Grupo RCFA

RCFA11
🏛️ 巴西 →
0.53
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.00 10.00 8.80 9.00 0.0M
2021-12-29 9.20 9.20 8.80 9.00 0.0M
2021-12-28 8.80 9.00 8.80 9.00 0.0M
2021-12-27 9.40 9.60 9.00 9.00 0.0M
2021-12-23 9.00 9.60 9.00 9.40 0.0M
2021-12-22 9.00 10.20 8.60 8.80 0.0M
2021-12-21 9.00 9.20 8.40 9.00 0.0M
2021-12-20 9.00 9.40 9.00 9.20 0.0M
2021-12-17 9.40 9.40 9.20 9.20 0.0M
2021-12-16 9.60 10.20 9.20 9.20 0.0M
2021-12-15 10.20 10.40 9.40 9.40 0.0M
2021-12-14 10.00 10.00 9.40 9.80 0.0M
2021-12-13 9.60 10.20 9.60 10.00 0.0M
2021-12-10 10.00 10.40 9.80 10.00 0.0M
2021-12-09 10.40 10.40 9.60 10.00 0.0M
2021-12-08 9.80 10.80 9.40 10.40 0.0M
2021-12-07 9.40 9.80 9.40 9.80 0.0M
2021-12-06 9.80 10.00 9.40 9.60 0.0M
2021-12-03 10.20 10.20 9.40 9.80 0.0M
2021-12-02 10.00 10.00 9.60 9.80 0.0M
2021-12-01 9.80 10.20 9.40 10.00 0.0M
2021-11-30 9.80 10.00 9.60 9.80 0.0M
2021-11-29 10.00 10.40 9.80 10.00 0.0M
2021-11-26 10.00 10.40 9.80 10.40 0.0M
2021-11-25 10.40 10.60 10.20 10.40 0.0M
2021-11-24 10.60 11.00 10.40 10.40 0.0M
2021-11-23 11.00 11.20 9.80 10.60 0.0M
2021-11-22 11.40 11.60 11.00 11.20 0.0M
2021-11-19 11.40 11.60 11.20 11.40 0.0M
2021-11-18 11.00 11.60 11.00 11.40 0.0M
2021-11-17 11.40 11.60 11.20 11.40 0.0M
2021-11-16 12.00 12.00 11.00 11.20 0.0M
2021-11-12 11.80 12.00 11.60 12.00 0.0M
2021-11-11 12.20 12.20 11.60 12.00 0.0M
2021-11-10 11.80 12.20 11.80 12.00 0.0M
2021-11-09 11.80 12.40 11.80 12.20 0.0M
2021-11-08 12.20 12.20 11.60 12.00 0.0M
2021-11-05 12.00 12.40 11.60 11.80 0.0M
2021-11-04 12.20 12.20 11.80 12.00 0.0M
2021-11-03 12.40 12.40 11.80 12.20 0.0M
2021-11-01 12.20 12.40 12.00 12.20 0.0M
2021-10-29 12.60 12.60 12.00 12.20 0.0M
2021-10-28 12.60 12.80 12.00 12.60 0.0M
2021-10-27 12.60 13.40 12.00 12.60 0.0M
2021-10-26 12.60 13.00 12.20 12.60 0.0M
2021-10-25 12.00 12.60 12.00 12.40 0.0M
2021-10-22 12.00 12.60 11.80 12.20 0.0M
2021-10-21 12.60 12.60 11.80 12.40 0.0M
2021-10-20 12.20 13.20 11.80 12.60 0.0M
2021-10-19 12.20 12.60 12.20 12.60 0.0M
2021-10-18 12.80 13.00 12.00 12.60 0.0M
2021-10-15 13.40 13.80 12.40 12.80 0.0M
2021-10-14 14.20 14.60 13.20 13.60 0.0M
2021-10-13 13.80 15.60 13.60 13.60 0.0M
2021-10-11 13.80 15.00 13.20 13.60 0.0M
2021-10-08 14.00 16.00 13.00 13.60 0.0M
2021-10-07 11.80 14.80 11.80 12.80 0.0M
2021-10-06 11.80 12.40 11.80 12.00 0.0M
2021-10-05 12.20 12.20 11.80 12.00 0.0M
2021-10-04 12.00 12.40 11.80 12.20 0.0M
2021-10-01 12.40 12.40 12.00 12.20 0.0M
2021-09-30 11.80 12.60 11.80 12.40 0.0M
2021-09-29 12.00 12.40 11.40 12.00 0.0M
2021-09-28 12.20 12.40 11.80 12.00 0.0M
2021-09-27 12.40 12.80 11.80 12.00 0.0M
2021-09-24 12.40 13.00 12.20 12.40 0.0M
2021-09-23 12.20 13.00 12.20 12.40 0.0M
2021-09-22 12.20 12.40 12.20 12.20 0.0M
2021-09-21 12.20 12.40 12.20 12.20 0.0M
2021-09-20 12.60 12.80 12.00 12.00 0.0M
2021-09-17 12.40 13.40 12.20 12.40 0.0M
2021-09-16 12.60 13.00 12.20 12.20 0.0M
2021-09-15 12.40 12.60 12.00 12.20 0.0M
2021-09-14 12.20 13.40 12.00 12.20 0.0M
2021-09-13 12.40 12.60 12.20 12.40 0.0M
2021-09-10 12.40 12.60 12.00 12.40 0.0M
2021-09-09 12.40 12.60 12.00 12.40 0.0M
2021-09-08 13.00 13.00 12.00 12.40 0.0M
2021-09-06 13.00 13.00 12.60 13.00 0.0M
2021-09-03 13.20 13.20 12.60 13.00 0.0M
2021-09-02 13.20 13.40 13.00 13.20 0.0M
2021-09-01 13.20 13.80 13.00 13.20 0.0M
2021-08-31 13.40 14.00 13.00 13.00 0.0M
2021-08-30 14.60 14.60 13.40 13.40 0.0M
2021-08-27 13.20 14.80 12.60 14.40 0.0M
2021-08-26 12.40 13.20 12.40 12.80 0.0M
2021-08-25 12.80 12.80 12.40 12.80 0.0M
2021-08-24 12.60 12.80 12.60 12.80 0.0M
2021-08-23 12.80 12.80 12.40 12.60 0.0M
2021-08-20 12.40 12.80 12.00 12.60 0.0M
2021-08-19 12.20 12.60 12.20 12.40 0.0M
2021-08-18 12.40 12.80 12.40 12.60 0.0M
2021-08-17 12.60 12.80 12.40 12.40 0.0M
2021-08-16 13.00 13.00 12.60 12.60 0.0M
2021-08-13 13.00 13.00 12.20 12.80 0.0M
2021-08-12 13.20 13.20 12.80 13.00 0.0M
2021-08-11 13.20 13.40 12.80 13.00 0.0M
2021-08-10 13.40 13.60 12.80 13.40 0.0M
2021-08-09 13.60 13.60 13.20 13.40 0.0M
2021-08-06 13.40 13.60 12.20 13.40 0.0M
2021-08-05 13.40 13.80 13.40 13.40 0.0M
2021-08-04 13.80 13.80 13.40 13.80 0.0M
2021-08-03 13.60 14.00 13.40 13.80 0.0M
2021-08-02 13.80 14.00 13.60 13.80 0.0M
2021-07-30 14.00 14.00 13.80 14.00 0.0M
2021-07-29 13.80 14.20 13.60 13.80 0.0M
2021-07-28 13.60 14.00 13.40 13.80 0.0M
2021-07-27 13.80 14.00 13.60 13.80 0.0M
2021-07-26 14.20 14.20 13.80 14.20 0.0M
2021-07-23 14.60 14.60 13.80 14.00 0.0M
2021-07-22 14.40 14.60 14.20 14.20 0.0M
2021-07-21 14.40 14.60 14.20 14.40 0.0M
2021-07-20 14.40 14.80 14.00 14.40 0.0M
2021-07-19 14.80 15.00 14.40 14.60 0.0M
2021-07-16 15.00 15.20 14.60 14.60 0.0M
2021-07-15 15.80 16.00 14.60 14.80 0.0M
2021-07-14 14.60 16.40 14.60 15.40 0.0M
2021-07-13 14.80 15.20 14.60 14.80 0.0M
2021-07-12 15.00 15.20 14.60 15.00 0.0M
2021-07-08 14.60 15.20 14.60 15.00 0.0M
2021-07-07 15.40 15.60 15.00 15.00 0.0M
2021-07-06 15.40 16.00 15.00 15.40 0.0M
2021-07-05 16.20 16.20 15.00 15.40 0.0M
2021-07-02 16.80 17.00 15.40 15.40 0.0M
2021-07-01 14.60 18.00 14.40 15.60 0.0M
2021-06-30 14.60 15.40 14.20 14.80 0.0M
2021-06-29 14.60 15.00 14.20 14.40 0.0M
2021-06-28 14.40 15.20 14.40 14.60 0.0M
2021-06-25 15.20 15.40 14.80 15.20 0.0M
2021-06-24 15.20 15.60 15.00 15.40 0.0M
2021-06-23 15.20 15.80 15.20 15.20 0.0M
2021-06-22 15.40 16.00 14.80 15.00 0.0M
2021-06-21 15.40 15.80 15.20 15.40 0.0M
2021-06-18 15.60 16.00 15.20 15.40 0.0M
2021-06-17 16.40 16.60 15.60 15.60 0.0M
2021-06-16 15.40 18.40 15.40 15.60 0.0M
2021-06-15 15.60 16.60 15.00 15.20 0.0M
2021-06-14 17.20 18.40 15.60 15.60 0.0M
2021-06-11 14.00 20.20 13.20 16.20 0.1M
2021-06-10 14.60 15.00 13.40 13.80 0.0M
2021-06-09 14.40 15.40 14.00 14.00 0.0M
2021-06-08 15.40 15.60 14.00 14.60 0.0M
2021-06-07 16.00 16.60 14.80 15.20 0.0M
2021-06-04 16.00 16.80 15.20 15.60 0.0M
2021-06-02 17.20 17.40 15.20 15.80 0.0M
2021-06-01 17.40 18.40 17.00 17.20 0.0M
2021-05-31 18.80 19.00 17.20 17.60 0.0M
2021-05-28 18.00 19.60 17.40 18.20 0.0M
2021-05-27 21.40 22.80 16.40 17.80 0.1M
2021-05-26 14.80 19.00 14.60 19.00 0.1M
2021-05-25 18.40 18.80 14.00 14.60 0.0M
2021-05-24 20.00 23.80 17.20 18.00 0.1M
2021-05-21 36.40 37.60 18.00 18.60 0.1M
2021-05-20 25.80 47.60 25.80 36.00 0.3M
2021-05-19 17.00 25.60 17.00 23.80 0.2M
2021-05-18 11.00 18.00 10.80 16.40 0.1M
2021-05-17 11.00 11.20 10.80 10.80 0.0M
2021-05-14 11.00 11.00 10.60 11.00 0.0M
2021-05-13 10.80 11.20 10.60 11.00 0.0M
2021-05-12 11.00 11.00 10.80 11.00 0.0M
2021-05-11 10.80 11.20 10.80 11.00 0.0M
2021-05-10 10.80 11.00 10.80 10.80 0.0M
2021-05-07 10.80 11.20 10.80 11.00 0.0M
2021-05-06 11.00 11.20 10.80 11.00 0.0M
2021-05-05 11.00 11.20 10.80 11.00 0.0M
2021-05-04 10.60 11.00 10.60 11.00 0.0M
2021-05-03 11.00 11.20 10.60 11.00 0.0M
2021-04-30 11.20 11.20 11.00 11.00 0.0M
2021-04-29 11.00 11.40 11.00 11.20 0.0M
2021-04-28 11.20 11.20 11.00 11.20 0.0M
2021-04-27 11.00 11.20 11.00 11.20 0.0M
2021-04-26 11.40 11.40 11.00 11.20 0.0M
2021-04-23 11.00 11.40 11.00 11.20 0.0M
2021-04-22 11.00 11.40 11.00 11.00 0.0M
2021-04-20 11.20 11.20 11.00 11.20 0.0M
2021-04-19 11.20 11.20 11.00 11.20 0.0M
2021-04-16 11.00 11.20 10.80 11.00 0.0M
2021-04-15 10.80 11.20 10.80 11.00 0.0M
2021-04-14 11.00 11.40 11.00 11.20 0.0M
2021-04-13 11.40 11.60 11.00 11.20 0.0M
2021-04-12 11.40 11.40 11.00 11.40 0.0M
2021-04-09 11.40 11.40 11.00 11.20 0.0M
2021-04-08 11.40 11.40 11.00 11.40 0.0M
2021-04-07 11.40 11.40 11.00 11.40 0.0M
2021-04-06 11.00 11.40 11.00 11.20 0.0M
2021-04-05 11.20 11.40 11.00 11.20 0.0M
2021-04-01 11.40 11.60 11.00 11.40 0.0M
2021-03-31 11.00 11.40 11.00 11.40 0.0M
2021-03-30 11.20 11.60 11.20 11.40 0.0M
2021-03-29 11.60 11.60 11.00 11.40 0.0M
2021-03-26 11.60 12.60 11.00 11.40 0.0M
2021-03-25 10.80 12.00 10.60 11.20 0.0M
2021-03-24 11.00 11.20 10.80 10.80 0.0M
2021-03-23 10.60 11.20 10.60 11.00 0.0M
2021-03-22 11.00 11.40 10.80 11.20 0.0M
2021-03-19 11.40 11.40 10.80 11.00 0.0M
2021-03-18 11.20 11.40 10.80 11.20 0.0M
2021-03-17 11.60 11.60 10.80 11.20 0.0M
2021-03-16 11.60 11.80 11.40 11.60 0.0M
2021-03-15 11.80 11.80 11.40 11.60 0.0M
2021-03-12 11.60 11.80 11.40 11.60 0.0M
2021-03-11 11.80 12.00 11.40 11.80 0.0M
2021-03-10 11.20 12.00 11.00 11.80 0.0M
2021-03-09 11.40 11.80 11.20 11.40 0.0M
2021-03-08 12.00 12.00 11.20 11.60 0.0M
2021-03-05 11.80 12.00 11.60 12.00 0.0M
2021-03-04 11.80 12.20 11.80 11.80 0.0M
2021-03-03 11.80 12.40 11.80 11.80 0.0M
2021-03-02 12.00 12.20 11.60 12.00 0.0M
2021-03-01 12.20 12.60 11.80 12.00 0.0M
2021-02-26 12.60 12.60 12.20 12.20 0.0M
2021-02-25 12.40 12.80 12.20 12.60 0.0M
2021-02-24 12.40 12.80 12.00 12.40 0.0M
2021-02-23 12.00 13.00 12.00 12.60 0.0M
2021-02-22 13.00 13.40 12.00 12.20 0.0M
2021-02-19 13.60 13.60 13.00 13.40 0.0M
2021-02-18 13.60 13.60 13.00 13.40 0.0M
2021-02-17 14.40 14.60 13.00 13.80 0.0M
2021-02-12 14.80 15.00 14.00 14.20 0.0M
2021-02-11 14.40 15.20 14.00 14.20 0.0M
2021-02-10 13.60 15.00 13.20 14.00 0.0M
2021-02-09 13.20 14.40 12.80 13.00 0.0M
2021-02-08 12.80 15.80 12.00 13.40 0.0M
2021-02-05 13.60 13.60 12.60 12.60 0.0M
2021-02-04 14.40 15.00 13.20 13.20 0.0M
2021-02-03 15.80 17.00 13.40 14.40 0.0M
2021-02-02 17.00 18.80 15.00 15.60 0.1M
2021-02-01 11.40 20.00 11.20 15.00 0.1M
2021-01-29 11.20 11.40 11.20 11.40 0.0M
2021-01-28 11.40 11.40 11.00 11.20 0.0M
2021-01-27 11.60 11.60 11.00 11.40 0.0M
2021-01-26 11.80 11.80 11.40 11.40 0.0M
2021-01-22 11.80 12.00 11.40 11.80 0.0M
2021-01-21 11.80 11.80 11.40 11.80 0.0M
2021-01-20 11.80 12.00 11.40 11.60 0.0M
2021-01-19 11.80 12.00 11.40 11.80 0.0M
2021-01-18 12.00 12.00 11.60 12.00 0.0M
2021-01-15 12.00 12.00 11.80 12.00 0.0M
2021-01-14 12.20 12.20 11.60 11.80 0.0M
2021-01-13 12.00 12.20 11.80 12.00 0.0M
2021-01-12 12.00 12.20 12.00 12.20 0.0M
2021-01-11 12.00 12.40 12.00 12.20 0.0M
2021-01-08 12.20 12.20 11.80 12.20 0.0M
2021-01-07 12.20 12.40 12.00 12.20 0.0M
2021-01-06 12.40 12.40 12.00 12.00 0.0M
2021-01-05 12.40 12.40 12.00 12.20 0.0M
2021-01-04 12.20 13.00 12.00 12.60 0.0M