Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.90476190476 | 1.05 | 1.05 | 0.98 | 178 | 1.01566779 | FU |
| 4 | -0.01 | -0.961538461538 | 1.04 | 1.07 | 0.96 | 215 | 1.0355571 | FU |
| 12 | -0.09 | -8.03571428571 | 1.12 | 2.16 | 0.9 | 573 | 1.12721296 | FU |
| 26 | -0.3 | -22.5563909774 | 1.33 | 2.16 | 0.9 | 515 | 1.17772096 | FU |
| 52 | -1.85 | -64.2361111111 | 2.88 | 3 | 0.9 | 825 | 1.62479228 | FU |
| 156 | -13.37 | -92.8472222222 | 14.4 | 16 | 0.9 | 7875 | 11.67556328 | FU |
| 260 | -38.97 | -97.425 | 40 | 426 | 0.9 | 56389 | 20.00721846 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1.03 | 0.02 | 1.98 | 1.01 | 1.04 | 0.98 | 64 |
| 1721424600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 161 |
| 1721338200 | 1.03 | 0.03 | 3.00 | 0.99 | 1.03 | 0.99 | 106 |
| 1721251800 | 1 | -0.02 | -1.96 | 1 | 1.04 | 1 | 185 |
| 1721165340 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 0.98 | 400 |
| 1721079000 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1 | 39 |
| 1720819800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.01 | 483 |
| 1720733400 | 1.03 | -0.01 | -0.96 | 0.97 | 1.04 | 0.97 | 499 |
| 1720647000 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1 | 206 |
| 1720560540 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 0.98 | 622 |
| 1720474200 | 1.04 | -0.02 | -1.89 | 1.03 | 1.05 | 1 | 56 |
| 1720215000 | 1.06 | 0.03 | 2.91 | 1.07 | 1.07 | 1.06 | 38 |
| 1720128540 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 1 | 73 |
| 1720042200 | 1.06 | 0.01 | 0.95 | 0.96 | 1.07 | 0.96 | 31 |
| 1719955800 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.05 | 55 |
| 1719869400 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.03 | 370 |
| 1719610200 | 1.03 | 0.01 | 0.98 | 1.01 | 1.03 | 1.01 | 100 |
| 1719523800 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.02 | 132 |
| 1719437400 | 1.03 | 0.01 | 0.98 | 0.97 | 1.03 | 0.96 | 253 |
| 1719351000 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 0.97 | 466 |
| 1719264600 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1 | 33 |
| 1719005400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 0.96 | 99 |
| 1718918940 | 1.05 | 0.02 | 1.94 | 1.04 | 1.07 | 1.04 | 25 |
| 1718832540 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 1.03 | 20 |
| 1718746200 | 1.05 | -0.02 | -1.87 | 0.95 | 1.07 | 0.95 | 68 |
| 1718659800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 19 |
| 1718400600 | 1.07 | 0.06 | 5.94 | 1.01 | 1.07 | 0.99 | 530 |
| 1718314200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 123 |
| 1718227800 | 1.01 | 0 | 0.00 | 1 | 1.03 | 0.94 | 1094 |
| 1718141400 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 120 |
| 1718055000 | 1.03 | 0 | 0.00 | 0.97 | 1.03 | 0.92 | 417 |
| 1717795800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 0.91 | 314 |
| 1717709400 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 0.92 | 296 |
| 1717622940 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1 | 715 |
| 1717536600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.99 | 914 |
| 1717450200 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 272 |
| 1717191000 | 1.05 | -0.02 | -1.87 | 1.04 | 1.05 | 0.92 | 244 |
| 1717018140 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 0.9 | 831 |
| 1716931740 | 1.06 | 0.01 | 0.95 | 0.99 | 1.06 | 0.99 | 2241 |
| 1716845340 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.05 | 414 |
| 1716586200 | 1.08 | -0.01 | -0.92 | 1.08 | 1.09 | 0.99 | 669 |
| 1716499800 | 1.09 | -0.26 | -19.26 | 1.34 | 1.44 | 0.99 | 6306 |
| 1716413340 | 1.35 | 0.27 | 25.00 | 1 | 2.16 | 1 | 6559 |
| 1716327000 | 1.08 | -0.09 | -7.69 | 1.17 | 1.17 | 1.08 | 69 |
| 1716240600 | 1.17 | 0.02 | 1.74 | 1.25 | 1.25 | 1.17 | 110 |
| 1715981400 | 1.15 | 0.07 | 6.48 | 1.19 | 1.19 | 1.1399999 | 786 |
| 1715895000 | 1.08 | -0.07 | -6.09 | 1.1299999 | 1.1299999 | 1.05 | 143 |
| 1715808600 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.05 | 154 |
| 1715722200 | 1.19 | 0.11 | 10.19 | 1.08 | 1.25 | 1.08 | 972 |
| 1715635800 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.02 | 57 |
| 1715376600 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.09 | 497 |
| 1715290140 | 1.09 | 0.03 | 2.83 | 1.07 | 1.09 | 1.07 | 352 |
| 1715203800 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.06 | 282 |
| 1715117400 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 43 |
| 1715031000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1299999 | 1.06 | 354 |
| 1714771800 | 1.08 | 0 | 0.00 | 1.08 | 1.1299999 | 1.01 | 299 |
| 1714685400 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 0.97 | 229 |
| 1714512600 | 1.1 | 0.02 | 1.85 | 1.08 | 1.11 | 1 | 727 |
| 1714426200 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 0.95 | 1546 |
| 1714167000 | 1.1 | 0.1 | 10.00 | 1.11 | 1.11 | 1 | 319 |
| 1714080540 | 1 | 0 | 0.00 | 1 | 1.04 | 0.95 | 2365 |
| 1713994200 | 1 | -0.03 | -2.91 | 0.97 | 1.04 | 0.97 | 219 |
| 1713907800 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
