Grupo Rcfa Fundo DE Investimento Imobiliario Historical Data - RCFA11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)
Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11) Historical

Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)

1.11

0.11

( 11.00% )

Updated: 09:10:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	7.76699029126	1.03	1.12	0.95	961	1.02253172	FU
4	-0.12	-9.75609756098	1.23	1.34	0.95	533	1.14065402	FU
12	-0.18	-13.9534883721	1.29	1.39	0.95	517	1.2289889	FU
26	-0.81	-42.1875	1.92	1.93	0.95	1008	1.48313062	FU
52	-1.31	-54.132231405	2.42	4.5	0.95	867	2.02277108	FU
156	-10.29	-90.2631578947	11.4	47.6	0.95	48280	19.62989737	FU
260	-38.89	-97.225	40	426	0.95	59304	20.01666712	FU

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713821340	1.04	-0.08	-7.14	1.03	1.12	1.03	1732
1713562200	1.12	0	0.00	1.03	1.12	1.03	270
1713475800	1.12	0	0.00	1.12	1.12	1.12	34
1713389400	1.12	0	0.00	1.1	1.12	1.03	147
1713302940	1.12	-0.03	-2.61	1.15	1.15	1.12	379
1713216600	1.15	-0.07	-5.74	1.18	1.19	1.1399999	794
1712957400	1.22	-0.03	-2.40	1.23	1.23	1.22	66
1712870940	1.25	-0.05	-3.85	1.25	1.28	1.25	49
1712784540	1.3	0.11	9.24	1.2	1.3	1.2	1041
1712698140	1.19	-0.09	-7.03	1.3	1.3	1.19	85
1712611740	1.28	-0.04	-3.03	1.31	1.31	1.19	639
1712352600	1.32	0.07	5.60	1.26	1.34	1.19	1288
1712266140	1.25	0.02	1.63	1.21	1.27	1.21	221
1712179740	1.23	-0.01	-0.81	1.23	1.24	1.23	12
1712093400	1.24	0.02	1.64	1.17	1.26	1.17	79
1712006940	1.22	-0.01	-0.81	1.23	1.23	1.1299999	481
1711661400	1.23	-0.01	-0.81	1.24	1.24	1.18	31
1711574940	1.24	-0.01	-0.80	1.23	1.24	1.23	20
1711488540	1.25	0.05	4.17	1.19	1.27	1.18	53
1711402140	1.2	-0.07	-5.51	1.25	1.25	1.2	306
1711143000	1.27	0	0.00	1.27	1.27	1.25	6
1711056600	1.27	0.02	1.60	1.25	1.27	1.2	155
1710970200	1.25	-0.02	-1.57	1.25	1.25	1.25	100
1710883740	1.27	-0.03	-2.31	1.3	1.3	1.18	262
1710797400	1.3	0.11	9.24	1.2	1.3	1.19	1577
1710538200	1.19	-0.08	-6.30	1.2	1.27	1.19	2866
1710451740	1.27	0.07	5.83	1.2	1.28	1.19	375
1710365400	1.2	-0.02	-1.64	1.2	1.2	1.2	52
1710278940	1.22	-0.02	-1.61	1.24	1.24	1.22	205
1710192600	1.24	0	0.00	1.24	1.26	1.23	1030
1709933400	1.24	-0.01	-0.80	1.25	1.25	1.24	243
1709847000	1.25	0	0.00	1.24	1.25	1.24	311
1709760540	1.25	-0.03	-2.34	1.22	1.25	1.21	481
1709674200	1.28	0	0.00	1.3	1.32	1.22	1274
1709587740	1.28	-0.02	-1.54	1.25	1.28	1.25	50
1709328600	1.3	0.02	1.56	1.28	1.32	1.28	123
1709242200	1.28	0.02	1.59	1.29	1.3	1.24	8
1709155800	1.26	0.02	1.61	1.29	1.3	1.24	50
1709069400	1.24	-0.07	-5.34	1.3	1.31	1.24	748
1708983000	1.31	-0.01	-0.76	1.32	1.36	1.29	112
1708723800	1.32	0	0.00	1.35	1.35	1.26	1008
1708637400	1.32	0.04	3.13	1.27	1.37	1.27	308
1708550940	1.28	-0.01	-0.78	1.29	1.31	1.26	631
1708464600	1.29	-0.02	-1.53	1.33	1.34	1.29	200
1708378200	1.31	-0.04	-2.96	1.35	1.35	1.29	183
1708119000	1.35	0.06	4.65	1.31	1.37	1.29	82
1708032600	1.29	-0.05	-3.73	1.34	1.37	1.28	631
1707946200	1.34	0	0.00	1.26	1.35	1.26	234
1707514200	1.34	0.04	3.08	1.3799999	1.3799999	1.28	1922
1707427800	1.3	0	0.00	1.3799999	1.3799999	1.29	268
1707341400	1.3	0	0.00	1.3899999	1.3899999	1.3	646
1707255000	1.3	-0.01	-0.76	1.31	1.3899999	1.29	1396
1707168600	1.31	0	0.00	1.28	1.31	1.27	1215
1706909400	1.31	0	0.00	1.29	1.31	1.28	179
1706822940	1.31	0	0.00	1.31	1.31	1.29	127
1706736600	1.31	0.02	1.55	1.29	1.31	1.29	82
1706650200	1.29	-0.04	-3.01	1.31	1.31	1.29	53
1706563800	1.33	0	0.00	1.29	1.33	1.29	209
1706304600	1.33	0.02	1.53	1.29	1.33	1.29	47

Grupo Rcfa Fundo DE Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions