Grupo Rcfa Fundo De Investimento (RCFA11.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 03:49PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 100 |
| 27 jun 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 132 |
| 26 jun 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 253 |
| 25 jun 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 466 |
| 24 jun 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 33 |
| 21 jun 2024 | 1.0500 | 1.0600 | 0.9600 | 1.0400 | 1.0400 | 99 |
| 20 jun 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 25 |
| 19 jun 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 21 |
| 18 jun 2024 | 0.9500 | 1.0700 | 0.9500 | 1.0500 | 1.0500 | 68 |
| 17 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 19 |
| 14 jun 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 530 |
| 13 jun 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 123 |
| 12 jun 2024 | 1.0000 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 1,094 |
| 11 jun 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 120 |
| 10 jun 2024 | 0.9700 | 1.0300 | 0.9200 | 1.0300 | 1.0300 | 417 |
| 07 jun 2024 | 1.0500 | 1.0500 | 0.9100 | 1.0300 | 1.0300 | 314 |
| 06 jun 2024 | 1.0600 | 1.0600 | 0.9200 | 1.0500 | 1.0500 | 296 |
| 05 jun 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 715 |
| 04 jun 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 914 |
| 03 jun 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 272 |
| 31 may 2024 | 1.0400 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 257 |
| 29 may 2024 | 1.0500 | 1.0700 | 0.9000 | 1.0700 | 1.0700 | 831 |
| 28 may 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 2,260 |
| 27 may 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 414 |
| 24 may 2024 | 1.0800 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 669 |
| 23 may 2024 | 1.3400 | 1.4400 | 0.9900 | 1.0900 | 1.0900 | 6,306 |
| 22 may 2024 | 1.0000 | 2.1600 | 1.0000 | 1.3500 | 1.3500 | 6,664 |
| 21 may 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 69 |
| 20 may 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 110 |
| 17 may 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 786 |
| 16 may 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 143 |
| 15 may 2024 | 1.1900 | 1.1900 | 1.0500 | 1.1400 | 1.1400 | 159 |
| 14 may 2024 | 1.0800 | 1.2500 | 1.0800 | 1.1900 | 1.1900 | 972 |
| 13 may 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 157 |
| 10 may 2024 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 497 |
| 09 may 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 352 |
| 08 may 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 282 |
| 07 may 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 43 |
| 06 may 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 358 |
| 03 may 2024 | 1.0800 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 299 |
| 02 may 2024 | 1.1000 | 1.1000 | 0.9700 | 1.0800 | 1.0800 | 229 |
| 30 abr 2024 | 1.0800 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 727 |
| 29 abr 2024 | 1.1200 | 1.1200 | 0.9500 | 1.0800 | 1.0800 | 1,550 |
| 26 abr 2024 | 1.1100 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 319 |
| 25 abr 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 2,365 |
| 24 abr 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 229 |
| 23 abr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,221 |
| 22 abr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 1,732 |
| 19 abr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 270 |
| 18 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 34 |
| 17 abr 2024 | 1.1000 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 147 |
| 16 abr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 379 |
| 15 abr 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 794 |
| 12 abr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 66 |
| 11 abr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 49 |
| 10 abr 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 1,041 |
| 09 abr 2024 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 85 |
| 08 abr 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 639 |
| 05 abr 2024 | 1.2600 | 1.3400 | 1.1900 | 1.3200 | 1.3200 | 1,288 |
| 04 abr 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 221 |
| 03 abr 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 12 |
| 02 abr 2024 | 1.1700 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 79 |
| 01 abr 2024 | 1.2300 | 1.2300 | 1.1300 | 1.2200 | 1.2200 | 481 |
| 28 mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 31 |
| 27 mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 20 |
| 26 mar 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 53 |
| 25 mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 306 |
| 22 mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 6 |
| 21 mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 155 |
| 20 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| 19 mar 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2700 | 1.2700 | 262 |
| 18 mar 2024 | 1.2000 | 1.2900 | 1.1900 | 1.2900 | 1.2900 | 1,584 |
| 15 mar 2024 | 1.2000 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 2,866 |
| 14 mar 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 375 |
| 13 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 52 |
| 12 mar 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 210 |
| 11 mar 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 1,030 |
| 08 mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 243 |
| 07 mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 311 |
| 06 mar 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 481 |
| 05 mar 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 1,274 |
| 04 mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 50 |
| 01 mar 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 123 |
| 29 feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 8 |
| 28 feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 50 |
| 27 feb 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 748 |
| 26 feb 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 112 |
| 23 feb 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 1,008 |
| 22 feb 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 308 |
| 21 feb 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 631 |
| 20 feb 2024 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 200 |
| 19 feb 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 183 |
| 16 feb 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 82 |
| 15 feb 2024 | 1.3400 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 631 |
| 14 feb 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 234 |
| 09 feb 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 1,922 |
| 08 feb 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 268 |
| 07 feb 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 646 |
| 06 feb 2024 | 1.3100 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 1,396 |
| 05 feb 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 1,215 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.