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
06/07/20200,84%1,49178,07176,58176,52179,39691K322
03/07/20200,67%1,17176,58175,41174,81179,905M637
02/07/2020-0,34%-0,59175,41176,00174,50176,0012M1.454
01/07/2020-1,68%-3,00176,00179,00175,02179,00811K697
30/06/20200,30%0,54179,00178,99177,90179,00354K360
29/06/2020-0,80%-1,44178,46178,32176,79180,73549K327
26/06/20200,91%1,63179,90178,27175,80180,381M808
25/06/2020-0,41%-0,74178,27181,61175,73181,61600K649
24/06/20200,75%1,33179,01177,74175,88181,646M693
23/06/20201,24%2,18177,68175,60175,60181,552M476
22/06/2020-3,10%-5,62175,50180,44175,03183,852M555
19/06/2020-2,87%-5,35181,12183,43180,00186,481M600
18/06/20204,77%8,49186,47180,99180,02186,497M1.097
17/06/2020-0,01%-0,02177,98181,37177,98187,003M397
16/06/2020-1,11%-2,00178,00180,00177,53180,90645K503
15/06/2020-0,83%-1,50180,00179,00173,35181,502M598
12/06/20201,96%3,49181,50177,91172,91181,97457K449
10/06/2020-0,22%-0,39178,01180,61178,01185,002M1.700
09/06/2020-3,41%-6,29178,40180,00178,40186,002M634
08/06/20204,60%8,13184,69179,79178,47193,98517K724
05/06/20201,35%2,36176,56174,51174,51178,87832K649
04/06/20201,47%2,52174,20171,70171,70174,82373K565
03/06/20200,04%0,07171,68171,03171,03174,14380K814
02/06/20200,76%1,30171,61170,02170,02179,80553K400
01/06/20200,18%0,31170,31170,17170,00171,65362K362
29/05/20200,00%0,00170,00170,33169,96172,02371K217
28/05/2020-0,18%-0,30170,00170,29168,10172,72524K676
27/05/20202,58%4,28170,30167,74166,12173,991M1.096
26/05/2020-0,71%-1,18166,02164,48164,43171,00355K281
25/05/2020-0,72%-1,22167,20169,01160,62170,001M959
22/05/20202,70%4,42168,42164,03163,99169,991M1.081
21/05/2020-1,20%-2,00164,00166,00160,12166,46417K298
20/05/2020-0,30%-0,50166,00166,44164,46166,48219K162
19/05/20200,30%0,50166,50166,01166,00167,50248K209
18/05/20200,59%0,97166,00165,85165,85167,50335K218
15/05/20200,02%0,03165,03165,00165,00167,96174K199
14/05/2020-0,90%-1,50165,00166,11165,00169,65277K135
13/05/2020-0,89%-1,50166,50168,02166,50168,86165K168
12/05/20200,51%0,85168,00166,20166,20169,00333K236
11/05/2020-1,15%-1,95167,15169,11166,03169,97511K606
08/05/20200,06%0,10169,10168,02168,02172,70376K903
07/05/2020-0,74%-1,26169,00171,99169,00173,16290K273
06/05/20200,75%1,26170,26173,78165,99173,78354K278
05/05/20201,56%2,60169,00166,39165,00179,00675K382
04/05/20200,54%0,90166,40165,50163,54166,99503K244
30/04/20200,00%0,00165,50165,51165,25166,40291K192
29/04/20200,15%0,25165,50165,30165,25166,904M204
28/04/20200,15%0,25165,25167,00162,00168,027M411
27/04/20201,22%1,99165,00163,00159,50167,014M223
24/04/2020-1,83%-3,04163,01167,98163,01171,092M340
23/04/2020-0,27%-0,45166,05167,80166,02169,871M413
22/04/2020-0,77%-1,30166,50167,80166,40171,50768K367
20/04/20201,08%1,80167,80166,01165,50170,002M416
17/04/20201,22%2,00166,00164,99164,50167,942M271
16/04/20200,37%0,61164,00161,51161,51166,972M411
15/04/20200,61%0,99163,39163,04161,51166,002M875
14/04/20202,00%3,19162,40162,66161,01165,001M264
13/04/20200,01%0,02159,21159,00159,00162,61202K163
09/04/20200,75%1,19159,19160,00158,34162,70738K380
08/04/2020-1,25%-2,00158,00159,24157,22166,794M672
07/04/20203,90%6,00160,00152,97152,97160,005M1.643
06/04/2020-3,50%-5,58154,00157,24150,02159,58836K1.243
03/04/2020-0,26%-0,42159,58159,00155,30160,002M1.626
02/04/20207,35%10,96160,00149,06149,06160,00936K1.109
01/04/2020-0,64%-0,96149,04155,22147,08159,46437K339
31/03/20201,35%2,00150,00150,00147,01160,00816K484
30/03/20200,68%1,00148,00148,96148,00164,57521K426
27/03/20201,37%1,99147,00150,00145,02153,962M334
26/03/2020-5,39%-8,26145,01148,00141,01162,99507K367
25/03/202013,53%18,27153,27139,00133,99158,002M506
24/03/202013,17%15,71135,00128,98124,00135,002M600
23/03/2020-15,99%-22,71119,29141,97114,00141,971M740
20/03/202011,77%14,95142,00129,00129,00170,004M469
19/03/2020-11,77%-16,95127,05140,02108,02140,021M812
18/03/2020-10,00%-16,00144,00159,00140,00159,007M1.352
17/03/2020-5,67%-9,62160,00166,06158,16174,992M1.594
16/03/2020-5,53%-9,93169,62178,87158,09178,871M1.319
13/03/20201,99%3,51179,55176,00172,51184,991M1.846
12/03/2020-7,81%-14,91176,04185,01170,00185,012M1.533
11/03/2020-4,05%-8,05190,95199,00190,95205,531M1.172
10/03/20203,11%6,00199,00193,00190,00205,972M1.841
09/03/2020-2,03%-4,00193,00195,80186,00195,802M1.723
06/03/2020-0,38%-0,76197,00196,95191,49197,002M1.537
05/03/20200,17%0,34197,76197,42194,00198,441M1.113
04/03/20202,28%4,41197,42194,01192,00198,482M3.696
03/03/2020-2,03%-3,99193,01192,99190,02198,974M4.237
02/03/2020-1,01%-2,00197,00193,80185,04198,885M2.698
28/02/2020-0,50%-1,00199,00198,77193,00203,104M7.098
27/02/20200,91%1,80200,00199,69199,00206,861M734
26/02/2020-4,25%-8,80198,20199,00192,50202,70868K599
21/02/20203,24%6,50207,00201,80194,00210,002M813
20/02/2020-0,97%-1,97200,50202,47195,05202,472M1.390
19/02/2020-1,65%-3,40202,47203,14201,01205,85799K368
18/02/20201,41%2,86205,87205,98201,01205,982M856
17/02/2020-0,87%-1,78203,01204,56201,52205,991M668
14/02/20201,38%2,79204,79201,52201,52206,00776K392
13/02/20200,75%1,50202,00200,52200,52204,952M1.105
12/02/2020-0,60%-1,22200,50201,50200,50204,993M1.169
11/02/2020-1,35%-2,77201,72204,00200,03204,002M1.261
10/02/2020-0,49%-1,01204,49205,50204,01206,472M712
07/02/2020-2,14%-4,49205,50209,27201,01218,972M1.642
06/02/20203,31%6,72209,99204,11204,11209,991M604
05/02/20201,03%2,07203,27201,09199,22206,702M2.072
04/02/2020-1,61%-3,30201,20203,55198,02205,803M1.802
03/02/2020-2,39%-5,00204,50203,00201,99207,192M1.456
31/01/2020-0,29%-0,60209,50210,10203,00214,005M1.417
30/01/2020-4,50%-9,90210,10220,00204,50220,001M1.254
29/01/20200,00%0,00220,00220,00216,43228,00679K588
28/01/2020-0,23%-0,50220,00220,00214,65220,001M1.665
27/01/2020-3,76%-8,62220,50229,00220,01229,001M854
24/01/20200,93%2,12229,12227,01225,01239,972M659
23/01/20202,71%6,00227,00220,98219,17230,002M1.249
22/01/20201,14%2,50221,00220,00218,50221,002M1.188
21/01/20200,00%0,00218,50218,49216,05220,992M1.238
20/01/20200,79%1,72218,50216,78216,40218,503M1.407
17/01/2020-2,11%-4,68216,78221,45215,24221,452M1.708
16/01/2020-0,66%-1,47221,46222,93220,00222,932M1.765
15/01/2020-7,11%-17,06222,93239,24220,41239,253M1.683
14/01/2020-1,24%-3,01239,99243,00238,91243,002M727
13/01/2020-4,25%-10,78243,00253,50236,18253,503M1.159
10/01/20200,75%1,88253,78251,90247,01254,002M882
09/01/20200,04%0,10251,90251,20251,20258,982M813
08/01/2020-4,73%-12,50251,80263,57235,50263,573M1.595
07/01/2020-0,51%-1,36264,30265,66260,20267,003M2.085
06/01/2020-1,53%-4,14265,66270,00261,64273,964M3.204
03/01/20201,43%3,80269,80269,00260,01273,383M3.381
02/01/2020-1,49%-4,01266,00268,00245,00275,006M4.601
30/12/2019-6,89%-19,98270,01290,00263,13299,975M3.978
27/12/20190,00%-0,01289,99289,99285,51289,993M866
26/12/20195,52%15,16290,00279,96275,06294,984M1.139
23/12/20192,55%6,84274,84268,00263,07279,894M1.060
20/12/20192,56%6,70268,00261,29256,13268,004M1.878
19/12/20190,69%1,80261,30264,84256,06264,842M1.435
18/12/2019--259,50259,67253,00269,293M1.438


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br