Cotação atual, histórico e gráfico do papel: RCRB11

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 RCRB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/09/2026	0,10%	0,13	131,29	132,00	130,60	132,00	522K	1.077
08/09/2026	0,33%	0,43	131,16	131,69	130,74	132,28	438K	952
04/09/2026	-0,77%	-1,01	130,73	131,74	130,54	131,95	306K	1.002
03/09/2026	-0,07%	-0,09	131,74	132,99	130,52	132,99	825K	622
02/09/2026	-0,87%	-1,16	131,83	132,19	131,07	133,10	846K	1.105
01/09/2026	0,52%	0,69	132,99	129,93	129,40	132,99	1M	1.354
31/08/2026	1,55%	2,02	132,30	130,00	129,16	132,30	1M	625
28/08/2026	0,73%	0,95	130,28	128,90	128,82	131,11	245K	439
27/08/2026	0,19%	0,24	129,33	130,87	128,04	130,87	947K	721
26/08/2026	-2,47%	-3,27	129,09	132,26	128,52	132,26	1M	1.309
25/08/2026	2,75%	3,54	132,36	128,70	127,34	132,36	968K	1.001
24/08/2026	-0,29%	-0,38	128,82	129,18	126,52	129,18	555K	812
21/08/2026	-0,05%	-0,07	129,20	129,49	127,45	129,49	962K	758
20/08/2026	-0,35%	-0,46	129,27	131,00	127,35	131,00	678K	1.189
19/08/2026	-1,29%	-1,69	129,73	132,00	128,92	132,00	671K	645
18/08/2026	1,18%	1,53	131,42	130,98	127,50	131,42	1M	804
17/08/2026	0,21%	0,27	129,89	132,30	127,13	132,30	810K	1.209
14/08/2026	-2,96%	-3,95	129,62	133,83	129,62	133,83	1M	1.593
13/08/2026	-0,67%	-0,90	133,57	136,87	130,53	136,87	3M	1.987
12/08/2026	-0,32%	-0,43	134,47	136,48	134,15	136,48	352K	823
11/08/2026	-1,15%	-1,57	134,90	137,41	134,14	137,41	460K	844
10/08/2026	0,50%	0,68	136,47	136,99	134,11	136,99	391K	819
07/08/2026	0,65%	0,88	135,79	136,62	134,92	136,62	343K	331
06/08/2026	-1,51%	-2,07	134,91	137,78	134,91	137,78	453K	748
05/08/2026	1,16%	1,57	136,98	136,00	134,72	137,33	772K	968
04/08/2026	0,49%	0,66	135,41	137,03	134,75	137,32	721K	1.187
03/08/2026	-1,99%	-2,74	134,75	136,90	134,00	136,90	1M	1.884
31/07/2026	0,50%	0,69	137,49	136,80	136,09	138,03	1M	631
30/07/2026	0,51%	0,69	136,80	137,00	135,85	137,50	1M	694
29/07/2026	-0,68%	-0,93	136,11	137,03	136,10	138,34	559K	388
28/07/2026	1,00%	1,36	137,04	137,04	136,15	137,04	557K	292
27/07/2026	-2,04%	-2,83	135,68	137,55	135,68	138,12	1M	524
24/07/2026	0,01%	0,01	138,51	138,50	137,50	138,78	692K	753
23/07/2026	-0,29%	-0,40	138,50	138,90	137,16	138,90	661K	305
22/07/2026	-0,06%	-0,08	138,90	139,00	136,56	139,00	222K	385
21/07/2026	-0,03%	-0,04	138,98	138,50	137,17	139,00	697K	600
20/07/2026	1,13%	1,56	139,02	137,45	135,52	140,48	2M	812
17/07/2026	1,08%	1,47	137,46	135,99	134,27	141,00	2M	867
16/07/2026	1,57%	2,10	135,99	134,20	132,41	136,56	2M	1.339
15/07/2026	0,29%	0,39	133,89	133,50	131,62	134,12	924K	1.489
14/07/2026	-0,33%	-0,44	133,50	134,54	131,38	134,54	759K	1.300
13/07/2026	-0,79%	-1,06	133,94	135,05	133,34	135,49	483K	559
10/07/2026	0,69%	0,92	135,00	134,00	133,38	135,28	737K	1.791
09/07/2026	-0,28%	-0,37	134,08	135,50	132,18	135,50	2M	1.531
08/07/2026	-1,23%	-1,67	134,45	136,12	134,30	136,12	347K	404
07/07/2026	-0,23%	-0,32	136,12	136,44	134,65	136,88	712K	606
06/07/2026	-1,12%	-1,55	136,44	136,30	136,24	137,26	155K	200
03/07/2026	1,38%	1,88	137,99	136,11	135,11	137,99	710K	468
02/07/2026	-1,09%	-1,50	136,11	136,90	135,01	136,90	2M	422
01/07/2026	0,12%	0,16	137,61	135,96	135,01	139,76	2M	854
30/06/2026	0,56%	0,77	137,45	136,68	135,90	137,46	292K	276
29/06/2026	0,45%	0,61	136,68	136,07	135,50	136,99	522K	428
26/06/2026	-0,61%	-0,83	136,07	137,01	135,05	137,01	330K	342
25/06/2026	0,01%	0,02	136,90	138,30	135,29	138,30	562K	382
24/06/2026	-0,12%	-0,16	136,88	137,04	136,13	138,00	502K	548
23/06/2026	0,10%	0,14	137,04	138,26	136,01	138,76	748K	416
22/06/2026	-0,07%	-0,09	136,90	136,50	135,67	141,00	3M	1.455
19/06/2026	1,10%	1,49	136,99	136,19	134,46	136,99	1M	1.259
18/06/2026	-1,45%	-2,00	135,50	138,45	135,01	138,46	902K	776
17/06/2026	-0,44%	-0,61	137,50	138,12	137,17	139,13	413K	360
16/06/2026	-1,23%	-1,72	138,11	139,83	138,02	139,83	669K	534
15/06/2026	-1,01%	-1,42	139,83	141,25	139,12	141,25	801K	339
12/06/2026	2,07%	2,86	141,25	138,39	138,05	141,25	477K	274
11/06/2026	-0,08%	-0,11	138,39	139,19	137,74	139,19	548K	394
10/06/2026	-0,65%	-0,90	138,50	139,00	136,52	139,30	1M	790
09/06/2026	-0,29%	-0,40	139,40	139,81	138,58	140,10	602K	409
08/06/2026	-1,03%	-1,45	139,80	141,25	139,80	141,67	764K	534
05/06/2026	0,46%	0,65	141,25	140,60	140,53	141,68	208K	170
03/06/2026	-0,79%	-1,12	140,60	141,72	140,53	141,72	464K	300
02/06/2026	0,83%	1,17	141,72	140,87	140,55	141,80	670K	327
01/06/2026	-0,66%	-0,94	140,55	141,22	139,83	142,22	359K	566
29/05/2026	0,56%	0,79	141,49	141,57	139,02	142,06	2M	833
28/05/2026	-0,38%	-0,53	140,70	141,65	140,70	141,65	1M	1.036
27/05/2026	0,36%	0,51	141,23	140,05	140,05	141,29	548K	1.493
26/05/2026	-0,26%	-0,37	140,72	141,08	140,01	141,26	1M	642
25/05/2026	-0,73%	-1,04	141,09	142,13	140,35	142,13	2M	1.489
22/05/2026	2,02%	2,81	142,13	140,10	138,90	142,13	1M	958
21/05/2026	-0,62%	-0,87	139,32	140,19	139,32	140,63	2M	1.057
20/05/2026	-1,30%	-1,84	140,19	141,80	139,50	141,80	2M	1.147
19/05/2026	0,00%	0,00	142,03	139,83	138,66	142,03	601K	764
18/05/2026	2,02%	2,81	142,03	139,22	138,07	142,03	2M	1.079
15/05/2026	-0,56%	-0,78	139,22	140,00	138,00	140,00	1M	1.142
14/05/2026	-0,33%	-0,47	140,00	140,47	138,17	140,47	1M	1.175
13/05/2026	-0,06%	-0,08	140,47	140,55	138,14	141,00	1M	2.674
12/05/2026	-0,67%	-0,95	140,55	142,20	140,06	142,20	2M	4.704
11/05/2026	0,35%	0,49	141,50	141,20	141,20	143,06	5M	1.052
08/05/2026	0,31%	0,44	141,01	141,20	140,79	144,00	1M	1.394
07/05/2026	-0,25%	-0,35	140,57	140,92	140,35	141,20	2M	3.368
06/05/2026	0,23%	0,33	140,92	140,98	140,89	141,49	719K	1.803
05/05/2026	-0,35%	-0,50	140,59	141,54	140,59	141,54	698K	1.155
04/05/2026	-0,42%	-0,60	141,09	140,38	140,06	141,60	2M	3.205
30/04/2026	0,14%	0,20	141,69	141,49	140,51	141,69	2M	967
29/04/2026	0,70%	0,99	141,49	140,49	140,17	141,49	974K	2.455
28/04/2026	-0,84%	-1,19	140,50	140,99	140,21	141,04	868K	2.578
27/04/2026	0,46%	0,65	141,69	141,04	140,42	141,69	1M	3.703
24/04/2026	-0,01%	-0,01	141,04	140,52	140,52	141,13	623K	2.097
23/04/2026	-0,38%	-0,54	141,05	141,05	140,61	141,53	887K	1.580
22/04/2026	-0,01%	-0,01	141,59	141,58	141,05	141,66	656K	1.270
20/04/2026	0,35%	0,50	141,60	140,98	140,51	141,68	699K	1.283
17/04/2026	0,10%	0,14	141,10	141,75	140,56	141,75	838K	1.348
16/04/2026	-0,55%	-0,78	140,96	141,80	140,14	142,00	4M	2.756
15/04/2026	0,21%	0,30	141,74	141,44	140,50	141,84	838K	1.054
14/04/2026	0,30%	0,42	141,44	141,09	140,78	142,00	8M	1.398
13/04/2026	-0,55%	-0,78	141,02	141,49	140,87	141,69	514K	1.377
10/04/2026	0,57%	0,80	141,80	140,20	140,20	141,80	540K	2.091
09/04/2026	-0,01%	-0,01	141,00	141,75	140,43	141,75	974K	1.784
08/04/2026	-0,52%	-0,74	141,01	141,79	140,89	142,84	1M	1.208
07/04/2026	0,60%	0,85	141,75	141,75	140,77	141,80	599K	986
06/04/2026	0,82%	1,15	140,90	139,77	139,10	141,78	2M	1.498
02/04/2026	-0,25%	-0,35	139,75	141,69	138,08	141,69	2M	1.820
01/04/2026	-1,56%	-2,22	140,10	143,00	139,83	143,00	1M	1.357
31/03/2026	0,47%	0,66	142,32	142,44	140,69	142,44	712K	1.083
30/03/2026	-0,23%	-0,33	141,66	141,01	141,01	141,96	279K	887
27/03/2026	0,06%	0,09	141,99	141,90	140,83	141,99	255K	415
26/03/2026	0,75%	1,06	141,90	140,41	140,41	142,10	920K	626
25/03/2026	-0,13%	-0,19	140,84	141,03	140,32	141,04	298K	425
24/03/2026	-0,18%	-0,26	141,03	141,49	140,80	141,55	208K	193
23/03/2026	-0,13%	-0,19	141,29	141,48	140,83	141,49	185K	227
20/03/2026	-0,37%	-0,52	141,48	142,02	140,51	142,02	332K	238
19/03/2026	-0,26%	-0,37	142,00	142,37	141,46	142,90	692K	745
18/03/2026	0,35%	0,50	142,37	142,62	141,52	142,77	1M	615
17/03/2026	0,47%	0,67	141,87	142,62	141,39	142,62	792K	798
16/03/2026	-0,54%	-0,77	141,20	141,99	141,05	142,88	1M	442
13/03/2026	0,19%	0,27	141,97	141,70	139,76	143,09	686K	621
12/03/2026	-0,20%	-0,29	141,70	142,29	140,83	142,30	442K	279
11/03/2026	0,63%	0,89	141,99	141,79	140,56	141,99	2M	560
10/03/2026	0,01%	0,01	141,10	141,09	139,79	142,28	1M	1.103
09/03/2026	-1,25%	-1,79	141,09	142,81	140,47	142,81	1M	1.299
06/03/2026	0,51%	0,72	142,88	142,16	141,02	143,18	1M	1.089
05/03/2026	-0,93%	-1,33	142,16	143,94	142,15	143,94	657K	1.007
04/03/2026	0,97%	1,38	143,49	142,41	142,28	143,92	2M	919
03/03/2026	-0,32%	-0,46	142,11	142,80	141,47	144,97	3M	1.108
02/03/2026	0,06%	0,09	142,57	142,98	140,53	143,46	642K	921
27/02/2026	-	-	142,48	143,00	142,48	144,98	3M	1.916

Date,Open,High,Low,Close,Volume
09-Sep-26,132.00,132.00,130.60,131.29,522257
08-Sep-26,131.69,132.28,130.74,131.16,438097
04-Sep-26,131.74,131.95,130.54,130.73,305899
03-Sep-26,132.99,132.99,130.52,131.74,824994
02-Sep-26,132.19,133.10,131.07,131.83,846499
01-Sep-26,129.93,132.99,129.40,132.99,1007529
31-Aug-26,130.00,132.30,129.16,132.30,1343589
28-Aug-26,128.90,131.11,128.82,130.28,244722
27-Aug-26,130.87,130.87,128.04,129.33,947342
26-Aug-26,132.26,132.26,128.52,129.09,1499857
25-Aug-26,128.70,132.36,127.34,132.36,968141
24-Aug-26,129.18,129.18,126.52,128.82,555037
21-Aug-26,129.49,129.49,127.45,129.20,962078
20-Aug-26,131.00,131.00,127.35,129.27,678395
19-Aug-26,132.00,132.00,128.92,129.73,670527
18-Aug-26,130.98,131.42,127.50,131.42,1146636
17-Aug-26,132.30,132.30,127.13,129.89,809571
14-Aug-26,133.83,133.83,129.62,129.62,1303033
13-Aug-26,136.87,136.87,130.53,133.57,2751208
12-Aug-26,136.48,136.48,134.15,134.47,351633
11-Aug-26,137.41,137.41,134.14,134.90,459993
10-Aug-26,136.99,136.99,134.11,136.47,390753
07-Aug-26,136.62,136.62,134.92,135.79,342954
06-Aug-26,137.78,137.78,134.91,134.91,453369
05-Aug-26,136.00,137.33,134.72,136.98,772312
04-Aug-26,137.03,137.32,134.75,135.41,720691
03-Aug-26,136.90,136.90,134.00,134.75,1077313
31-Jul-26,136.80,138.03,136.09,137.49,1488900
30-Jul-26,137.00,137.50,135.85,136.80,1454187
29-Jul-26,137.03,138.34,136.10,136.11,559308
28-Jul-26,137.04,137.04,136.15,137.04,556983
27-Jul-26,137.55,138.12,135.68,135.68,1271515
24-Jul-26,138.50,138.78,137.50,138.51,692440
23-Jul-26,138.90,138.90,137.16,138.50,660878
22-Jul-26,139.00,139.00,136.56,138.90,222106
21-Jul-26,138.50,139.00,137.17,138.98,696693
20-Jul-26,137.45,140.48,135.52,139.02,1970125
17-Jul-26,135.99,141.00,134.27,137.46,1898380
16-Jul-26,134.20,136.56,132.41,135.99,1665918
15-Jul-26,133.50,134.12,131.62,133.89,924062
14-Jul-26,134.54,134.54,131.38,133.50,758698
13-Jul-26,135.05,135.49,133.34,133.94,482965
10-Jul-26,134.00,135.28,133.38,135.00,736824
09-Jul-26,135.50,135.50,132.18,134.08,1903513
08-Jul-26,136.12,136.12,134.30,134.45,346979
07-Jul-26,136.44,136.88,134.65,136.12,711684
06-Jul-26,136.30,137.26,136.24,136.44,155469
03-Jul-26,136.11,137.99,135.11,137.99,709525
02-Jul-26,136.90,136.90,135.01,136.11,1640252
01-Jul-26,135.96,139.76,135.01,137.61,1851763
30-Jun-26,136.68,137.46,135.90,137.45,291970
29-Jun-26,136.07,136.99,135.50,136.68,522122
26-Jun-26,137.01,137.01,135.05,136.07,330285
25-Jun-26,138.30,138.30,135.29,136.90,562066
24-Jun-26,137.04,138.00,136.13,136.88,502364
23-Jun-26,138.26,138.76,136.01,137.04,748476
22-Jun-26,136.50,141.00,135.67,136.90,3188502
19-Jun-26,136.19,136.99,134.46,136.99,1210575
18-Jun-26,138.45,138.46,135.01,135.50,901826
17-Jun-26,138.12,139.13,137.17,137.50,413452
16-Jun-26,139.83,139.83,138.02,138.11,668925
15-Jun-26,141.25,141.25,139.12,139.83,800680
12-Jun-26,138.39,141.25,138.05,141.25,477186
11-Jun-26,139.19,139.19,137.74,138.39,547973
10-Jun-26,139.00,139.30,136.52,138.50,1273204
09-Jun-26,139.81,140.10,138.58,139.40,601718
08-Jun-26,141.25,141.67,139.80,139.80,764029
05-Jun-26,140.60,141.68,140.53,141.25,208006
03-Jun-26,141.72,141.72,140.53,140.60,464328
02-Jun-26,140.87,141.80,140.55,141.72,670364
01-Jun-26,141.22,142.22,139.83,140.55,359148
29-May-26,141.57,142.06,139.02,141.49,1757650
28-May-26,141.65,141.65,140.70,140.70,1361534
27-May-26,140.05,141.29,140.05,141.23,548172
26-May-26,141.08,141.26,140.01,140.72,1008943
25-May-26,142.13,142.13,140.35,141.09,1854144
22-May-26,140.10,142.13,138.90,142.13,1311323
21-May-26,140.19,140.63,139.32,139.32,1823155
20-May-26,141.80,141.80,139.50,140.19,1646345
19-May-26,139.83,142.03,138.66,142.03,600996
18-May-26,139.22,142.03,138.07,142.03,2129978
15-May-26,140.00,140.00,138.00,139.22,1009124
14-May-26,140.47,140.47,138.17,140.00,1165372
13-May-26,140.55,141.00,138.14,140.47,1298660
12-May-26,142.20,142.20,140.06,140.55,1715771
11-May-26,141.20,143.06,141.20,141.50,5322234
08-May-26,141.20,144.00,140.79,141.01,1154671
07-May-26,140.92,141.20,140.35,140.57,1826591
06-May-26,140.98,141.49,140.89,140.92,719012
05-May-26,141.54,141.54,140.59,140.59,697988
04-May-26,140.38,141.60,140.06,141.09,2120616
30-Apr-26,141.49,141.69,140.51,141.69,1638465
29-Apr-26,140.49,141.49,140.17,141.49,974308
28-Apr-26,140.99,141.04,140.21,140.50,867952
27-Apr-26,141.04,141.69,140.42,141.69,1062185
24-Apr-26,140.52,141.13,140.52,141.04,622786
23-Apr-26,141.05,141.53,140.61,141.05,886967
22-Apr-26,141.58,141.66,141.05,141.59,656431
20-Apr-26,140.98,141.68,140.51,141.60,698540
17-Apr-26,141.75,141.75,140.56,141.10,837962
16-Apr-26,141.80,142.00,140.14,140.96,4466332
15-Apr-26,141.44,141.84,140.50,141.74,838205
14-Apr-26,141.09,142.00,140.78,141.44,7905024
13-Apr-26,141.49,141.69,140.87,141.02,514299
10-Apr-26,140.20,141.80,140.20,141.80,539568
09-Apr-26,141.75,141.75,140.43,141.00,973680
08-Apr-26,141.79,142.84,140.89,141.01,1322211
07-Apr-26,141.75,141.80,140.77,141.75,598853
06-Apr-26,139.77,141.78,139.10,140.90,1544779
02-Apr-26,141.69,141.69,138.08,139.75,1566585
01-Apr-26,143.00,143.00,139.83,140.10,1347712
31-Mar-26,142.44,142.44,140.69,142.32,712046
30-Mar-26,141.01,141.96,141.01,141.66,278724
27-Mar-26,141.90,141.99,140.83,141.99,255405
26-Mar-26,140.41,142.10,140.41,141.90,919798
25-Mar-26,141.03,141.04,140.32,140.84,298237
24-Mar-26,141.49,141.55,140.80,141.03,208314
23-Mar-26,141.48,141.49,140.83,141.29,184970
20-Mar-26,142.02,142.02,140.51,141.48,331745
19-Mar-26,142.37,142.90,141.46,142.00,691958
18-Mar-26,142.62,142.77,141.52,142.37,1049870
17-Mar-26,142.62,142.62,141.39,141.87,792424
16-Mar-26,141.99,142.88,141.05,141.20,1134650
13-Mar-26,141.70,143.09,139.76,141.97,686391
12-Mar-26,142.29,142.30,140.83,141.70,442265
11-Mar-26,141.79,141.99,140.56,141.99,1813525
10-Mar-26,141.09,142.28,139.79,141.10,1125964
09-Mar-26,142.81,142.81,140.47,141.09,1184994
06-Mar-26,142.16,143.18,141.02,142.88,1017789
05-Mar-26,143.94,143.94,142.15,142.16,656735
04-Mar-26,142.41,143.92,142.28,143.49,2238371
03-Mar-26,142.80,144.97,141.47,142.11,2562188
02-Mar-26,142.98,143.46,140.53,142.57,641613
27-Feb-26,143.00,144.98,142.48,142.48,3132946

*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: RCRB11