papéis
login
mais

Cotação atual, histórico e gráfico do papel: RCRB11

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
14/06/20211,19%1,75148,98147,23147,23151,29944K2.117
11/06/20210,07%0,11147,23147,70147,15149,50467K576
10/06/2021-0,61%-0,91147,12148,05147,00149,48670K1.294
09/06/2021-0,76%-1,13148,03149,76147,40151,40846K1.870
08/06/2021-2,13%-3,25149,16152,00147,04153,47869K2.396
07/06/2021-0,72%-1,10152,41153,51152,13153,51870K1.286
04/06/20211,01%1,53153,51151,98151,97154,57723K904
02/06/2021-0,93%-1,42151,98153,83146,00154,45896K863
01/06/20216,97%10,00153,40143,41143,41153,831M1.290
31/05/20212,41%3,38143,40140,03140,03143,92410K525
28/05/20214,33%5,81140,02134,13134,10143,98683K1.140
27/05/20210,08%0,11134,21134,10134,10134,74837K1.051
26/05/2021-0,11%-0,15134,10135,00134,06137,02769K1.106
25/05/20210,19%0,25134,25134,54133,90136,00875K1.442
24/05/2021-0,74%-1,00134,00136,03133,75138,53847K3.957
21/05/20210,87%1,16135,00133,75133,75135,99887K1.754
20/05/20210,07%0,09133,84134,01133,75134,97926K3.343
19/05/2021-0,69%-0,93133,75137,10133,75137,201M1.376
18/05/2021-1,85%-2,54134,68138,00133,13139,312M4.778
17/05/2021-2,82%-3,98137,22141,77136,15142,742M1.757
14/05/2021-1,60%-2,30141,20143,51141,11144,051M1.907
13/05/2021-1,93%-2,83143,50146,92141,09146,921M2.518
12/05/2021-2,63%-3,95146,33150,50145,19150,501M3.272
11/05/2021-2,38%-3,66150,28153,88150,00154,931M1.116
10/05/2021-0,82%-1,28153,94155,22153,10155,99364K593
07/05/2021-0,44%-0,68155,22155,73155,00156,98546K565
06/05/2021-0,19%-0,30155,90156,00153,38156,39666K618
05/05/20210,05%0,08156,20156,86156,00158,65242K418
04/05/2021-2,42%-3,88156,12160,01156,00160,01437K659
03/05/20211,68%2,65160,00157,98157,41160,99337K531
30/04/2021-0,46%-0,73157,35158,72155,23158,79686K498
29/04/20210,06%0,10158,08158,62156,10159,97440K428
28/04/2021-0,95%-1,51157,98159,60157,42159,99619K551
27/04/2021-0,32%-0,52159,49155,02155,02160,99351K614
26/04/20213,23%5,00160,01155,02155,02162,78650K915
23/04/20211,02%1,57155,01153,45152,69155,01546K772
22/04/20211,75%2,64153,44153,35151,88153,97492K1.072
20/04/2021-0,79%-1,20150,80152,00150,80152,66436K562
19/04/2021-1,18%-1,82152,00155,90149,44155,90910K1.098
16/04/2021-0,63%-0,98153,82154,99153,25155,88416K617
15/04/20210,66%1,01154,80153,73153,47155,99521K527
14/04/2021-0,14%-0,22153,79153,00152,95154,55592K450
13/04/20210,29%0,44154,01153,00152,02155,111M1.865
12/04/2021-0,07%-0,10153,57153,74153,00156,00999K2.244
09/04/20210,44%0,67153,67153,61153,00156,961M2.500
08/04/2021-0,65%-1,00153,00153,87152,00165,582M2.737
07/04/2021-0,25%-0,38154,00155,00153,81157,461M2.476
06/04/2021-4,97%-8,07154,38161,00154,11162,002M3.477
05/04/20210,28%0,45162,45161,35161,35163,00984K2.206
01/04/20211,20%1,92162,00160,00155,06162,991M2.322
31/03/20210,69%1,09160,08158,35158,35163,301M3.026
30/03/20213,24%4,99158,99154,00153,50158,991M2.551
29/03/2021-0,65%-1,00154,00155,01154,00155,68867K2.235
26/03/2021-0,51%-0,80155,00155,89154,12155,89832K1.949
25/03/20210,54%0,84155,80154,95153,51155,80813K1.959
24/03/20210,06%0,09154,96154,90154,27155,76960K1.896
23/03/2021-0,08%-0,12154,87154,89153,56155,90600K1.785
22/03/2021-0,53%-0,82154,99155,81154,00156,001M2.252
19/03/20210,26%0,41155,81156,43151,10156,47938K1.911
18/03/20212,84%4,29155,40151,11151,11155,90961K2.502
17/03/20213,29%4,81151,11146,97146,52152,50759K1.878
16/03/2021-0,67%-0,99146,30146,01145,55148,35577K707
15/03/2021-3,10%-4,71147,29152,00147,02152,501M1.901
12/03/2021-1,94%-3,00152,00155,06149,91155,061M2.359
11/03/2021-0,63%-0,99155,00156,00154,85159,42433K1.027
10/03/20211,95%2,99155,99153,98153,02159,99847K1.471
09/03/20210,78%1,18153,00152,07152,07155,00507K771
08/03/2021-4,52%-7,18151,82159,00150,73160,00739K1.364
05/03/2021-0,04%-0,06159,00159,08158,00162,11859K3.169
04/03/2021-0,71%-1,13159,06160,19158,89160,91925K3.132
03/03/20211,27%2,01160,19158,19158,00161,92876K2.658
02/03/2021-0,25%-0,40158,18160,50157,61160,53810K1.542
01/03/20210,00%0,00158,58160,00158,58160,50524K530
26/02/20210,25%0,39158,58158,18156,34158,59362K417
25/02/2021-0,25%-0,40158,19158,59156,51158,85335K368
24/02/20211,01%1,59158,59156,12156,11158,84356K415
23/02/20211,17%1,81157,00157,06155,81159,90606K594
22/02/2021-1,34%-2,11155,19157,10155,00157,11675K666
19/02/20210,17%0,27157,30157,03156,90157,97382K523
18/02/2021-1,43%-2,28157,03160,84157,03160,97860K1.431
17/02/2021-1,66%-2,69159,31162,00159,31162,00714K792
12/02/2021-0,61%-1,00162,00164,23161,17164,23978K1.015
11/02/2021-0,12%-0,20163,00163,23162,66164,23599K896
10/02/2021-0,43%-0,70163,20163,99163,02164,23446K732
09/02/2021-0,03%-0,05163,90163,99163,00164,49750K2.786
08/02/2021-0,02%-0,04163,95163,51163,50164,90652K1.445
05/02/2021-0,56%-0,93163,99164,92163,24165,26583K841
04/02/2021-0,23%-0,38164,92165,16164,11165,30662K438
03/02/2021-0,84%-1,40165,30166,72165,00167,94604K1.459
02/02/2021-1,00%-1,69166,70168,42166,49168,82604K554
01/02/20210,23%0,39168,39168,02168,00168,96548K635
29/01/2021-0,12%-0,20168,00168,20167,80169,20495K746
28/01/20211,75%2,90168,20165,30165,01168,44766K1.707
27/01/2021-0,18%-0,30165,30165,60164,20165,60419K295
26/01/20210,98%1,60165,60164,00164,00165,61586K563
22/01/20210,36%0,59164,00163,41163,20164,99427K461
21/01/20210,07%0,11163,41163,30162,41164,63412K582
20/01/2021-0,09%-0,15163,30163,49161,27164,981M1.049
19/01/2021-0,17%-0,28163,45163,99162,83163,99502K999
18/01/20210,16%0,26163,73163,47162,82164,96893K863
15/01/20210,65%1,05163,47162,78162,50165,01807K939
14/01/2021-0,72%-1,18162,42163,00161,00163,94868K878
13/01/2021-0,23%-0,37163,60163,97162,91164,10724K632
12/01/2021-0,02%-0,03163,97164,01162,75164,98954K866
11/01/2021-0,67%-1,11164,00165,11163,00165,50724K817
08/01/2021-0,54%-0,89165,11166,00161,01166,00390K541
07/01/2021-0,69%-1,15166,00167,15165,90167,15809K1.578
06/01/2021-0,49%-0,82167,15167,90167,15167,97521K385
05/01/20210,94%1,57167,97166,40166,21167,97743K695
04/01/20210,12%0,20166,40166,21165,90167,99639K586
30/12/20200,06%0,10166,20166,10165,90166,441M438
29/12/2020-0,05%-0,08166,10166,24165,34167,33628K498
28/12/2020-0,60%-1,00166,18167,18166,00167,901M525
23/12/20201,19%1,97167,18165,26165,26168,63554K438
22/12/2020-1,06%-1,77165,21168,00165,21168,97765K801
21/12/2020-1,48%-2,51166,98169,00166,40169,00582K659
18/12/20202,85%4,69169,49164,80164,60170,00681K508
17/12/2020-0,72%-1,19164,80166,81164,12166,81616K577
16/12/2020-0,01%-0,01165,99166,00165,60166,99777K577
15/12/2020-0,67%-1,12166,00167,00166,00168,18840K874
14/12/2020-0,79%-1,33167,12168,21166,48168,43668K953
11/12/2020-0,60%-1,02168,45169,47168,18169,99453K477
10/12/20200,00%0,00169,47169,48169,43169,69404K318
09/12/20200,57%0,96169,47169,88168,55170,02674K469
08/12/2020-0,88%-1,49168,51170,38168,51170,38793K583
07/12/2020-0,14%-0,24170,00170,00169,00170,24579K661
04/12/20200,15%0,25170,24170,39169,03170,99961K1.008
03/12/2020-0,21%-0,36169,99170,36169,41171,86696K2.067
02/12/20200,92%1,55170,35170,99169,89171,98629K745
01/12/2020-0,71%-1,20168,80171,00168,73171,331M817
30/11/2020-1,28%-2,21170,00172,21170,00173,50480K501
27/11/20201,38%2,34172,21170,02170,01172,39369K580
26/11/2020-1,24%-2,14169,87172,30169,87173,49665K632
25/11/2020--172,01172,35171,21172,36405K1.287


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito