ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
10/07/2025-0,97%-1,22124,03124,22123,18125,40827K907
09/07/2025-0,49%-0,62125,25127,13125,19127,13418K372
08/07/20250,06%0,07125,87125,80125,42126,65700K919
07/07/2025-0,57%-0,72125,80126,52125,26128,42400K713
04/07/20250,24%0,30126,52128,57125,13128,571M2.338
03/07/20251,17%1,46126,22124,39124,28126,691M1.971
02/07/2025-1,57%-1,99124,76127,50124,01129,981M1.589
01/07/2025-2,22%-2,88126,75130,79126,75133,642M810
27/06/20250,64%0,83129,63126,05126,05129,63373K884
26/06/20252,35%2,96128,80125,10125,10128,80565K900
25/06/2025-0,91%-1,16125,84124,63124,63127,00511K528
24/06/20251,99%2,48127,00124,53124,53127,00384K498
23/06/2025-0,42%-0,53124,52125,05124,14126,95847K829
20/06/2025-1,54%-1,95125,05126,42125,05126,94295K577
18/06/20251,16%1,46127,00125,60125,60127,69520K662
17/06/2025-0,63%-0,79125,54126,82125,16126,82318K506
16/06/20250,81%1,01126,33125,31124,52126,85458K542
13/06/2025-0,53%-0,67125,32124,37123,59126,00927K1.048
12/06/20250,11%0,14125,99126,00124,12126,00368K317
11/06/20250,21%0,26125,85125,82124,01125,90509K484
10/06/2025-0,64%-0,81125,59126,09124,03126,13889K864
09/06/2025-0,71%-0,90126,40127,30125,25127,64229K379
06/06/2025-0,24%-0,30127,30126,99125,01127,30500K750
05/06/2025-0,16%-0,20127,60126,82126,38129,36749K2.141
04/06/2025-0,08%-0,10127,80128,00126,27128,561M2.632
03/06/2025-1,62%-2,10127,90130,15127,25132,881M3.137
02/06/2025-2,26%-3,00130,00129,19126,62132,422M3.206
30/05/20253,61%4,64133,00128,45128,30133,00530K420
29/05/20250,28%0,36128,36128,17127,99130,23524K367
28/05/2025-0,86%-1,11128,00130,50128,00130,50389K258
27/05/20250,09%0,11129,11128,00128,00129,92453K976
26/05/20250,00%0,00129,00127,50127,50129,10273K312
23/05/2025-0,07%-0,09129,00129,09128,50129,10560K475
22/05/20250,23%0,29129,09129,00128,01129,33202K336
21/05/20252,47%3,10128,80126,95126,01128,80721K751
20/05/2025-2,56%-3,30125,70129,08125,53129,932M3.143
19/05/20250,37%0,47129,00128,53128,00129,04286K360
16/05/20252,01%2,53128,53125,99125,50128,54639K1.397
15/05/2025-0,83%-1,05126,00126,80124,97127,70754K850
14/05/2025-1,05%-1,35127,05128,40126,10130,38422K640
13/05/2025-1,15%-1,50128,40128,06126,23129,18580K673
12/05/20251,29%1,66129,90126,02126,02129,96637K630
09/05/2025-0,03%-0,04128,24129,55127,00129,55453K629
08/05/20251,09%1,38128,28128,18126,07129,99685K686
07/05/20250,14%0,18126,90128,06122,20129,191M1.532
06/05/2025-2,58%-3,36126,72129,10126,58130,95739K927
05/05/2025-2,07%-2,75130,08132,80129,57132,80972K2.362
02/05/2025-2,33%-3,17132,83135,00128,13135,006M905
30/04/20253,66%4,80136,00132,00130,04136,002M1.245
29/04/20250,95%1,23131,20129,98128,31132,00824K930
28/04/2025-0,40%-0,52129,97129,00128,68130,50634K1.198
25/04/20251,25%1,61130,49127,00127,00131,35852K1.104
24/04/20250,48%0,61128,88128,25127,52128,991M1.515
23/04/20250,15%0,19128,27127,01127,01129,171M1.480
22/04/20250,30%0,38128,08127,98127,02129,501M1.986
17/04/20251,51%1,90127,70125,01125,01127,961M1.788
16/04/20250,24%0,30125,80125,50124,74127,181M1.492
15/04/20251,16%1,44125,50124,51124,51126,00857K2.217
14/04/20250,63%0,78124,06123,28122,06127,891M1.470
11/04/20250,55%0,68123,28122,61122,38124,91780K842
10/04/2025-1,53%-1,90122,60123,51122,60124,841M1.952
09/04/20251,58%1,94124,50122,45120,84124,941M1.826
08/04/20250,06%0,07122,56120,62119,12122,562M5.740
07/04/2025-7,10%-9,36122,49129,00120,00129,008M2.885
04/04/2025-0,11%-0,15131,85130,71130,71133,80961K1.070
03/04/20251,06%1,38132,00131,92130,70134,601M1.884
02/04/2025-0,30%-0,39130,62132,46130,51133,00992K3.012
01/04/20250,65%0,85131,01130,40130,16134,972M3.436
31/03/2025-1,23%-1,62130,16131,78130,16134,961M1.707
28/03/20251,64%2,13131,78130,95130,01131,788M2.826
27/03/20250,38%0,49129,65129,20129,20131,781M3.094
26/03/20251,73%2,20129,16129,00125,42131,862M3.078
25/03/2025-0,29%-0,37126,96126,99126,06133,421M2.271
24/03/20250,66%0,83127,33124,41121,97127,33403K419
21/03/20255,42%6,50126,50121,95121,22129,46876K926
20/03/20251,37%1,62120,00118,39118,39122,50919K1.671
19/03/20250,32%0,38118,38118,00117,81120,031M3.187
18/03/2025-0,84%-1,00118,00117,50117,50119,482M2.534
17/03/20250,68%0,80119,00118,00117,69119,652M3.686
14/03/20250,17%0,20118,20118,19117,51118,84454K758
13/03/20250,43%0,50118,00118,71117,28118,713M529
12/03/2025-0,04%-0,05117,50117,63117,01117,99364K605
11/03/20250,20%0,23117,55118,00116,50118,86502K2.238
10/03/2025-1,07%-1,27117,32118,58116,27119,49476K1.598
07/03/2025-1,17%-1,41118,59117,00116,00118,84401K1.076
06/03/20253,44%3,99120,00117,18116,07120,00341K925
05/03/20250,01%0,01116,01116,31115,01117,87193K280
28/02/20250,24%0,28116,00117,20115,00117,20350K862
27/02/2025-0,24%-0,28115,72117,16115,72117,19277K396
26/02/2025-0,44%-0,51116,00116,51115,50116,54309K632
25/02/20250,66%0,76116,51115,75114,00117,23459K590
24/02/2025-0,17%-0,20115,75115,95114,98116,30694K679
21/02/20250,41%0,47115,95115,48114,92117,93972K1.226
20/02/2025-5,27%-6,43115,48120,48115,10120,48419K525
19/02/20255,75%6,63121,91117,45114,75121,91179K429
18/02/20250,68%0,78115,28114,99114,50117,67420K833
17/02/20250,16%0,18114,50113,51113,51114,74559K1.428
14/02/2025-0,16%-0,18114,32114,99114,05114,99419K1.124
13/02/20250,11%0,13114,50114,03114,01115,08389K859
12/02/20250,07%0,08114,37114,30114,01115,21457K1.642
11/02/2025-0,06%-0,07114,29114,36114,01115,07313K784
10/02/2025-2,25%-2,63114,36115,99114,00118,691M2.468
07/02/20250,85%0,99116,99114,01114,00119,99659K1.264
06/02/20250,00%0,00116,00113,00113,00116,00571K1.049
05/02/20250,98%1,13116,00114,86112,00116,001M4.179
04/02/20250,99%1,13114,87113,74113,67115,53618K860
03/02/2025-3,20%-3,76113,74115,40113,74117,40541K742
31/01/20250,23%0,27117,50119,23116,66119,24157K570
30/01/20250,73%0,85117,23116,00115,95118,67200K267
29/01/20250,21%0,24116,38116,01115,55116,80151K378
28/01/2025-1,63%-1,92116,14118,03116,09119,29211K615
27/01/20250,87%1,02118,06118,22116,00118,22451K2.106
24/01/20250,76%0,88117,04116,16116,16118,26217K434
23/01/2025-3,03%-3,63116,16122,88116,04122,88413K745
22/01/20252,04%2,40119,79116,01116,01120,91373K477
21/01/2025-2,34%-2,81117,39120,19116,00120,25547K543
20/01/20253,20%3,73120,20116,45115,29120,20532K508
17/01/2025-1,23%-1,45116,47117,92114,54118,80609K911
16/01/20250,65%0,76117,92117,16117,16118,48201K334
15/01/20250,96%1,11117,16115,51115,51118,02335K900
14/01/2025-0,50%-0,58116,05116,63115,51118,94273K362
13/01/20251,24%1,43116,63113,53113,53117,40252K324
10/01/2025-3,32%-3,96115,20119,13113,60119,13504K1.248
09/01/2025-3,12%-3,84119,16124,83116,55124,83916K581
08/01/2025-2,57%-3,25123,00124,00117,53126,98967K663
07/01/2025-4,93%-6,55126,25130,00124,81131,001M798
06/01/20252,95%3,80132,80128,99123,51132,80843K822
03/01/2025-5,08%-6,90129,00134,52121,47135,001M1.764
02/01/20258,23%10,33135,90126,83123,03139,342M1.841
30/12/20241,27%1,57125,57124,00123,97125,99241K700
27/12/20243,36%4,03124,00117,57116,15124,00738K2.550
26/12/20243,62%4,19119,97115,78114,62119,97565K918
23/12/20242,65%2,99115,78112,79112,74115,83807K1.607
20/12/2024--112,79111,40110,40114,00562K1.634


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar