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
19/01/2022	2,27%	3,00	135,00	132,00	132,00	136,95	458K	516
18/01/2022	2,95%	3,78	132,00	128,27	128,27	132,00	382K	645
17/01/2022	0,89%	1,13	128,22	127,09	127,09	132,19	749K	2.638
14/01/2022	4,51%	5,49	127,09	121,30	121,30	128,99	607K	693
13/01/2022	0,08%	0,10	121,60	121,50	120,00	121,60	1M	731
12/01/2022	-0,70%	-0,86	121,50	123,97	120,18	123,97	11M	1.220
11/01/2022	-1,93%	-2,41	122,36	124,60	122,16	125,80	2M	1.189
10/01/2022	-1,76%	-2,23	124,77	127,00	123,51	127,38	891K	990
07/01/2022	-2,47%	-3,21	127,00	129,00	126,00	129,00	2M	1.360
06/01/2022	-1,91%	-2,53	130,21	133,00	130,20	133,00	1M	1.182
05/01/2022	-1,10%	-1,47	132,74	134,22	130,03	134,71	2M	2.354

04/01/2022	-1,89%	-2,58	134,21	138,51	134,21	138,51	1M	1.434
03/01/2022	-1,59%	-2,21	136,79	139,02	135,09	140,00	759K	1.122
30/12/2021	-0,40%	-0,56	139,00	139,98	139,00	139,98	521K	378
29/12/2021	-0,30%	-0,42	139,56	139,90	139,51	141,18	575K	457
28/12/2021	-0,21%	-0,30	139,98	140,28	139,50	140,49	403K	522
27/12/2021	-0,06%	-0,08	140,28	140,36	140,00	140,99	420K	431
23/12/2021	-0,45%	-0,64	140,36	140,44	140,11	140,99	387K	522
22/12/2021	-0,21%	-0,30	141,00	141,30	140,50	141,49	301K	319
21/12/2021	-0,49%	-0,70	141,30	141,98	140,50	142,50	374K	521
20/12/2021	-0,40%	-0,57	142,00	142,60	141,00	143,90	549K	509
17/12/2021	-0,99%	-1,42	142,57	143,99	141,81	143,99	483K	1.011
16/12/2021	-0,01%	-0,01	143,99	143,50	141,45	144,01	475K	673
15/12/2021	1,06%	1,51	144,00	142,49	141,52	144,47	422K	534
14/12/2021	0,11%	0,15	142,49	141,79	140,25	142,88	420K	622
13/12/2021	-1,77%	-2,56	142,34	144,90	138,15	144,90	735K	1.222
10/12/2021	1,33%	1,90	144,90	143,00	142,51	144,93	296K	693
09/12/2021	0,26%	0,37	143,00	143,00	141,15	143,30	317K	497
08/12/2021	1,16%	1,64	142,63	139,50	139,50	143,99	374K	458
07/12/2021	-1,00%	-1,43	140,99	142,41	140,05	142,50	557K	1.086
06/12/2021	-0,20%	-0,28	142,42	142,70	140,64	143,00	304K	459
03/12/2021	2,09%	2,92	142,70	139,77	138,60	142,70	269K	358
02/12/2021	-0,16%	-0,22	139,78	140,00	138,00	141,50	379K	569
01/12/2021	0,73%	1,01	140,00	138,99	137,02	140,00	452K	1.140
30/11/2021	2,31%	3,14	138,99	135,85	135,35	139,00	324K	426
29/11/2021	2,67%	3,53	135,85	132,40	130,95	135,85	601K	536
26/11/2021	0,02%	0,02	132,32	132,00	131,30	133,00	330K	738
25/11/2021	0,02%	0,02	132,30	132,28	131,70	132,65	344K	576
24/11/2021	-0,92%	-1,23	132,28	134,00	131,31	134,00	368K	565
23/11/2021	-1,10%	-1,49	133,51	135,00	133,50	135,20	384K	703
22/11/2021	0,00%	0,00	135,00	135,00	134,50	136,35	458K	700
19/11/2021	-0,52%	-0,70	135,00	135,70	134,70	136,48	407K	453
18/11/2021	-2,65%	-3,69	135,70	139,80	135,70	139,99	470K	622
17/11/2021	-1,49%	-2,11	139,39	142,00	138,70	142,50	497K	555
16/11/2021	-2,39%	-3,47	141,50	145,55	141,50	146,09	424K	925
12/11/2021	-0,01%	-0,02	144,97	144,41	143,91	145,26	231K	455
11/11/2021	-0,01%	-0,01	144,99	146,27	143,90	146,27	414K	1.088
10/11/2021	0,01%	0,01	145,00	145,04	143,50	145,04	393K	1.136
09/11/2021	0,00%	0,00	144,99	144,99	144,00	145,03	664K	2.564
08/11/2021	0,64%	0,92	144,99	144,07	143,85	145,28	514K	689
05/11/2021	-0,03%	-0,04	144,07	143,19	142,00	144,09	517K	2.098
04/11/2021	2,31%	3,26	144,11	140,50	139,70	145,09	697K	1.154
03/11/2021	-0,46%	-0,65	140,85	141,00	139,79	141,50	443K	1.068
01/11/2021	-2,94%	-4,29	141,50	145,20	141,09	145,20	692K	1.786
29/10/2021	2,60%	3,69	145,79	142,11	141,55	145,80	540K	1.230
28/10/2021	-0,63%	-0,90	142,10	144,25	142,10	144,76	454K	817
27/10/2021	-1,13%	-1,63	143,00	145,00	143,00	145,00	326K	352
26/10/2021	-0,25%	-0,36	144,63	144,99	144,50	145,12	275K	636
25/10/2021	0,19%	0,28	144,99	144,13	143,99	146,15	506K	1.276
22/10/2021	-1,84%	-2,72	144,71	147,98	141,50	147,98	936K	1.459
21/10/2021	-0,46%	-0,68	147,43	148,11	146,51	148,25	834K	1.411
20/10/2021	0,07%	0,10	148,11	148,01	148,01	148,86	630K	881
19/10/2021	-1,49%	-2,24	148,01	150,25	147,99	150,25	991K	2.187
18/10/2021	0,95%	1,42	150,25	148,83	148,83	150,25	382K	687
15/10/2021	0,12%	0,18	148,83	148,65	148,20	148,94	441K	535
14/10/2021	0,44%	0,65	148,65	148,00	147,72	148,99	343K	669
13/10/2021	-0,01%	-0,01	148,00	148,00	147,31	148,99	662K	868
11/10/2021	0,07%	0,11	148,01	147,30	147,00	148,74	458K	852
08/10/2021	2,71%	3,90	147,90	143,51	141,50	147,90	842K	962
07/10/2021	-3,36%	-5,00	144,00	144,01	141,10	147,99	813K	1.535
06/10/2021	4,28%	6,11	149,00	143,42	142,50	149,00	1M	2.395
05/10/2021	-0,05%	-0,07	142,89	142,97	141,00	147,98	1M	2.171
04/10/2021	1,03%	1,46	142,96	141,50	141,00	144,89	1M	2.059
01/10/2021	-0,35%	-0,50	141,50	142,44	141,50	148,81	2M	3.132
30/09/2021	-2,39%	-3,48	142,00	145,50	142,00	148,95	1M	2.251
29/09/2021	0,85%	1,23	145,48	144,26	144,25	145,49	228K	318
28/09/2021	-0,52%	-0,75	144,25	144,43	144,00	145,00	392K	518
27/09/2021	0,28%	0,40	145,00	144,60	143,50	145,00	432K	801
24/09/2021	0,56%	0,80	144,60	143,80	143,07	145,50	319K	412
23/09/2021	-0,10%	-0,15	143,80	144,00	141,80	144,00	842K	1.539
22/09/2021	1,17%	1,67	143,95	142,25	142,00	144,50	1M	1.189
21/09/2021	-1,02%	-1,47	142,28	144,32	141,54	145,98	283K	656
20/09/2021	-0,79%	-1,15	143,75	144,50	143,75	148,80	342K	639
17/09/2021	0,98%	1,40	144,90	143,50	143,50	146,99	549K	916
16/09/2021	-0,15%	-0,21	143,50	143,80	141,26	144,17	476K	632
15/09/2021	0,85%	1,21	143,71	142,98	142,91	143,95	189K	462
14/09/2021	-0,46%	-0,66	142,50	143,70	142,50	144,85	409K	918
13/09/2021	2,04%	2,86	143,16	140,86	140,77	146,88	702K	998
10/09/2021	-1,54%	-2,20	140,30	142,91	140,30	144,00	779K	878
09/09/2021	0,32%	0,46	142,50	141,50	141,00	142,50	468K	822
08/09/2021	-0,53%	-0,75	142,04	142,00	141,51	142,50	394K	939
06/09/2021	-0,49%	-0,71	142,79	143,49	140,51	143,49	516K	767
03/09/2021	0,84%	1,20	143,50	142,30	141,73	143,50	448K	653
02/09/2021	0,05%	0,07	142,30	142,23	141,56	142,54	397K	669
01/09/2021	0,16%	0,23	142,23	142,50	141,00	142,50	498K	1.235
31/08/2021	1,49%	2,09	142,00	140,47	140,01	142,50	272K	550
30/08/2021	-1,64%	-2,33	139,91	142,26	139,06	142,49	551K	827
27/08/2021	-0,19%	-0,27	142,24	142,49	138,61	142,92	420K	408
26/08/2021	0,27%	0,38	142,51	142,50	140,00	145,00	523K	610
25/08/2021	-0,05%	-0,07	142,13	142,03	141,03	142,50	651K	933
24/08/2021	0,14%	0,20	142,20	142,00	139,89	144,00	492K	967
23/08/2021	-0,65%	-0,93	142,00	142,93	140,70	144,00	784K	2.441
20/08/2021	0,44%	0,63	142,93	143,99	140,00	143,99	394K	917
19/08/2021	1,28%	1,80	142,30	140,90	139,89	142,43	261K	406
18/08/2021	-1,53%	-2,18	140,50	142,71	140,50	142,71	543K	797
17/08/2021	0,11%	0,15	142,68	142,56	141,42	144,01	400K	639
16/08/2021	0,02%	0,03	142,53	142,99	142,50	146,75	439K	758
13/08/2021	1,73%	2,42	142,50	140,05	140,05	146,22	386K	778
12/08/2021	-0,41%	-0,58	140,08	140,85	135,03	142,97	498K	973
11/08/2021	-6,21%	-9,32	140,66	150,20	140,51	150,20	390K	845
10/08/2021	-0,15%	-0,22	149,98	149,66	149,00	150,20	495K	1.088
09/08/2021	-0,46%	-0,69	150,20	152,48	149,26	152,48	323K	592
06/08/2021	0,94%	1,40	150,89	148,12	148,12	153,37	411K	826
05/08/2021	-0,86%	-1,29	149,49	150,00	149,00	150,70	318K	634
04/08/2021	0,52%	0,78	150,78	149,99	149,50	150,99	488K	665
03/08/2021	-1,19%	-1,80	150,00	151,97	150,00	153,90	480K	502
02/08/2021	-1,62%	-2,50	151,80	154,99	151,10	154,99	646K	1.358
30/07/2021	-0,45%	-0,70	154,30	154,99	151,00	155,00	441K	746
29/07/2021	1,87%	2,85	155,00	153,00	151,00	155,02	330K	405
28/07/2021	-0,55%	-0,84	152,15	150,00	150,00	154,90	199K	204
27/07/2021	-0,02%	-0,03	152,99	153,02	147,57	153,80	322K	419
26/07/2021	0,74%	1,12	153,02	151,99	151,90	153,50	384K	431
23/07/2021	1,40%	2,10	151,90	149,79	149,10	152,70	383K	494
22/07/2021	1,20%	1,78	149,80	150,02	149,30	152,82	227K	319
21/07/2021	-0,68%	-1,01	148,02	149,57	148,02	153,00	488K	648
20/07/2021	1,36%	2,00	149,03	147,05	147,00	151,00	380K	619
19/07/2021	-2,77%	-4,19	147,03	151,01	147,01	151,99	338K	486
16/07/2021	1,18%	1,77	151,22	145,99	145,07	152,48	350K	491
15/07/2021	0,98%	1,45	149,45	145,00	145,00	149,98	418K	517
14/07/2021	1,59%	2,31	148,00	145,90	145,01	155,80	671K	900
13/07/2021	1,89%	2,70	145,69	143,50	143,50	145,70	592K	719
12/07/2021	-0,67%	-0,96	142,99	144,53	141,97	144,89	786K	843
08/07/2021	-0,38%	-0,55	143,95	145,90	143,01	145,90	424K	377
07/07/2021	-	-	144,50	143,83	143,83	145,89	330K	388

Date,Open,High,Low,Close,Volume
19-Jan-22,132.00,136.95,132.00,135.00,458406
18-Jan-22,128.27,132.00,128.27,132.00,381596
17-Jan-22,127.09,132.19,127.09,128.22,748750
14-Jan-22,121.30,128.99,121.30,127.09,606963
13-Jan-22,121.50,121.60,120.00,121.60,1337222
12-Jan-22,123.97,123.97,120.18,121.50,10755228
11-Jan-22,124.60,125.80,122.16,122.36,1694287
10-Jan-22,127.00,127.38,123.51,124.77,891294
07-Jan-22,129.00,129.00,126.00,127.00,1899590
06-Jan-22,133.00,133.00,130.20,130.21,1138135
05-Jan-22,134.22,134.71,130.03,132.74,1666933
04-Jan-22,138.51,138.51,134.21,134.21,1219421
03-Jan-22,139.02,140.00,135.09,136.79,758574
30-Dec-21,139.98,139.98,139.00,139.00,521322
29-Dec-21,139.90,141.18,139.51,139.56,574512
28-Dec-21,140.28,140.49,139.50,139.98,403114
27-Dec-21,140.36,140.99,140.00,140.28,419900
23-Dec-21,140.44,140.99,140.11,140.36,386712
22-Dec-21,141.30,141.49,140.50,141.00,300755
21-Dec-21,141.98,142.50,140.50,141.30,374301
20-Dec-21,142.60,143.90,141.00,142.00,548615
17-Dec-21,143.99,143.99,141.81,142.57,483202
16-Dec-21,143.50,144.01,141.45,143.99,475323
15-Dec-21,142.49,144.47,141.52,144.00,422332
14-Dec-21,141.79,142.88,140.25,142.49,420250
13-Dec-21,144.90,144.90,138.15,142.34,735461
10-Dec-21,143.00,144.93,142.51,144.90,295512
09-Dec-21,143.00,143.30,141.15,143.00,317374
08-Dec-21,139.50,143.99,139.50,142.63,374349
07-Dec-21,142.41,142.50,140.05,140.99,557091
06-Dec-21,142.70,143.00,140.64,142.42,304349
03-Dec-21,139.77,142.70,138.60,142.70,268943
02-Dec-21,140.00,141.50,138.00,139.78,378885
01-Dec-21,138.99,140.00,137.02,140.00,451781
30-Nov-21,135.85,139.00,135.35,138.99,324001
29-Nov-21,132.40,135.85,130.95,135.85,601380
26-Nov-21,132.00,133.00,131.30,132.32,329546
25-Nov-21,132.28,132.65,131.70,132.30,343763
24-Nov-21,134.00,134.00,131.31,132.28,367860
23-Nov-21,135.00,135.20,133.50,133.51,383896
22-Nov-21,135.00,136.35,134.50,135.00,457507
19-Nov-21,135.70,136.48,134.70,135.00,406823
18-Nov-21,139.80,139.99,135.70,135.70,469581
17-Nov-21,142.00,142.50,138.70,139.39,497062
16-Nov-21,145.55,146.09,141.50,141.50,423816
12-Nov-21,144.41,145.26,143.91,144.97,230791
11-Nov-21,146.27,146.27,143.90,144.99,414240
10-Nov-21,145.04,145.04,143.50,145.00,392544
09-Nov-21,144.99,145.03,144.00,144.99,664197
08-Nov-21,144.07,145.28,143.85,144.99,514264
05-Nov-21,143.19,144.09,142.00,144.07,516987
04-Nov-21,140.50,145.09,139.70,144.11,697152
03-Nov-21,141.00,141.50,139.79,140.85,442867
01-Nov-21,145.20,145.20,141.09,141.50,692307
29-Oct-21,142.11,145.80,141.55,145.79,539703
28-Oct-21,144.25,144.76,142.10,142.10,454222
27-Oct-21,145.00,145.00,143.00,143.00,326220
26-Oct-21,144.99,145.12,144.50,144.63,275066
25-Oct-21,144.13,146.15,143.99,144.99,506100
22-Oct-21,147.98,147.98,141.50,144.71,935635
21-Oct-21,148.11,148.25,146.51,147.43,833646
20-Oct-21,148.01,148.86,148.01,148.11,630120
19-Oct-21,150.25,150.25,147.99,148.01,990549
18-Oct-21,148.83,150.25,148.83,150.25,381513
15-Oct-21,148.65,148.94,148.20,148.83,441335
14-Oct-21,148.00,148.99,147.72,148.65,343271
13-Oct-21,148.00,148.99,147.31,148.00,662109
11-Oct-21,147.30,148.74,147.00,148.01,458055
08-Oct-21,143.51,147.90,141.50,147.90,841975
07-Oct-21,144.01,147.99,141.10,144.00,813314
06-Oct-21,143.42,149.00,142.50,149.00,1217556
05-Oct-21,142.97,147.98,141.00,142.89,1269811
04-Oct-21,141.50,144.89,141.00,142.96,1194773
01-Oct-21,142.44,148.81,141.50,141.50,1723042
30-Sep-21,145.50,148.95,142.00,142.00,1444908
29-Sep-21,144.26,145.49,144.25,145.48,227938
28-Sep-21,144.43,145.00,144.00,144.25,391740
27-Sep-21,144.60,145.00,143.50,145.00,431981
24-Sep-21,143.80,145.50,143.07,144.60,319150
23-Sep-21,144.00,144.00,141.80,143.80,842216
22-Sep-21,142.25,144.50,142.00,143.95,1192806
21-Sep-21,144.32,145.98,141.54,142.28,282634
20-Sep-21,144.50,148.80,143.75,143.75,341653
17-Sep-21,143.50,146.99,143.50,144.90,548744
16-Sep-21,143.80,144.17,141.26,143.50,476312
15-Sep-21,142.98,143.95,142.91,143.71,189304
14-Sep-21,143.70,144.85,142.50,142.50,409471
13-Sep-21,140.86,146.88,140.77,143.16,702174
10-Sep-21,142.91,144.00,140.30,140.30,779308
09-Sep-21,141.50,142.50,141.00,142.50,468174
08-Sep-21,142.00,142.50,141.51,142.04,393722
06-Sep-21,143.49,143.49,140.51,142.79,516231
03-Sep-21,142.30,143.50,141.73,143.50,447909
02-Sep-21,142.23,142.54,141.56,142.30,397135
01-Sep-21,142.50,142.50,141.00,142.23,498268
31-Aug-21,140.47,142.50,140.01,142.00,271763
30-Aug-21,142.26,142.49,139.06,139.91,550602
27-Aug-21,142.49,142.92,138.61,142.24,419657
26-Aug-21,142.50,145.00,140.00,142.51,523015
25-Aug-21,142.03,142.50,141.03,142.13,651473
24-Aug-21,142.00,144.00,139.89,142.20,492027
23-Aug-21,142.93,144.00,140.70,142.00,784211
20-Aug-21,143.99,143.99,140.00,142.93,393535
19-Aug-21,140.90,142.43,139.89,142.30,261161
18-Aug-21,142.71,142.71,140.50,140.50,542595
17-Aug-21,142.56,144.01,141.42,142.68,399715
16-Aug-21,142.99,146.75,142.50,142.53,439206
13-Aug-21,140.05,146.22,140.05,142.50,386453
12-Aug-21,140.85,142.97,135.03,140.08,498390
11-Aug-21,150.20,150.20,140.51,140.66,390302
10-Aug-21,149.66,150.20,149.00,149.98,495124
09-Aug-21,152.48,152.48,149.26,150.20,323336
06-Aug-21,148.12,153.37,148.12,150.89,411211
05-Aug-21,150.00,150.70,149.00,149.49,317888
04-Aug-21,149.99,150.99,149.50,150.78,488358
03-Aug-21,151.97,153.90,150.00,150.00,480293
02-Aug-21,154.99,154.99,151.10,151.80,645951
30-Jul-21,154.99,155.00,151.00,154.30,440951
29-Jul-21,153.00,155.02,151.00,155.00,329823
28-Jul-21,150.00,154.90,150.00,152.15,199233
27-Jul-21,153.02,153.80,147.57,152.99,322088
26-Jul-21,151.99,153.50,151.90,153.02,384170
23-Jul-21,149.79,152.70,149.10,151.90,383149
22-Jul-21,150.02,152.82,149.30,149.80,226898
21-Jul-21,149.57,153.00,148.02,148.02,487888
20-Jul-21,147.05,151.00,147.00,149.03,379818
19-Jul-21,151.01,151.99,147.01,147.03,337819
16-Jul-21,145.99,152.48,145.07,151.22,349626
15-Jul-21,145.00,149.98,145.00,149.45,418218
14-Jul-21,145.90,155.80,145.01,148.00,670524
13-Jul-21,143.50,145.70,143.50,145.69,592009
12-Jul-21,144.53,144.89,141.97,142.99,785786
08-Jul-21,145.90,145.90,143.01,143.95,424384
07-Jul-21,143.83,145.89,143.83,144.50,330243

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RCRB11

cotações, gráficos e mais...