Grupo Rcfa Fundo De Investimento (RCFA11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 03:35PM BRT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 112 |
| 07 Oct 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 167 |
| 04 Oct 2024 | 1.0400 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 215 |
| 03 Oct 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 16 |
| 02 Oct 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 34 |
| 01 Oct 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 174 |
| 30 Sept 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 54 |
| 27 Sept 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 164 |
| 26 Sept 2024 | 1.1100 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 708 |
| 25 Sept 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 422 |
| 24 Sept 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 161 |
| 23 Sept 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 685 |
| 20 Sept 2024 | 1.0100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 358 |
| 19 Sept 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 30 |
| 18 Sept 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 22 |
| 17 Sept 2024 | 1.2500 | 1.2500 | 1.0100 | 1.1700 | 1.1700 | 344 |
| 16 Sept 2024 | 1.0500 | 1.3000 | 0.9900 | 1.3000 | 1.3000 | 2,241 |
| 13 Sept 2024 | 1.0500 | 1.0500 | 0.9600 | 1.0500 | 1.0500 | 149 |
| 12 Sept 2024 | 0.9900 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 4,199 |
| 11 Sept 2024 | 1.2100 | 1.2100 | 1.0100 | 1.1700 | 1.1700 | 393 |
| 10 Sept 2024 | 1.0100 | 1.1100 | 0.9800 | 1.0800 | 1.0800 | 1,174 |
| 09 Sept 2024 | 1.3200 | 1.3200 | 1.0400 | 1.1700 | 1.1700 | 4,377 |
| 06 Sept 2024 | 1.2000 | 1.3200 | 1.0300 | 1.0300 | 1.0300 | 2,024 |
| 05 Sept 2024 | 0.9800 | 1.1900 | 0.9800 | 1.0100 | 1.0100 | 816 |
| 04 Sept 2024 | 1.0300 | 1.5000 | 0.9800 | 0.9800 | 0.9800 | 1,778 |
| 03 Sept 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 97 |
| 02 Sept 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 246 |
| 30 Aug 2024 | 0.9800 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 558 |
| 29 Aug 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 45 |
| 28 Aug 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 184 |
| 27 Aug 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 203 |
| 26 Aug 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 310 |
| 23 Aug 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 259 |
| 22 Aug 2024 | 0.9700 | 1.0000 | 0.9100 | 0.9900 | 0.9900 | 27 |
| 21 Aug 2024 | 1.0000 | 1.0100 | 0.9000 | 0.9900 | 0.9900 | 439 |
| 20 Aug 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 158 |
| 19 Aug 2024 | 0.9600 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 514 |
| 16 Aug 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 302 |
| 15 Aug 2024 | 1.0100 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 145 |
| 14 Aug 2024 | 1.0000 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 298 |
| 13 Aug 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 29 |
| 12 Aug 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 711 |
| 09 Aug 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 62 |
| 08 Aug 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 40 |
| 07 Aug 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13 |
| 06 Aug 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 28 |
| 05 Aug 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 248 |
| 02 Aug 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 85 |
| 01 Aug 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 166 |
| 31 Jul 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 244 |
| 30 Jul 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 45 |
| 29 Jul 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5 |
| 26 Jul 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 252 |
| 25 Jul 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 52 |
| 24 Jul 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 17 |
| 23 Jul 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 45 |
| 22 Jul 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 64 |
| 19 Jul 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 161 |
| 18 Jul 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 106 |
| 17 Jul 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 185 |
| 16 Jul 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 400 |
| 15 Jul 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 47 |
| 12 Jul 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 483 |
| 11 Jul 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 499 |
| 10 Jul 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 206 |
| 09 Jul 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 622 |
| 08 Jul 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 56 |
| 05 Jul 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 38 |
| 04 Jul 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 73 |
| 03 Jul 2024 | 0.9600 | 1.0700 | 0.9600 | 1.0600 | 1.0600 | 31 |
| 02 Jul 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 55 |
| 01 Jul 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 370 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.