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
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
17/09/2024-0,06%-0,08130,80131,00128,86131,00778K1.067
16/09/20240,29%0,38130,88130,50129,51131,151M2.041
13/09/20240,54%0,70130,50129,00128,24131,382M3.032
12/09/20240,67%0,86129,80128,88128,58130,281M1.388
11/09/2024-1,57%-2,06128,94130,99128,14130,991M2.676
10/09/2024-1,01%-1,33131,00132,31130,23133,00795K1.470
09/09/20240,84%1,10132,33131,24130,74132,34543K692
06/09/2024-0,36%-0,47131,23131,21129,41132,33589K1.284
05/09/2024-0,13%-0,17131,70131,88130,85131,88310K514
04/09/2024-0,46%-0,61131,87132,49130,99132,98693K2.012
03/09/2024-0,31%-0,41132,48132,93132,00133,50809K1.614
02/09/20240,21%0,28132,89132,60131,73132,99388K565
30/08/20240,35%0,46132,61132,10131,70132,79377K1.068
29/08/20240,30%0,39132,15132,51131,70132,87624K1.249
28/08/2024-2,40%-3,24131,76135,00131,70135,01930K2.369
27/08/20240,00%0,00135,00134,99134,50137,99765K1.484
26/08/2024-0,75%-1,02135,00136,98134,16137,20392K968
23/08/20241,36%1,82136,02134,20134,20138,71698K2.586
22/08/2024-0,44%-0,59134,20134,78133,67134,78539K1.020
21/08/20240,55%0,74134,79134,40133,00135,03453K1.030
20/08/20240,02%0,03134,05134,49133,62134,49351K620
19/08/2024-0,34%-0,46134,02134,48132,98134,48623K792
16/08/20240,33%0,44134,48134,05134,00135,14516K1.336
15/08/20241,05%1,39134,04133,26132,50135,17524K938
14/08/2024-0,78%-1,04132,65133,69132,20134,50742K764
13/08/20240,50%0,66133,69133,35133,03134,50355K660
12/08/20240,11%0,15133,03132,88131,72134,22674K2.293
09/08/2024-1,13%-1,52132,88134,46130,70135,31899K3.484
08/08/2024-2,04%-2,80134,40136,30134,40138,15248K589
07/08/20240,46%0,63137,20137,51135,00137,84794K983
06/08/20240,43%0,59136,57135,52135,50136,95618K1.577
05/08/2024-1,13%-1,55135,98135,69135,00136,94638K744
02/08/2024-0,52%-0,72137,53139,89137,00142,39812K2.804
01/08/20240,70%0,96138,25137,29137,29139,34688K1.389
31/07/2024-0,93%-1,29137,29139,97136,91141,443M2.404
30/07/2024-1,54%-2,17138,58142,90138,05144,00983K4.545
29/07/2024-0,04%-0,05140,75140,80139,75145,80971K1.672
26/07/20240,97%1,35140,80139,45138,02140,80596K1.529
25/07/2024-0,09%-0,12139,45139,55138,61139,55361K706
24/07/2024-0,74%-1,04139,57140,56138,51140,58517K1.639
23/07/2024-0,06%-0,09140,61143,48139,51143,48877K1.304
22/07/2024-0,76%-1,08140,70141,36139,13143,95755K1.198
19/07/20240,57%0,80141,78139,00139,00141,81365K1.310
18/07/20240,05%0,07140,98140,91138,07142,08657K800
17/07/2024-1,27%-1,81140,91142,73140,80145,00476K822
16/07/20240,65%0,92142,72141,80140,51144,76345K777
15/07/2024-2,88%-4,21141,80146,01141,60146,97521K1.076
12/07/2024--146,01138,90137,51146,01878K1.450


*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