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
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
20/12/20241,25%1,39112,79111,40110,40114,00562K1.634
19/12/2024-1,01%-1,14111,40112,55110,25113,72458K2.137
18/12/2024-3,46%-4,03112,54112,52111,65113,79337K732
17/12/20241,39%1,60116,57115,49112,51116,58632K1.884
16/12/20240,32%0,37114,97114,00111,83115,96765K1.122
13/12/20242,98%3,32114,60111,00111,00114,62466K1.039
12/12/2024-0,47%-0,52111,28111,80111,00112,99473K1.779
11/12/2024-0,18%-0,20111,80110,01110,01114,77682K1.347
10/12/2024-0,45%-0,51112,00113,03110,10115,69454K1.294
09/12/2024-2,92%-3,38112,51115,89111,50119,75704K1.889
06/12/2024-0,02%-0,02115,89117,07114,00117,80759K1.964
05/12/2024-1,76%-2,08115,91117,99112,03120,33859K1.362
04/12/2024-3,22%-3,93117,99121,92117,55122,87793K1.824
03/12/2024-0,26%-0,32121,92122,20121,57124,46864K2.201
02/12/2024-8,09%-10,76122,24131,00121,02131,004M1.683
29/11/20246,98%8,68133,00125,20123,07133,00435K852
28/11/2024-1,83%-2,32124,32127,91124,17127,91450K971
27/11/20240,88%1,11126,64125,53124,50128,05886K2.511
26/11/2024-1,68%-2,14125,53126,88124,51126,88447K437
25/11/2024-1,80%-2,34127,67130,01126,51130,15280K417
22/11/20244,21%5,25130,01125,98124,78130,01427K966
21/11/20240,39%0,48124,76124,28124,17126,00744K2.947
19/11/2024-1,50%-1,89124,28126,25124,09126,53268K551
18/11/20240,45%0,57126,17125,60123,76126,17606K569
14/11/2024-0,71%-0,90125,60126,45122,16126,50794K1.790
13/11/2024-1,31%-1,68126,50128,98125,01129,14502K1.640
12/11/2024-0,10%-0,13128,18128,31127,02128,31807K623
11/11/2024-0,18%-0,23128,31128,09127,12129,36854K1.620
08/11/2024-0,12%-0,16128,54128,04128,04129,47696K1.585
07/11/2024-0,80%-1,04128,70129,76128,03131,6912M786
06/11/20240,04%0,05129,74129,69129,07131,40485K637
05/11/2024-0,85%-1,11129,69130,74129,01132,111M2.926
04/11/2024-1,55%-2,06130,80132,86129,50134,981M3.244
01/11/2024-0,85%-1,14132,86130,52130,52133,99685K1.096
31/10/20241,52%2,00134,00130,01130,01134,00466K485
30/10/2024-0,59%-0,79132,00129,51129,21132,33713K2.024
29/10/20242,86%3,69132,79129,02129,02132,97740K975
28/10/2024-3,04%-4,05129,10133,00129,02133,001M4.055
25/10/20240,50%0,66133,15130,09130,00133,15548K554
24/10/20242,19%2,84132,49129,78129,01132,502M779
23/10/20240,45%0,58129,65129,03128,48132,001M2.050
22/10/20240,76%0,97129,07128,12128,12132,001M1.063
21/10/2024-1,69%-2,20128,10128,58128,10130,00657K671
18/10/20241,13%1,45130,30129,49128,89132,36496K920
17/10/20240,27%0,35128,85128,50128,21129,90967K1.659
16/10/2024-1,75%-2,29128,50130,11128,50132,47988K788
15/10/20240,36%0,47130,79130,32129,02130,99538K1.115
14/10/20241,03%1,33130,32128,99128,50132,00549K1.015
11/10/20240,89%1,14128,99131,37127,87131,37547K1.440
10/10/2024-0,59%-0,76127,85128,41127,85129,13795K2.055
09/10/2024-0,79%-1,03128,61129,00128,61129,87469K677
08/10/2024-0,25%-0,32129,64128,96128,96130,97361K422
07/10/2024-2,27%-3,02129,96131,22128,69132,005M832
04/10/20240,99%1,31132,98131,50129,31133,503M1.723
03/10/20241,90%2,46131,67129,50128,51131,671M1.294
02/10/20240,16%0,21129,21129,00128,90130,15525K1.735
01/10/2024-2,07%-2,73129,00131,91128,50132,001M2.095
30/09/20240,94%1,23131,73129,01129,01132,00447K378
27/09/20240,44%0,57130,50129,93129,90131,00787K3.455
26/09/20240,50%0,65129,93128,16128,16130,53372K678
25/09/20240,69%0,89129,28129,27128,40129,95606K1.420
24/09/2024-0,03%-0,04128,39128,43128,18129,72940K2.937
23/09/2024-2,51%-3,31128,43131,75128,15132,062M4.090
20/09/2024-0,20%-0,26131,74131,94129,49131,94530K1.396
19/09/20240,46%0,61132,00129,01128,18132,005M2.283
18/09/20240,45%0,59131,39131,99130,02131,99666K1.581
17/09/2024--130,80131,00128,86131,00778K1.067


*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