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
03/10/2024	1,90%	2,46	131,67	129,50	128,51	131,67	1M	1.294
02/10/2024	0,16%	0,21	129,21	129,00	128,90	130,15	525K	1.735
01/10/2024	-2,07%	-2,73	129,00	131,91	128,50	132,00	1M	2.095
30/09/2024	0,94%	1,23	131,73	129,01	129,01	132,00	447K	378
27/09/2024	0,44%	0,57	130,50	129,93	129,90	131,00	787K	3.455
26/09/2024	0,50%	0,65	129,93	128,16	128,16	130,53	372K	678
25/09/2024	0,69%	0,89	129,28	129,27	128,40	129,95	606K	1.420

24/09/2024	-0,03%	-0,04	128,39	128,43	128,18	129,72	940K	2.937
23/09/2024	-2,51%	-3,31	128,43	131,75	128,15	132,06	2M	4.090
20/09/2024	-0,20%	-0,26	131,74	131,94	129,49	131,94	530K	1.396
19/09/2024	0,46%	0,61	132,00	129,01	128,18	132,00	5M	2.283
18/09/2024	0,45%	0,59	131,39	131,99	130,02	131,99	666K	1.581
17/09/2024	-0,06%	-0,08	130,80	131,00	128,86	131,00	778K	1.067
16/09/2024	0,29%	0,38	130,88	130,50	129,51	131,15	1M	2.041
13/09/2024	0,54%	0,70	130,50	129,00	128,24	131,38	2M	3.032
12/09/2024	0,67%	0,86	129,80	128,88	128,58	130,28	1M	1.388
11/09/2024	-1,57%	-2,06	128,94	130,99	128,14	130,99	1M	2.676
10/09/2024	-1,01%	-1,33	131,00	132,31	130,23	133,00	795K	1.470
09/09/2024	0,84%	1,10	132,33	131,24	130,74	132,34	543K	692
06/09/2024	-0,36%	-0,47	131,23	131,21	129,41	132,33	589K	1.284
05/09/2024	-0,13%	-0,17	131,70	131,88	130,85	131,88	310K	514
04/09/2024	-0,46%	-0,61	131,87	132,49	130,99	132,98	693K	2.012
03/09/2024	-0,31%	-0,41	132,48	132,93	132,00	133,50	809K	1.614
02/09/2024	0,21%	0,28	132,89	132,60	131,73	132,99	388K	565
30/08/2024	0,35%	0,46	132,61	132,10	131,70	132,79	377K	1.068
29/08/2024	0,30%	0,39	132,15	132,51	131,70	132,87	624K	1.249
28/08/2024	-2,40%	-3,24	131,76	135,00	131,70	135,01	930K	2.369
27/08/2024	0,00%	0,00	135,00	134,99	134,50	137,99	765K	1.484
26/08/2024	-0,75%	-1,02	135,00	136,98	134,16	137,20	392K	968
23/08/2024	1,36%	1,82	136,02	134,20	134,20	138,71	698K	2.586
22/08/2024	-0,44%	-0,59	134,20	134,78	133,67	134,78	539K	1.020
21/08/2024	0,55%	0,74	134,79	134,40	133,00	135,03	453K	1.030
20/08/2024	0,02%	0,03	134,05	134,49	133,62	134,49	351K	620
19/08/2024	-0,34%	-0,46	134,02	134,48	132,98	134,48	623K	792
16/08/2024	0,33%	0,44	134,48	134,05	134,00	135,14	516K	1.336
15/08/2024	1,05%	1,39	134,04	133,26	132,50	135,17	524K	938
14/08/2024	-0,78%	-1,04	132,65	133,69	132,20	134,50	742K	764
13/08/2024	0,50%	0,66	133,69	133,35	133,03	134,50	355K	660
12/08/2024	0,11%	0,15	133,03	132,88	131,72	134,22	674K	2.293
09/08/2024	-1,13%	-1,52	132,88	134,46	130,70	135,31	899K	3.484
08/08/2024	-2,04%	-2,80	134,40	136,30	134,40	138,15	248K	589
07/08/2024	0,46%	0,63	137,20	137,51	135,00	137,84	794K	983
06/08/2024	0,43%	0,59	136,57	135,52	135,50	136,95	618K	1.577
05/08/2024	-1,13%	-1,55	135,98	135,69	135,00	136,94	638K	744
02/08/2024	-0,52%	-0,72	137,53	139,89	137,00	142,39	812K	2.804
01/08/2024	0,70%	0,96	138,25	137,29	137,29	139,34	688K	1.389
31/07/2024	-0,93%	-1,29	137,29	139,97	136,91	141,44	3M	2.404
30/07/2024	-1,54%	-2,17	138,58	142,90	138,05	144,00	983K	4.545
29/07/2024	-0,04%	-0,05	140,75	140,80	139,75	145,80	971K	1.672
26/07/2024	0,97%	1,35	140,80	139,45	138,02	140,80	596K	1.529
25/07/2024	-0,09%	-0,12	139,45	139,55	138,61	139,55	361K	706
24/07/2024	-0,74%	-1,04	139,57	140,56	138,51	140,58	517K	1.639
23/07/2024	-0,06%	-0,09	140,61	143,48	139,51	143,48	877K	1.304
22/07/2024	-0,76%	-1,08	140,70	141,36	139,13	143,95	755K	1.198
19/07/2024	0,57%	0,80	141,78	139,00	139,00	141,81	365K	1.310
18/07/2024	0,05%	0,07	140,98	140,91	138,07	142,08	657K	800
17/07/2024	-1,27%	-1,81	140,91	142,73	140,80	145,00	476K	822
16/07/2024	0,65%	0,92	142,72	141,80	140,51	144,76	345K	777
15/07/2024	-2,88%	-4,21	141,80	146,01	141,60	146,97	521K	1.076
12/07/2024	5,66%	7,82	146,01	138,90	137,51	146,01	878K	1.450
11/07/2024	-1,28%	-1,79	138,19	140,25	138,00	140,59	510K	1.321
10/07/2024	2,40%	3,28	139,98	136,70	135,80	141,00	947K	3.237
09/07/2024	0,44%	0,60	136,70	135,61	135,61	139,04	641K	1.472
08/07/2024	-2,09%	-2,90	136,10	138,64	135,58	138,64	1M	2.333
05/07/2024	1,91%	2,60	139,00	137,39	135,20	139,99	831K	1.999
04/07/2024	-0,07%	-0,10	136,40	136,56	135,10	138,38	844K	1.878
03/07/2024	-1,91%	-2,66	136,50	139,16	135,01	140,49	2M	1.934
02/07/2024	-0,95%	-1,34	139,16	140,50	139,13	142,34	582K	2.465
01/07/2024	-4,23%	-6,20	140,50	147,00	139,00	147,49	836K	2.321
28/06/2024	1,68%	2,43	146,70	144,27	141,76	149,00	991K	3.115
27/06/2024	2,20%	3,10	144,27	141,18	140,47	144,60	424K	1.401
26/06/2024	0,63%	0,89	141,17	141,22	140,12	141,22	347K	669
25/06/2024	-1,90%	-2,72	140,28	142,99	138,00	142,99	679K	1.276
24/06/2024	-0,97%	-1,40	143,00	144,40	141,89	144,40	481K	1.149
21/06/2024	-0,56%	-0,82	144,40	145,60	143,00	145,60	456K	1.232
20/06/2024	-0,19%	-0,27	145,22	145,60	144,53	145,60	259K	649
19/06/2024	-0,21%	-0,31	145,49	144,40	144,40	145,77	425K	1.779
18/06/2024	-0,17%	-0,25	145,80	144,41	144,25	145,99	456K	1.830
17/06/2024	0,04%	0,06	146,05	145,99	144,73	146,05	370K	672
14/06/2024	0,68%	0,99	145,99	145,00	144,00	146,79	599K	1.541
13/06/2024	-0,68%	-0,99	145,00	146,01	143,00	146,01	520K	1.080
12/06/2024	-0,69%	-1,01	145,99	146,44	144,24	147,00	538K	555
11/06/2024	-1,99%	-2,98	147,00	148,88	145,02	150,40	651K	1.230
10/06/2024	-1,24%	-1,89	149,98	151,87	148,91	151,95	636K	1.172
07/06/2024	-1,15%	-1,77	151,87	153,64	151,02	153,64	598K	2.147
06/06/2024	-0,81%	-1,26	153,64	154,90	153,17	154,90	521K	912
05/06/2024	0,49%	0,75	154,90	154,50	153,01	155,39	760K	1.447
04/06/2024	-1,07%	-1,66	154,15	154,50	153,14	157,07	2M	5.915
03/06/2024	1,18%	1,81	155,81	156,15	153,14	157,07	649K	2.336
31/05/2024	-0,21%	-0,32	154,00	154,31	153,72	157,70	1M	2.527
29/05/2024	0,31%	0,47	154,32	153,85	153,45	155,34	444K	1.009
28/05/2024	-0,59%	-0,92	153,85	154,77	152,52	154,77	399K	663
27/05/2024	-0,65%	-1,01	154,77	155,78	154,18	155,89	579K	850
24/05/2024	0,30%	0,46	155,78	155,30	155,30	158,00	1M	1.244
23/05/2024	-0,47%	-0,73	155,32	156,37	155,09	156,39	269K	637
22/05/2024	-0,13%	-0,20	156,05	156,25	155,51	156,66	572K	765
21/05/2024	0,01%	0,01	156,25	156,20	155,00	156,72	446K	793
20/05/2024	-0,41%	-0,65	156,24	157,21	155,45	158,55	471K	1.056
17/05/2024	0,24%	0,38	156,89	156,51	156,48	159,47	571K	1.520
16/05/2024	-0,57%	-0,90	156,51	156,00	156,00	157,41	180K	368
15/05/2024	0,22%	0,34	157,41	156,69	155,77	159,87	390K	1.521
14/05/2024	0,43%	0,67	157,07	156,40	154,21	157,08	493K	1.818
13/05/2024	-0,67%	-1,05	156,40	157,27	156,20	157,47	197K	346
10/05/2024	-0,28%	-0,45	157,45	157,90	157,01	161,05	1M	2.047
09/05/2024	-0,42%	-0,66	157,90	157,12	156,88	158,47	260K	300
08/05/2024	-0,72%	-1,15	158,56	160,03	157,08	162,47	555K	784
07/05/2024	-0,38%	-0,61	159,71	160,32	158,00	160,32	10M	885
06/05/2024	0,37%	0,59	160,32	159,73	159,44	160,99	167K	350
03/05/2024	3,05%	4,73	159,73	155,15	155,15	159,79	585K	1.223
02/05/2024	-2,63%	-4,19	155,00	159,54	152,75	159,79	2M	4.111
30/04/2024	2,36%	3,67	159,19	155,53	155,53	159,99	460K	1.951
29/04/2024	-1,57%	-2,48	155,52	155,24	155,24	158,00	494K	1.274
26/04/2024	1,78%	2,76	158,00	155,24	155,24	159,99	709K	2.668
25/04/2024	0,15%	0,24	155,24	155,50	154,00	155,96	309K	531
24/04/2024	-0,64%	-1,00	155,00	156,00	155,00	156,00	344K	548
23/04/2024	-0,74%	-1,17	156,00	155,61	155,61	158,00	408K	792
22/04/2024	-0,21%	-0,33	157,17	157,50	157,17	158,97	226K	391
19/04/2024	0,96%	1,50	157,50	156,00	155,00	159,00	548K	1.386
18/04/2024	-0,70%	-1,10	156,00	157,10	154,74	157,11	916K	927
17/04/2024	-0,22%	-0,34	157,10	157,82	156,55	158,47	490K	1.668
16/04/2024	-1,65%	-2,64	157,44	159,11	157,01	159,11	13M	1.373
15/04/2024	-0,76%	-1,22	160,08	161,30	159,11	161,62	412K	1.117
12/04/2024	-0,31%	-0,50	161,30	161,80	160,81	161,84	527K	1.618
11/04/2024	0,29%	0,46	161,80	161,34	160,51	161,80	426K	769
10/04/2024	-0,09%	-0,14	161,34	161,48	160,08	162,51	414K	675
09/04/2024	0,87%	1,39	161,48	160,09	158,42	161,50	2M	1.634
08/04/2024	0,07%	0,11	160,09	159,05	158,70	161,00	704K	1.236
05/04/2024	0,29%	0,47	159,98	159,52	159,51	160,75	985K	1.558
04/04/2024	-0,29%	-0,47	159,51	159,91	158,61	161,00	425K	622
03/04/2024	-0,79%	-1,28	159,98	161,15	159,00	161,74	706K	1.403
02/04/2024	-0,02%	-0,04	161,26	161,40	159,86	161,92	554K	680
01/04/2024	-0,14%	-0,23	161,30	161,71	161,15	161,89	567K	2.357
28/03/2024	0,20%	0,32	161,53	161,21	160,50	161,87	298K	570
27/03/2024	-	-	161,21	160,04	159,85	162,78	463K	896

Date,Open,High,Low,Close,Volume
03-Oct-24,129.50,131.67,128.51,131.67,1068244
02-Oct-24,129.00,130.15,128.90,129.21,524539
01-Oct-24,131.91,132.00,128.50,129.00,1393082
30-Sep-24,129.01,132.00,129.01,131.73,446516
27-Sep-24,129.93,131.00,129.90,130.50,786532
26-Sep-24,128.16,130.53,128.16,129.93,371654
25-Sep-24,129.27,129.95,128.40,129.28,605828
24-Sep-24,128.43,129.72,128.18,128.39,940332
23-Sep-24,131.75,132.06,128.15,128.43,2224800
20-Sep-24,131.94,131.94,129.49,131.74,529758
19-Sep-24,129.01,132.00,128.18,132.00,4782470
18-Sep-24,131.99,131.99,130.02,131.39,666209
17-Sep-24,131.00,131.00,128.86,130.80,778282
16-Sep-24,130.50,131.15,129.51,130.88,1103264
13-Sep-24,129.00,131.38,128.24,130.50,1714801
12-Sep-24,128.88,130.28,128.58,129.80,1318661
11-Sep-24,130.99,130.99,128.14,128.94,1123203
10-Sep-24,132.31,133.00,130.23,131.00,795421
09-Sep-24,131.24,132.34,130.74,132.33,543089
06-Sep-24,131.21,132.33,129.41,131.23,589355
05-Sep-24,131.88,131.88,130.85,131.70,309985
04-Sep-24,132.49,132.98,130.99,131.87,693173
03-Sep-24,132.93,133.50,132.00,132.48,808749
02-Sep-24,132.60,132.99,131.73,132.89,388108
30-Aug-24,132.10,132.79,131.70,132.61,377283
29-Aug-24,132.51,132.87,131.70,132.15,623714
28-Aug-24,135.00,135.01,131.70,131.76,929691
27-Aug-24,134.99,137.99,134.50,135.00,765052
26-Aug-24,136.98,137.20,134.16,135.00,391960
23-Aug-24,134.20,138.71,134.20,136.02,698246
22-Aug-24,134.78,134.78,133.67,134.20,539496
21-Aug-24,134.40,135.03,133.00,134.79,453135
20-Aug-24,134.49,134.49,133.62,134.05,350942
19-Aug-24,134.48,134.48,132.98,134.02,622990
16-Aug-24,134.05,135.14,134.00,134.48,516332
15-Aug-24,133.26,135.17,132.50,134.04,524227
14-Aug-24,133.69,134.50,132.20,132.65,742219
13-Aug-24,133.35,134.50,133.03,133.69,354550
12-Aug-24,132.88,134.22,131.72,133.03,674014
09-Aug-24,134.46,135.31,130.70,132.88,898704
08-Aug-24,136.30,138.15,134.40,134.40,248124
07-Aug-24,137.51,137.84,135.00,137.20,794202
06-Aug-24,135.52,136.95,135.50,136.57,618298
05-Aug-24,135.69,136.94,135.00,135.98,638158
02-Aug-24,139.89,142.39,137.00,137.53,811896
01-Aug-24,137.29,139.34,137.29,138.25,688408
31-Jul-24,139.97,141.44,136.91,137.29,2665276
30-Jul-24,142.90,144.00,138.05,138.58,982511
29-Jul-24,140.80,145.80,139.75,140.75,971417
26-Jul-24,139.45,140.80,138.02,140.80,595739
25-Jul-24,139.55,139.55,138.61,139.45,360559
24-Jul-24,140.56,140.58,138.51,139.57,517020
23-Jul-24,143.48,143.48,139.51,140.61,877378
22-Jul-24,141.36,143.95,139.13,140.70,754822
19-Jul-24,139.00,141.81,139.00,141.78,364606
18-Jul-24,140.91,142.08,138.07,140.98,656970
17-Jul-24,142.73,145.00,140.80,140.91,476498
16-Jul-24,141.80,144.76,140.51,142.72,345182
15-Jul-24,146.01,146.97,141.60,141.80,520642
12-Jul-24,138.90,146.01,137.51,146.01,877592
11-Jul-24,140.25,140.59,138.00,138.19,509978
10-Jul-24,136.70,141.00,135.80,139.98,946950
09-Jul-24,135.61,139.04,135.61,136.70,640543
08-Jul-24,138.64,138.64,135.58,136.10,1249385
05-Jul-24,137.39,139.99,135.20,139.00,831303
04-Jul-24,136.56,138.38,135.10,136.40,843959
03-Jul-24,139.16,140.49,135.01,136.50,1665232
02-Jul-24,140.50,142.34,139.13,139.16,582416
01-Jul-24,147.00,147.49,139.00,140.50,836296
28-Jun-24,144.27,149.00,141.76,146.70,990964
27-Jun-24,141.18,144.60,140.47,144.27,424249
26-Jun-24,141.22,141.22,140.12,141.17,347479
25-Jun-24,142.99,142.99,138.00,140.28,678835
24-Jun-24,144.40,144.40,141.89,143.00,480818
21-Jun-24,145.60,145.60,143.00,144.40,456054
20-Jun-24,145.60,145.60,144.53,145.22,258775
19-Jun-24,144.40,145.77,144.40,145.49,424895
18-Jun-24,144.41,145.99,144.25,145.80,456019
17-Jun-24,145.99,146.05,144.73,146.05,369672
14-Jun-24,145.00,146.79,144.00,145.99,599481
13-Jun-24,146.01,146.01,143.00,145.00,520149
12-Jun-24,146.44,147.00,144.24,145.99,537777
11-Jun-24,148.88,150.40,145.02,147.00,651045
10-Jun-24,151.87,151.95,148.91,149.98,635508
07-Jun-24,153.64,153.64,151.02,151.87,598308
06-Jun-24,154.90,154.90,153.17,153.64,521383
05-Jun-24,154.50,155.39,153.01,154.90,759957
04-Jun-24,154.50,157.07,153.14,154.15,1601124
03-Jun-24,156.15,157.07,153.14,155.81,649014
31-May-24,154.31,157.70,153.72,154.00,1171048
29-May-24,153.85,155.34,153.45,154.32,443841
28-May-24,154.77,154.77,152.52,153.85,399205
27-May-24,155.78,155.89,154.18,154.77,578608
24-May-24,155.30,158.00,155.30,155.78,1109668
23-May-24,156.37,156.39,155.09,155.32,269180
22-May-24,156.25,156.66,155.51,156.05,572033
21-May-24,156.20,156.72,155.00,156.25,445774
20-May-24,157.21,158.55,155.45,156.24,470857
17-May-24,156.51,159.47,156.48,156.89,570620
16-May-24,156.00,157.41,156.00,156.51,179870
15-May-24,156.69,159.87,155.77,157.41,389568
14-May-24,156.40,157.08,154.21,157.07,493304
13-May-24,157.27,157.47,156.20,156.40,196646
10-May-24,157.90,161.05,157.01,157.45,1260656
09-May-24,157.12,158.47,156.88,157.90,259850
08-May-24,160.03,162.47,157.08,158.56,555032
07-May-24,160.32,160.32,158.00,159.71,9897340
06-May-24,159.73,160.99,159.44,160.32,166576
03-May-24,155.15,159.79,155.15,159.73,584632
02-May-24,159.54,159.79,152.75,155.00,1514035
30-Apr-24,155.53,159.99,155.53,159.19,459863
29-Apr-24,155.24,158.00,155.24,155.52,493864
26-Apr-24,155.24,159.99,155.24,158.00,708556
25-Apr-24,155.50,155.96,154.00,155.24,308811
24-Apr-24,156.00,156.00,155.00,155.00,343817
23-Apr-24,155.61,158.00,155.61,156.00,407927
22-Apr-24,157.50,158.97,157.17,157.17,226247
19-Apr-24,156.00,159.00,155.00,157.50,548329
18-Apr-24,157.10,157.11,154.74,156.00,915509
17-Apr-24,157.82,158.47,156.55,157.10,490227
16-Apr-24,159.11,159.11,157.01,157.44,13222674
15-Apr-24,161.30,161.62,159.11,160.08,412071
12-Apr-24,161.80,161.84,160.81,161.30,527008
11-Apr-24,161.34,161.80,160.51,161.80,426349
10-Apr-24,161.48,162.51,160.08,161.34,414078
09-Apr-24,160.09,161.50,158.42,161.48,1890169
08-Apr-24,159.05,161.00,158.70,160.09,704150
05-Apr-24,159.52,160.75,159.51,159.98,985170
04-Apr-24,159.91,161.00,158.61,159.51,425338
03-Apr-24,161.15,161.74,159.00,159.98,705672
02-Apr-24,161.40,161.92,159.86,161.26,554001
01-Apr-24,161.71,161.89,161.15,161.30,566592
28-Mar-24,161.21,161.87,160.50,161.53,298236
27-Mar-24,160.04,162.78,159.85,161.21,463298

*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