Cotação atual, histórico e gráfico do papel: RECD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | -4,70% | -0,47 | 9,53 | 9,99 | 9,53 | 9,99 | 19 | 2 |
| 15/05/2025 | 2,15% | 0,21 | 10,00 | 9,79 | 9,79 | 10,00 | 99 | 2 |
| 13/05/2025 | -2,10% | -0,21 | 9,79 | 9,79 | 9,79 | 9,79 | 29 | 1 |
| 12/05/2025 | -0,10% | -0,01 | 10,00 | 10,01 | 10,00 | 10,11 | 210 | 5 |
| 09/05/2025 | 0,10% | 0,01 | 10,01 | 10,01 | 10,01 | 10,01 | 10 | 1 |
| 08/05/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 07/05/2025 | 2,04% | 0,20 | 10,00 | 9,60 | 9,60 | 10,00 | 158 | 7 |
|
|
| 06/05/2025 | -2,00% | -0,20 | 9,80 | 9,80 | 9,80 | 9,80 | 9 | 1 |
| 05/05/2025 | 0,00% | 0,00 | 10,00 | 10,01 | 9,90 | 10,01 | 69 | 4 |
| 02/05/2025 | 6,38% | 0,60 | 10,00 | 10,00 | 10,00 | 10,00 | 20 | 2 |
| 30/04/2025 | 1,84% | 0,17 | 9,40 | 9,80 | 9,40 | 9,90 | 783 | 7 |
| 29/04/2025 | -7,61% | -0,76 | 9,23 | 9,99 | 9,23 | 9,99 | 19 | 2 |
| 28/04/2025 | 8,82% | 0,81 | 9,99 | 9,99 | 9,99 | 9,99 | 9 | 1 |
| 25/04/2025 | -8,11% | -0,81 | 9,18 | 9,18 | 9,18 | 9,18 | 91 | 1 |
| 24/04/2025 | 0,00% | 0,00 | 9,99 | 9,99 | 9,99 | 9,99 | 49 | 1 |
| 23/04/2025 | 0,00% | 0,00 | 9,99 | 9,99 | 9,99 | 9,99 | 9 | 1 |
| 22/04/2025 | 0,00% | 0,00 | 9,99 | 9,99 | 9,99 | 9,99 | 9 | 1 |
| 17/04/2025 | 0,10% | 0,01 | 9,99 | 9,99 | 9,90 | 9,99 | 1K | 6 |
| 16/04/2025 | 0,00% | 0,00 | 9,98 | 9,98 | 9,98 | 9,98 | 9 | 1 |
| 15/04/2025 | -0,10% | -0,01 | 9,98 | 9,25 | 9,25 | 9,98 | 56 | 4 |
| 14/04/2025 | 0,00% | 0,00 | 9,99 | 9,98 | 9,98 | 9,99 | 169 | 4 |
| 11/04/2025 | -0,10% | -0,01 | 9,99 | 9,99 | 9,99 | 9,99 | 9 | 1 |
| 10/04/2025 | 0,00% | 0,00 | 10,00 | 9,99 | 9,00 | 10,00 | 28 | 3 |
| 08/04/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 5K | 3 |
| 07/04/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 04/04/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 3K | 15 |
| 02/04/2025 | -3,85% | -0,40 | 10,00 | 10,00 | 10,00 | 10,00 | 1K | 7 |
| 01/04/2025 | 0,00% | 0,00 | 10,40 | 10,40 | 10,40 | 10,40 | 20 | 1 |
| 31/03/2025 | 4,00% | 0,40 | 10,40 | 10,00 | 10,00 | 10,40 | 994 | 3 |
| 27/03/2025 | -3,85% | -0,40 | 10,00 | 9,50 | 9,50 | 10,00 | 1K | 4 |
| 26/03/2025 | 0,00% | 0,00 | 10,40 | 10,40 | 10,40 | 10,40 | 20 | 1 |
| 25/03/2025 | 0,00% | 0,00 | 10,40 | 10,40 | 10,40 | 10,40 | 10 | 1 |
| 24/03/2025 | -7,96% | -0,90 | 10,40 | 11,30 | 9,52 | 11,40 | 5K | 13 |
| 20/03/2025 | 0,00% | 0,00 | 11,30 | 11,30 | 11,30 | 11,30 | 33 | 2 |
| 19/03/2025 | 0,00% | 0,00 | 11,30 | 11,30 | 11,30 | 11,30 | 45 | 3 |
| 18/03/2025 | 13,00% | 1,30 | 11,30 | 11,30 | 11,30 | 11,30 | 248 | 3 |
| 13/03/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 40 | 1 |
| 12/03/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 6K | 4 |
| 11/03/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 10/03/2025 | -13,04% | -1,50 | 10,00 | 10,10 | 10,00 | 10,90 | 7K | 9 |
| 07/03/2025 | 0,00% | 0,00 | 11,50 | 11,50 | 11,50 | 11,50 | 10K | 4 |
| 06/03/2025 | 0,00% | 0,00 | 11,50 | 11,50 | 11,50 | 11,50 | 11 | 1 |
| 05/03/2025 | 0,00% | 0,00 | 11,50 | 11,50 | 11,50 | 11,50 | 46 | 1 |
| 28/02/2025 | 4,55% | 0,50 | 11,50 | 11,00 | 11,00 | 11,50 | 308K | 5 |
| 27/02/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 133K | 4 |
| 25/02/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 220K | 1 |
| 24/02/2025 | 10,00% | 1,00 | 11,00 | 11,65 | 11,00 | 11,65 | 223K | 6 |
| 20/02/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 14/02/2025 | 6,38% | 0,60 | 10,00 | 9,40 | 9,40 | 10,00 | 451 | 4 |
| 12/02/2025 | -20,88% | -2,48 | 9,40 | 9,64 | 9,40 | 9,64 | 123 | 4 |
| 10/02/2025 | 0,00% | 0,00 | 11,88 | 11,88 | 11,88 | 11,88 | 594 | 1 |
| 07/02/2025 | 0,00% | 0,00 | 11,88 | 11,88 | 11,88 | 11,88 | 59 | 2 |
| 04/02/2025 | -1,00% | -0,12 | 11,88 | 11,88 | 11,88 | 11,88 | 11 | 1 |
| 30/01/2025 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 12 | 1 |
| 29/01/2025 | 9,09% | 1,00 | 12,00 | 12,00 | 12,00 | 12,00 | 36 | 2 |
| 28/01/2025 | 15,79% | 1,50 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 21/01/2025 | -5,00% | -0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 959 | 2 |
| 20/01/2025 | 7,53% | 0,70 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 10/01/2025 | -7,00% | -0,70 | 9,30 | 9,50 | 9,30 | 9,50 | 84 | 3 |
| 07/01/2025 | 0,00% | 0,00 | 10,00 | 9,25 | 9,25 | 10,00 | 528 | 5 |
| 03/01/2025 | 0,00% | 0,00 | 10,00 | 9,05 | 9,05 | 10,00 | 61K | 5 |
| 30/12/2024 | 1,52% | 0,15 | 10,00 | 10,00 | 10,00 | 10,00 | 40 | 1 |
| 27/12/2024 | -1,50% | -0,15 | 9,85 | 10,00 | 9,85 | 10,00 | 19 | 2 |
| 26/12/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 20 | 2 |
| 23/12/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 20/12/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 17/12/2024 | 5,26% | 0,50 | 10,00 | 10,00 | 10,00 | 10,00 | 3K | 6 |
| 16/12/2024 | -5,00% | -0,50 | 9,50 | 10,00 | 9,50 | 10,00 | 39 | 3 |
| 13/12/2024 | 1,01% | 0,10 | 10,00 | 10,00 | 10,00 | 10,00 | 40 | 3 |
| 12/12/2024 | -1,00% | -0,10 | 9,90 | 10,00 | 9,90 | 10,00 | 445 | 3 |
| 11/12/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 10/12/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1K | 4 |
| 09/12/2024 | -8,26% | -0,90 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 4 |
| 29/11/2024 | -3,02% | -0,34 | 10,90 | 10,90 | 10,90 | 10,90 | 1K | 1 |
| 25/11/2024 | 0,00% | 0,00 | 11,24 | 11,25 | 11,24 | 11,25 | 1K | 2 |
| 22/11/2024 | -0,09% | -0,01 | 11,24 | 10,00 | 10,00 | 11,24 | 25K | 2 |
| 18/11/2024 | 2,27% | 0,25 | 11,25 | 11,25 | 11,25 | 11,25 | 2K | 3 |
| 07/11/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 05/11/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 30/10/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 11 | 1 |
| 29/10/2024 | 10,00% | 1,00 | 11,00 | 11,00 | 11,00 | 11,00 | 22 | 2 |
| 24/10/2024 | - | - | 10,00 | 10,00 | 10,00 | 10,00 | 380K | 2 |
Date,Open,High,Low,Close,Volume
16-May-25,9.99,9.99,9.53,9.53,19
15-May-25,9.79,10.00,9.79,10.00,99
13-May-25,9.79,9.79,9.79,9.79,29
12-May-25,10.01,10.11,10.00,10.00,210
09-May-25,10.01,10.01,10.01,10.01,10
08-May-25,10.00,10.00,10.00,10.00,10
07-May-25,9.60,10.00,9.60,10.00,158
06-May-25,9.80,9.80,9.80,9.80,9
05-May-25,10.01,10.01,9.90,10.00,69
02-May-25,10.00,10.00,10.00,10.00,20
30-Apr-25,9.80,9.90,9.40,9.40,783
29-Apr-25,9.99,9.99,9.23,9.23,19
28-Apr-25,9.99,9.99,9.99,9.99,9
25-Apr-25,9.18,9.18,9.18,9.18,91
24-Apr-25,9.99,9.99,9.99,9.99,49
23-Apr-25,9.99,9.99,9.99,9.99,9
22-Apr-25,9.99,9.99,9.99,9.99,9
17-Apr-25,9.99,9.99,9.90,9.99,1058
16-Apr-25,9.98,9.98,9.98,9.98,9
15-Apr-25,9.25,9.98,9.25,9.98,56
14-Apr-25,9.98,9.99,9.98,9.99,169
11-Apr-25,9.99,9.99,9.99,9.99,9
10-Apr-25,9.99,10.00,9.00,10.00,28
08-Apr-25,10.00,10.00,10.00,10.00,5300
07-Apr-25,10.00,10.00,10.00,10.00,10
04-Apr-25,10.00,10.00,10.00,10.00,3010
02-Apr-25,10.00,10.00,10.00,10.00,1210
01-Apr-25,10.40,10.40,10.40,10.40,20
31-Mar-25,10.00,10.40,10.00,10.40,994
27-Mar-25,9.50,10.00,9.50,10.00,1245
26-Mar-25,10.40,10.40,10.40,10.40,20
25-Mar-25,10.40,10.40,10.40,10.40,10
24-Mar-25,11.30,11.40,9.52,10.40,4996
20-Mar-25,11.30,11.30,11.30,11.30,33
19-Mar-25,11.30,11.30,11.30,11.30,45
18-Mar-25,11.30,11.30,11.30,11.30,248
13-Mar-25,10.00,10.00,10.00,10.00,40
12-Mar-25,10.00,10.00,10.00,10.00,6000
11-Mar-25,10.00,10.00,10.00,10.00,10
10-Mar-25,10.10,10.90,10.00,10.00,6694
07-Mar-25,11.50,11.50,11.50,11.50,9798
06-Mar-25,11.50,11.50,11.50,11.50,11
05-Mar-25,11.50,11.50,11.50,11.50,46
28-Feb-25,11.00,11.50,11.00,11.50,307505
27-Feb-25,11.00,11.00,11.00,11.00,132506
25-Feb-25,11.00,11.00,11.00,11.00,220000
24-Feb-25,11.65,11.65,11.00,11.00,223350
20-Feb-25,10.00,10.00,10.00,10.00,10
14-Feb-25,9.40,10.00,9.40,10.00,451
12-Feb-25,9.64,9.64,9.40,9.40,123
10-Feb-25,11.88,11.88,11.88,11.88,594
07-Feb-25,11.88,11.88,11.88,11.88,59
04-Feb-25,11.88,11.88,11.88,11.88,11
30-Jan-25,12.00,12.00,12.00,12.00,12
29-Jan-25,12.00,12.00,12.00,12.00,36
28-Jan-25,11.00,11.00,11.00,11.00,11
21-Jan-25,9.50,9.50,9.50,9.50,959
20-Jan-25,10.00,10.00,10.00,10.00,10
10-Jan-25,9.50,9.50,9.30,9.30,84
07-Jan-25,9.25,10.00,9.25,10.00,528
03-Jan-25,9.05,10.00,9.05,10.00,60574
30-Dec-24,10.00,10.00,10.00,10.00,40
27-Dec-24,10.00,10.00,9.85,9.85,19
26-Dec-24,10.00,10.00,10.00,10.00,20
23-Dec-24,10.00,10.00,10.00,10.00,10
20-Dec-24,10.00,10.00,10.00,10.00,10
17-Dec-24,10.00,10.00,10.00,10.00,3080
16-Dec-24,10.00,10.00,9.50,9.50,39
13-Dec-24,10.00,10.00,10.00,10.00,40
12-Dec-24,10.00,10.00,9.90,9.90,445
11-Dec-24,10.00,10.00,10.00,10.00,10
10-Dec-24,10.00,10.00,10.00,10.00,1050
09-Dec-24,10.00,10.00,10.00,10.00,1000
29-Nov-24,10.90,10.90,10.90,10.90,1090
25-Nov-24,11.25,11.25,11.24,11.24,1136
22-Nov-24,10.00,11.24,10.00,11.24,25001
18-Nov-24,11.25,11.25,11.25,11.25,2193
07-Nov-24,11.00,11.00,11.00,11.00,11
05-Nov-24,11.00,11.00,11.00,11.00,11
30-Oct-24,11.00,11.00,11.00,11.00,11
29-Oct-24,11.00,11.00,11.00,11.00,22
24-Oct-24,10.00,10.00,10.00,10.00,380000
*exoneração de responsabilidade e termos de uso