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
19/01/20222,27%3,00135,00132,00132,00136,95458K516
18/01/20222,95%3,78132,00128,27128,27132,00382K645
17/01/20220,89%1,13128,22127,09127,09132,19749K2.638
14/01/20224,51%5,49127,09121,30121,30128,99607K693
13/01/20220,08%0,10121,60121,50120,00121,601M731
12/01/2022-0,70%-0,86121,50123,97120,18123,9711M1.220
11/01/2022-1,93%-2,41122,36124,60122,16125,802M1.189
10/01/2022-1,76%-2,23124,77127,00123,51127,38891K990
07/01/2022-2,47%-3,21127,00129,00126,00129,002M1.360
06/01/2022-1,91%-2,53130,21133,00130,20133,001M1.182
05/01/2022-1,10%-1,47132,74134,22130,03134,712M2.354
04/01/2022-1,89%-2,58134,21138,51134,21138,511M1.434
03/01/2022-1,59%-2,21136,79139,02135,09140,00759K1.122
30/12/2021-0,40%-0,56139,00139,98139,00139,98521K378
29/12/2021-0,30%-0,42139,56139,90139,51141,18575K457
28/12/2021-0,21%-0,30139,98140,28139,50140,49403K522
27/12/2021-0,06%-0,08140,28140,36140,00140,99420K431
23/12/2021-0,45%-0,64140,36140,44140,11140,99387K522
22/12/2021-0,21%-0,30141,00141,30140,50141,49301K319
21/12/2021-0,49%-0,70141,30141,98140,50142,50374K521
20/12/2021-0,40%-0,57142,00142,60141,00143,90549K509
17/12/2021-0,99%-1,42142,57143,99141,81143,99483K1.011
16/12/2021-0,01%-0,01143,99143,50141,45144,01475K673
15/12/20211,06%1,51144,00142,49141,52144,47422K534
14/12/20210,11%0,15142,49141,79140,25142,88420K622
13/12/2021-1,77%-2,56142,34144,90138,15144,90735K1.222
10/12/20211,33%1,90144,90143,00142,51144,93296K693
09/12/20210,26%0,37143,00143,00141,15143,30317K497
08/12/20211,16%1,64142,63139,50139,50143,99374K458
07/12/2021-1,00%-1,43140,99142,41140,05142,50557K1.086
06/12/2021-0,20%-0,28142,42142,70140,64143,00304K459
03/12/20212,09%2,92142,70139,77138,60142,70269K358
02/12/2021-0,16%-0,22139,78140,00138,00141,50379K569
01/12/20210,73%1,01140,00138,99137,02140,00452K1.140
30/11/20212,31%3,14138,99135,85135,35139,00324K426
29/11/20212,67%3,53135,85132,40130,95135,85601K536
26/11/20210,02%0,02132,32132,00131,30133,00330K738
25/11/20210,02%0,02132,30132,28131,70132,65344K576
24/11/2021-0,92%-1,23132,28134,00131,31134,00368K565
23/11/2021-1,10%-1,49133,51135,00133,50135,20384K703
22/11/20210,00%0,00135,00135,00134,50136,35458K700
19/11/2021-0,52%-0,70135,00135,70134,70136,48407K453
18/11/2021-2,65%-3,69135,70139,80135,70139,99470K622
17/11/2021-1,49%-2,11139,39142,00138,70142,50497K555
16/11/2021-2,39%-3,47141,50145,55141,50146,09424K925
12/11/2021-0,01%-0,02144,97144,41143,91145,26231K455
11/11/2021-0,01%-0,01144,99146,27143,90146,27414K1.088
10/11/20210,01%0,01145,00145,04143,50145,04393K1.136
09/11/20210,00%0,00144,99144,99144,00145,03664K2.564
08/11/20210,64%0,92144,99144,07143,85145,28514K689
05/11/2021-0,03%-0,04144,07143,19142,00144,09517K2.098
04/11/20212,31%3,26144,11140,50139,70145,09697K1.154
03/11/2021-0,46%-0,65140,85141,00139,79141,50443K1.068
01/11/2021-2,94%-4,29141,50145,20141,09145,20692K1.786
29/10/20212,60%3,69145,79142,11141,55145,80540K1.230
28/10/2021-0,63%-0,90142,10144,25142,10144,76454K817
27/10/2021-1,13%-1,63143,00145,00143,00145,00326K352
26/10/2021-0,25%-0,36144,63144,99144,50145,12275K636
25/10/20210,19%0,28144,99144,13143,99146,15506K1.276
22/10/2021-1,84%-2,72144,71147,98141,50147,98936K1.459
21/10/2021-0,46%-0,68147,43148,11146,51148,25834K1.411
20/10/20210,07%0,10148,11148,01148,01148,86630K881
19/10/2021-1,49%-2,24148,01150,25147,99150,25991K2.187
18/10/20210,95%1,42150,25148,83148,83150,25382K687
15/10/20210,12%0,18148,83148,65148,20148,94441K535
14/10/20210,44%0,65148,65148,00147,72148,99343K669
13/10/2021-0,01%-0,01148,00148,00147,31148,99662K868
11/10/20210,07%0,11148,01147,30147,00148,74458K852
08/10/20212,71%3,90147,90143,51141,50147,90842K962
07/10/2021-3,36%-5,00144,00144,01141,10147,99813K1.535
06/10/20214,28%6,11149,00143,42142,50149,001M2.395
05/10/2021-0,05%-0,07142,89142,97141,00147,981M2.171
04/10/20211,03%1,46142,96141,50141,00144,891M2.059
01/10/2021-0,35%-0,50141,50142,44141,50148,812M3.132
30/09/2021-2,39%-3,48142,00145,50142,00148,951M2.251
29/09/20210,85%1,23145,48144,26144,25145,49228K318
28/09/2021-0,52%-0,75144,25144,43144,00145,00392K518
27/09/20210,28%0,40145,00144,60143,50145,00432K801
24/09/20210,56%0,80144,60143,80143,07145,50319K412
23/09/2021-0,10%-0,15143,80144,00141,80144,00842K1.539
22/09/20211,17%1,67143,95142,25142,00144,501M1.189
21/09/2021-1,02%-1,47142,28144,32141,54145,98283K656
20/09/2021-0,79%-1,15143,75144,50143,75148,80342K639
17/09/20210,98%1,40144,90143,50143,50146,99549K916
16/09/2021-0,15%-0,21143,50143,80141,26144,17476K632
15/09/20210,85%1,21143,71142,98142,91143,95189K462
14/09/2021-0,46%-0,66142,50143,70142,50144,85409K918
13/09/20212,04%2,86143,16140,86140,77146,88702K998
10/09/2021-1,54%-2,20140,30142,91140,30144,00779K878
09/09/20210,32%0,46142,50141,50141,00142,50468K822
08/09/2021-0,53%-0,75142,04142,00141,51142,50394K939
06/09/2021-0,49%-0,71142,79143,49140,51143,49516K767
03/09/20210,84%1,20143,50142,30141,73143,50448K653
02/09/20210,05%0,07142,30142,23141,56142,54397K669
01/09/20210,16%0,23142,23142,50141,00142,50498K1.235
31/08/20211,49%2,09142,00140,47140,01142,50272K550
30/08/2021-1,64%-2,33139,91142,26139,06142,49551K827
27/08/2021-0,19%-0,27142,24142,49138,61142,92420K408
26/08/20210,27%0,38142,51142,50140,00145,00523K610
25/08/2021-0,05%-0,07142,13142,03141,03142,50651K933
24/08/20210,14%0,20142,20142,00139,89144,00492K967
23/08/2021-0,65%-0,93142,00142,93140,70144,00784K2.441
20/08/20210,44%0,63142,93143,99140,00143,99394K917
19/08/20211,28%1,80142,30140,90139,89142,43261K406
18/08/2021-1,53%-2,18140,50142,71140,50142,71543K797
17/08/20210,11%0,15142,68142,56141,42144,01400K639
16/08/20210,02%0,03142,53142,99142,50146,75439K758
13/08/20211,73%2,42142,50140,05140,05146,22386K778
12/08/2021-0,41%-0,58140,08140,85135,03142,97498K973
11/08/2021-6,21%-9,32140,66150,20140,51150,20390K845
10/08/2021-0,15%-0,22149,98149,66149,00150,20495K1.088
09/08/2021-0,46%-0,69150,20152,48149,26152,48323K592
06/08/20210,94%1,40150,89148,12148,12153,37411K826
05/08/2021-0,86%-1,29149,49150,00149,00150,70318K634
04/08/20210,52%0,78150,78149,99149,50150,99488K665
03/08/2021-1,19%-1,80150,00151,97150,00153,90480K502
02/08/2021-1,62%-2,50151,80154,99151,10154,99646K1.358
30/07/2021-0,45%-0,70154,30154,99151,00155,00441K746
29/07/20211,87%2,85155,00153,00151,00155,02330K405
28/07/2021-0,55%-0,84152,15150,00150,00154,90199K204
27/07/2021-0,02%-0,03152,99153,02147,57153,80322K419
26/07/20210,74%1,12153,02151,99151,90153,50384K431
23/07/20211,40%2,10151,90149,79149,10152,70383K494
22/07/20211,20%1,78149,80150,02149,30152,82227K319
21/07/2021-0,68%-1,01148,02149,57148,02153,00488K648
20/07/20211,36%2,00149,03147,05147,00151,00380K619
19/07/2021-2,77%-4,19147,03151,01147,01151,99338K486
16/07/20211,18%1,77151,22145,99145,07152,48350K491
15/07/20210,98%1,45149,45145,00145,00149,98418K517
14/07/20211,59%2,31148,00145,90145,01155,80671K900
13/07/20211,89%2,70145,69143,50143,50145,70592K719
12/07/2021-0,67%-0,96142,99144,53141,97144,89786K843
08/07/2021-0,38%-0,55143,95145,90143,01145,90424K377
07/07/2021--144,50143,83143,83145,89330K388


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito