%	0,00	1,07	1,07	1,07	1,07	36	14
01/10/2024	2,88%	0,03	1,07	1,10	1,07	1,10	189	131
30/09/2024	0,00%	0,00	1,04	1,10	1,04	1,10	56	8
27/09/2024	-5,45%	-0,06	1,04	1,02	1,02	1,10	176	15
26/09/2024	10,00%	0,10	1,10	1,11	1,02	1,11	772	19
25/09/2024	-5,66%	-0,06	1,00	1,02	1,00	1,05	423	17
24/09/2024	-0,93%	-0,01	1,06	1,07	1,00	1,10	163	13
23/09/2024	4,90%	0,05	1,07	1,02	1,01	1,09	705	19
20/09/2024	-6,42%	-0,07	1,02	1,01	1,01	1,12	366	12
19/09/2024	-6,84%	-0,08	1,09	1,15	1,09	1,15	32	9
18/09/2024	0,00%	0,00	1,17	1,17	1,17	1,17	25	2
17/09/2024	-10,00%	-0,13	1,17	1,25	1,01	1,25	362	22
16/09/2024	23,81%	0,25	1,30	1,05	0,99	1,30	3K	47
13/09/2024	-0,94%	-0,01	1,05	1,05	0,96	1,05	154	10
12/09/2024	-9,40%	-0,11	1,06	0,99	0,98	1,10	4K	37
11/09/2024	8,33%	0,09	1,17	1,21	1,01	1,21	425	25
10/09/2024	-7,69%	-0,09	1,08	1,01	0,98	1,11	1K	32
09/09/2024	13,59%	0,14	1,17	1,32	1,04	1,32	6K	52
06/09/2024	1,98%	0,02	1,03	1,20	1,03	1,32	2K	162
05/09/2024	3,06%	0,03	1,01	0,98	0,98	1,19	966	23
04/09/2024	-1,01%	-0,01	0,98	1,03	0,98	1,50	2K	73
03/09/2024	-1,00%	-0,01	0,99	1,00	0,95	1,04	96	8
02/09/2024	0,00%	0,00	1,00	0,99	0,99	1,00	244	13
30/08/2024	1,01%	0,01	1,00	0,98	0,97	1,00	545	14
29/08/2024	0,00%	0,00	0,99	0,92	0,92	0,99	42	11
28/08/2024	0,00%	0,00	0,99	0,99	0,92	0,99	177	13
27/08/2024	-	-	0,99	0,99	0,94	0,99	198	21

Date,Open,High,Low,Close,Volume
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
28-Nov-24,0.95,0.95,0.95,0.95,28
27-Nov-24,0.95,0.95,0.95,0.95,190
26-Nov-24,0.97,0.97,0.94,0.95,216
25-Nov-24,0.98,0.98,0.90,0.96,201
22-Nov-24,0.98,0.98,0.97,0.97,27
21-Nov-24,0.97,0.98,0.93,0.97,300
19-Nov-24,0.92,1.00,0.92,0.98,714
18-Nov-24,0.97,1.00,0.92,1.00,139
14-Nov-24,0.98,0.98,0.97,0.97,67
13-Nov-24,1.00,1.00,0.99,0.99,36
12-Nov-24,0.92,1.00,0.92,0.99,2161
11-Nov-24,1.01,1.01,0.99,1.00,63
08-Nov-24,0.99,0.99,0.92,0.99,4190
07-Nov-24,0.93,0.99,0.93,0.99,4
06-Nov-24,1.00,1.00,0.99,0.99,2
05-Nov-24,0.99,1.01,0.93,0.99,20
04-Nov-24,1.00,1.00,0.92,0.95,222
01-Nov-24,0.95,1.02,0.95,0.95,217
31-Oct-24,0.99,1.03,0.95,1.00,564
30-Oct-24,0.99,0.99,0.99,0.99,294
29-Oct-24,1.02,1.03,0.92,0.99,536
28-Oct-24,1.02,1.02,0.99,0.99,172
25-Oct-24,1.02,1.03,1.00,1.03,708
24-Oct-24,1.02,1.03,1.01,1.03,22
23-Oct-24,0.98,1.03,0.98,1.03,538
22-Oct-24,1.01,1.05,0.98,1.04,1132
21-Oct-24,1.05,1.05,1.01,1.01,2234
18-Oct-24,1.05,1.05,1.04,1.04,11
17-Oct-24,1.04,1.04,1.01,1.04,39
16-Oct-24,1.01,1.06,1.00,1.05,439
15-Oct-24,1.04,1.06,1.01,1.01,56
14-Oct-24,1.06,1.06,1.00,1.04,158
11-Oct-24,1.00,1.07,1.00,1.00,134
10-Oct-24,1.07,1.07,1.03,1.06,360
09-Oct-24,1.04,1.07,1.04,1.07,3
08-Oct-24,1.08,1.08,1.04,1.08,119
07-Oct-24,1.12,1.12,1.07,1.07,183
04-Oct-24,1.04,1.13,1.04,1.09,230
03-Oct-24,1.02,1.06,1.02,1.05,16
02-Oct-24,1.07,1.07,1.07,1.07,36
01-Oct-24,1.10,1.10,1.07,1.07,189
30-Sep-24,1.10,1.10,1.04,1.04,56
27-Sep-24,1.02,1.10,1.02,1.04,176
26-Sep-24,1.11,1.11,1.02,1.10,772
25-Sep-24,1.02,1.05,1.00,1.00,423
24-Sep-24,1.07,1.10,1.00,1.06,163
23-Sep-24,1.02,1.09,1.01,1.07,705
20-Sep-24,1.01,1.12,1.01,1.02,366
19-Sep-24,1.15,1.15,1.09,1.09,32
18-Sep-24,1.17,1.17,1.17,1.17,25
17-Sep-24,1.25,1.25,1.01,1.17,362
16-Sep-24,1.05,1.30,0.99,1.30,2673
13-Sep-24,1.05,1.05,0.96,1.05,154
12-Sep-24,0.99,1.10,0.98,1.06,4128
11-Sep-24,1.21,1.21,1.01,1.17,425
10-Sep-24,1.01,1.11,0.98,1.08,1175
09-Sep-24,1.32,1.32,1.04,1.17,5678
06-Sep-24,1.20,1.32,1.03,1.03,2436
05-Sep-24,0.98,1.19,0.98,1.01,966
04-Sep-24,1.03,1.50,0.98,0.98,1959
03-Sep-24,1.00,1.04,0.95,0.99,96
02-Sep-24,0.99,1.00,0.99,1.00,244
30-Aug-24,0.98,1.00,0.97,1.00,545
29-Aug-24,0.92,0.99,0.92,0.99,42
28-Aug-24,0.99,0.99,0.92,0.99,177
27-Aug-24,0.99,0.99,0.94,0.99,198

*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