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: RCRI11

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
19/05/2026-1,13%-1,15100,55103,00100,55103,0011K10
18/05/2026-0,29%-0,30101,70102,00101,70102,0011K34
15/05/2026-0,39%-0,40102,00101,75101,75102,0013K5
14/05/2026-0,29%-0,30102,40102,50102,40102,5024K13
13/05/20260,00%0,00102,70103,00102,70103,0010K31
12/05/2026-0,39%-0,40102,70103,10102,70103,1011K67
11/05/20260,15%0,15103,10102,00102,00103,1022K105
08/05/2026-0,05%-0,05102,95103,00102,95103,0530K120
07/05/2026-0,10%-0,10103,00103,15103,00103,1513K103
06/05/20260,00%0,00103,10103,00102,99103,1018K149
05/05/20260,00%0,00103,10103,25103,00103,2518K80
04/05/2026-0,21%-0,22103,10103,33103,10103,3320K73
30/04/20260,07%0,07103,32103,30103,25103,65125K57
29/04/20262,62%2,64103,25102,80102,80103,257K64
28/04/2026-2,53%-2,61100,61102,90100,61102,9042K33
27/04/20260,00%0,00103,22103,22103,22103,2210K43
24/04/2026-0,03%-0,03103,22103,21103,16103,2411K33
23/04/20260,02%0,02103,25103,23103,23103,289K32
22/04/20260,55%0,56103,23102,67102,60103,3027K120
20/04/2026-0,02%-0,02102,67102,69102,54102,6930K114
17/04/20260,68%0,69102,69102,29102,29102,6923K120
16/04/2026-0,67%-0,69102,00102,69102,00102,6918K74
15/04/2026-0,67%-0,69102,69102,80102,00102,807K10
14/04/2026-0,01%-0,01103,38103,39103,38103,3924K43
13/04/20260,04%0,04103,39103,75103,00103,7524K87
10/04/20260,15%0,15103,35103,30103,30103,405K9
09/04/20260,24%0,25103,20103,15102,95103,2030K13
08/04/20260,05%0,05102,95103,00102,90103,009K73
07/04/20260,02%0,02102,90103,30102,90103,3019K62
06/04/20260,03%0,03102,88102,90102,82103,0510K66
02/04/20260,20%0,21102,85102,85102,75102,8516K105
01/04/20260,63%0,64102,64102,05102,00102,6852K85
31/03/20260,48%0,49102,00102,00102,00102,0011K93
30/03/2026-0,48%-0,49101,51102,22101,51102,2239K70
27/03/20260,01%0,01102,00101,98101,50102,0022K55
26/03/2026-0,11%-0,11101,99102,15101,10102,159K36
25/03/20260,27%0,28102,10101,90101,10102,1027K84
24/03/20260,02%0,02101,82102,00101,74102,0058K198
23/03/2026-0,20%-0,20101,80102,07101,75102,1065K184
20/03/20260,10%0,10102,00102,20101,90102,2071K233
19/03/2026-0,22%-0,22101,90102,40100,30102,40148K163
18/03/2026-0,08%-0,08102,12102,25101,81102,2915K64
17/03/20260,19%0,19102,20102,40102,00102,4021K64
16/03/2026-0,19%-0,19102,01102,00102,00102,2524K24
13/03/2026-0,85%-0,88102,20102,00101,99102,2019K16
12/03/2026-0,02%-0,02103,08103,32102,84103,32119K164
11/03/2026-0,10%-0,10103,10103,15102,80103,1887K167
10/03/20260,17%0,18103,20103,15103,02103,2061K140
09/03/2026-0,22%-0,23103,02103,30103,00103,30131K177
06/03/2026-0,24%-0,25103,25103,50103,00103,50146K252
05/03/2026-0,15%-0,16103,50103,80103,50103,81148K296
04/03/20260,10%0,10103,66103,65103,47103,75158K312
03/03/2026-0,16%-0,17103,56103,79103,50103,79112K297
02/03/20260,27%0,28103,73103,45103,20103,7379K63
27/02/20260,15%0,15103,45103,45103,35103,5794K196
26/02/20260,27%0,28103,30103,11102,87103,33115K214
25/02/20260,10%0,10103,02103,11102,90103,13118K216
24/02/2026-0,02%-0,02102,92102,90102,18103,03112K223
23/02/20260,02%0,02102,94103,10102,80103,1043K49
20/02/20260,14%0,14102,92102,80102,34102,9245K101
19/02/20260,03%0,03102,78102,85102,34102,9680K169
18/02/2026-0,04%-0,04102,75102,85102,51102,8526K117
13/02/2026-0,35%-0,36102,79102,60102,35102,79126K210
12/02/2026-0,56%-0,58103,15103,76103,15103,76123K307
11/02/2026-0,26%-0,27103,73104,10103,50104,35552K254
10/02/2026-0,29%-0,30104,00104,20103,51104,20315K265
09/02/2026-0,01%-0,01104,30104,31103,90104,40161K257
06/02/2026-0,13%-0,14104,31104,50104,11104,75163K243
05/02/20260,14%0,15104,45104,25103,30104,45107K255
04/02/20260,01%0,01104,30104,35104,20104,51112K251
03/02/20260,22%0,23104,29104,30103,93104,3340K233
02/02/20261,03%1,06104,06104,35104,00104,5059K151
30/01/2026-0,68%-0,70103,00103,21102,16104,35150K192
29/01/20260,10%0,10103,70104,00103,45104,0056K282
28/01/20260,22%0,23103,60103,40103,40103,6026K104
27/01/20260,24%0,25103,37103,35102,01103,5078K170
26/01/20260,22%0,23103,12102,90102,90103,17133K406
23/01/20260,17%0,17102,89102,90102,75102,9094K233
22/01/2026-0,08%-0,08102,72102,60102,00102,72137K1.208
21/01/20260,73%0,75102,80101,70101,70102,80109K877
20/01/2026-0,02%-0,02102,05102,10102,05102,15132K1.005
19/01/20260,12%0,12102,07102,15102,07102,1529K156
16/01/20260,13%0,13101,95101,95101,95102,0364K366
15/01/2026-1,06%-1,09101,82101,83101,80102,9083K127
14/01/20260,16%0,16102,91102,75102,75102,9211K101
13/01/20260,17%0,17102,75102,60102,50102,7555K29
12/01/20260,17%0,17102,58102,60102,50102,6052K386
09/01/2026-0,21%-0,22102,41102,50102,21102,5248K106
08/01/20260,14%0,14102,63102,80102,30102,8027K66
07/01/20260,04%0,04102,49102,35102,35102,5263K162
06/01/20260,43%0,44102,45102,35102,30102,4771K174
05/01/2026-0,09%-0,09102,01102,10101,95102,1033K140
02/01/20260,34%0,35102,10101,99101,85102,2071K128
30/12/20250,52%0,53101,75101,30100,00101,75125K157
29/12/20250,12%0,12101,22101,00100,20101,40102K161
26/12/20250,55%0,55101,10100,65100,58101,1039K69
23/12/20250,81%0,81100,5599,7499,74100,5581K205
22/12/20250,39%0,3999,7499,5099,5099,7450K133
19/12/20250,16%0,1699,3599,2599,2599,4633K176
18/12/20250,10%0,1099,1999,0999,0999,28118K253
17/12/20250,02%0,0299,0999,1599,0499,2453K164
16/12/2025-0,08%-0,0899,0799,1599,0599,20309K115
15/12/20250,41%0,4099,1599,0098,9999,1526K76
12/12/2025-1,06%-1,0698,7598,8098,7398,86131K165
11/12/20250,67%0,6699,8199,1598,5099,85143K118
10/12/20250,15%0,1599,1599,0099,0099,23108K162
09/12/2025-0,15%-0,1599,0099,1598,9599,20237K203
08/12/2025-0,09%-0,0999,15100,5098,10100,50260K198
05/12/20250,09%0,0999,2499,1599,1499,58345K353
04/12/20250,17%0,1799,1599,1299,1099,17311K273
03/12/2025-0,12%-0,1298,9899,0098,8999,00309K317
02/12/2025-0,08%-0,0899,1099,3098,8099,33265K356
01/12/20250,23%0,2399,1899,1099,0599,20204K214
28/11/20250,38%0,3798,9598,6698,6698,98157K262
27/11/20250,21%0,2198,5898,4598,4398,93164K1.379
26/11/20250,23%0,2398,3798,3598,3598,41153K1.537
25/11/20250,03%0,0398,1498,1198,1198,24130K1.292
24/11/2025-0,24%-0,2498,1198,2098,1198,31100K938
21/11/20250,07%0,0798,3598,2898,2398,41111K1.022
19/11/20250,05%0,0598,2898,7598,2898,75163K1.424
18/11/2025-0,09%-0,0998,2398,4098,2398,41193K1.485
17/11/2025-0,05%-0,0598,3298,3598,1598,40170K1.481
14/11/2025-0,64%-0,6398,3798,0098,0098,37113K493
13/11/2025-0,08%-0,0899,0099,0699,0099,55166K1.207
12/11/2025-0,07%-0,0799,0899,1999,0099,21141K538
11/11/20250,18%0,1899,1599,0097,0499,15129K535
10/11/20250,13%0,1398,9799,0098,0199,0095K499
07/11/20250,06%0,0698,8497,6097,6099,50100K550
06/11/20250,19%0,1998,7899,0098,7899,0041K227
05/11/2025-0,04%-0,0498,5998,8097,6098,8824K241
04/11/20250,39%0,3898,6398,6598,5798,68331K638
03/11/2025-0,15%-0,1598,2597,5197,5198,66307K354
31/10/2025-0,07%-0,0798,4098,5598,4098,6024K208
30/10/2025--98,4797,5097,5098,4925K181


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar