Cotação atual, histórico e gráfico do papel: RECR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RECR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	0,00%	0,00	101,99	101,02	101,00	101,99	10M	10.286
23/09/2021	0,78%	0,79	101,99	101,50	101,49	102,25	12M	6.361
22/09/2021	-0,22%	-0,22	101,20	101,34	101,20	101,99	10M	7.172
21/09/2021	-1,81%	-1,87	101,42	102,28	101,12	102,28	14M	9.890
20/09/2021	-0,48%	-0,50	103,29	104,00	103,00	104,00	8M	6.489
17/09/2021	-0,82%	-0,86	103,79	104,65	103,79	104,90	7M	4.608
16/09/2021	-0,03%	-0,03	104,65	104,80	104,56	104,99	5M	2.399
15/09/2021	-0,20%	-0,21	104,68	104,87	104,60	105,00	5M	4.028
14/09/2021	0,33%	0,34	104,89	104,69	104,45	105,10	5M	2.622
13/09/2021	0,34%	0,35	104,55	105,00	104,22	105,19	5M	4.312
10/09/2021	0,34%	0,35	104,20	104,81	103,90	104,98	4M	5.564

09/09/2021	-1,70%	-1,80	103,85	104,00	103,12	104,81	6M	5.637
08/09/2021	-0,24%	-0,25	105,65	105,90	105,41	105,98	6M	5.346
06/09/2021	-0,08%	-0,09	105,90	105,65	105,64	106,05	3M	2.332
03/09/2021	-0,25%	-0,27	105,99	106,30	105,80	106,40	4M	2.171
02/09/2021	0,29%	0,31	106,26	105,95	105,75	106,30	4M	4.574
01/09/2021	0,30%	0,32	105,95	105,60	105,41	106,00	4M	3.862
31/08/2021	0,28%	0,29	105,63	105,53	105,10	105,81	4M	2.409
30/08/2021	0,32%	0,34	105,34	105,00	104,62	105,95	6M	3.248
27/08/2021	0,01%	0,01	105,00	104,79	102,55	105,00	6M	3.632
26/08/2021	0,73%	0,76	104,99	104,39	104,23	104,99	4M	2.265
25/08/2021	-0,39%	-0,41	104,23	104,89	102,33	104,89	7M	5.514
24/08/2021	0,13%	0,14	104,64	104,70	104,36	105,36	5M	2.580
23/08/2021	0,97%	1,00	104,50	103,50	103,30	104,78	5M	3.379
20/08/2021	1,01%	1,03	103,50	102,90	102,11	103,50	4M	3.650
19/08/2021	-0,50%	-0,51	102,47	102,74	102,37	103,00	6M	3.699
18/08/2021	0,62%	0,63	102,98	102,44	102,35	103,15	5M	3.948
17/08/2021	-0,92%	-0,95	102,35	103,30	102,00	103,50	6M	3.851
16/08/2021	0,28%	0,29	103,30	103,10	103,00	103,50	5M	3.415
13/08/2021	1,99%	2,01	103,01	101,13	101,06	103,46	8M	6.366
12/08/2021	-1,22%	-1,25	101,00	102,40	101,00	103,46	8M	4.254
11/08/2021	-1,23%	-1,27	102,25	103,65	102,07	103,89	7M	4.017
10/08/2021	-1,22%	-1,28	103,52	105,00	103,50	105,10	6M	6.313
09/08/2021	-1,37%	-1,46	104,80	105,49	103,01	105,66	6M	3.995
06/08/2021	0,06%	0,06	106,26	106,40	106,20	106,83	5M	3.226
05/08/2021	0,00%	0,00	106,20	106,20	106,01	106,55	5M	3.465
04/08/2021	-0,19%	-0,20	106,20	106,84	106,00	106,85	5M	3.246
03/08/2021	-0,10%	-0,11	106,40	106,51	106,30	106,94	5M	2.645
02/08/2021	-0,08%	-0,09	106,51	106,55	106,16	107,10	6M	3.076
30/07/2021	1,07%	1,13	106,60	105,50	105,47	106,77	6M	3.636
29/07/2021	0,54%	0,57	105,47	104,98	104,90	105,49	5M	3.370
28/07/2021	-0,19%	-0,20	104,90	105,15	104,57	105,39	8M	3.718
27/07/2021	0,57%	0,60	105,10	105,00	104,66	105,20	8M	4.767
26/07/2021	-0,49%	-0,51	104,50	105,11	104,35	105,20	6M	4.176
23/07/2021	0,02%	0,02	105,01	105,00	104,98	105,33	6M	3.387
22/07/2021	0,44%	0,46	104,99	104,70	104,65	104,99	5M	2.894
21/07/2021	0,12%	0,13	104,53	104,60	104,45	104,80	7M	3.839
20/07/2021	0,10%	0,10	104,40	104,65	104,31	104,82	8M	5.428
19/07/2021	0,05%	0,05	104,30	104,50	104,06	105,00	9M	5.511
16/07/2021	0,20%	0,21	104,25	104,25	104,09	104,58	8M	4.040
15/07/2021	0,23%	0,24	104,04	104,00	103,80	104,10	8M	5.851
14/07/2021	0,01%	0,01	103,80	103,81	103,50	104,05	7M	3.405
13/07/2021	0,67%	0,69	103,79	103,20	103,20	104,35	9M	6.789
12/07/2021	1,37%	1,39	103,10	102,00	102,00	103,50	10M	8.138
08/07/2021	-2,11%	-2,19	101,71	101,98	101,48	102,32	13M	9.071
07/07/2021	-0,01%	-0,01	103,90	104,01	103,90	104,38	11M	2.825
06/07/2021	-0,27%	-0,28	103,91	104,20	103,80	104,59	9M	3.693
05/07/2021	0,22%	0,23	104,19	103,96	103,90	104,59	5M	2.461
02/07/2021	0,94%	0,97	103,96	103,00	103,00	104,00	6M	2.307
01/07/2021	0,03%	0,03	102,99	103,00	102,68	103,20	4M	3.715
30/06/2021	0,43%	0,44	102,96	102,52	102,52	103,00	5M	7.537
29/06/2021	2,01%	2,02	102,52	100,50	100,50	102,92	7M	4.980
28/06/2021	-0,41%	-0,41	100,50	101,13	99,00	101,13	12M	7.717
25/06/2021	-1,46%	-1,49	100,91	103,00	100,00	103,39	18M	9.699
24/06/2021	1,89%	1,90	102,40	100,90	100,50	102,75	7M	3.947
23/06/2021	-1,75%	-1,79	100,50	102,29	100,50	102,78	29M	10.545
22/06/2021	-1,55%	-1,61	102,29	104,00	102,29	104,50	11M	6.544
21/06/2021	0,92%	0,95	103,90	102,96	102,60	103,98	11M	5.166
18/06/2021	0,34%	0,35	102,95	102,75	102,60	103,00	8M	5.438
17/06/2021	0,24%	0,25	102,60	102,50	102,50	102,80	8M	5.095
16/06/2021	0,11%	0,11	102,35	102,25	102,21	102,70	10M	7.859
15/06/2021	0,27%	0,28	102,24	102,00	101,89	102,30	11M	5.598
14/06/2021	-0,38%	-0,39	101,96	102,35	101,87	102,70	12M	6.688
11/06/2021	0,49%	0,50	102,35	101,85	101,60	102,40	11M	5.685
10/06/2021	-1,22%	-1,26	101,85	103,11	101,51	103,17	15M	7.560
09/06/2021	-0,56%	-0,58	103,11	103,10	102,50	103,96	14M	7.003
08/06/2021	1,34%	1,37	103,69	102,45	102,45	103,90	7M	4.976
07/06/2021	0,34%	0,35	102,32	102,30	102,00	102,90	7M	4.550
04/06/2021	0,41%	0,42	101,97	101,80	101,59	102,31	11M	7.667
02/06/2021	0,04%	0,04	101,55	101,70	101,20	101,85	10M	4.364
01/06/2021	-0,07%	-0,07	101,51	101,58	101,42	101,87	6M	3.221
31/05/2021	0,18%	0,18	101,58	101,40	101,00	101,87	7M	6.684
28/05/2021	0,48%	0,48	101,40	101,00	100,94	101,45	5M	3.883
27/05/2021	-0,08%	-0,08	100,92	101,01	100,21	101,25	6M	4.769
26/05/2021	-0,23%	-0,23	101,00	101,10	100,90	101,45	6M	2.322
25/05/2021	-0,65%	-0,66	101,23	101,70	101,01	101,88	6M	2.958
24/05/2021	-0,11%	-0,11	101,89	102,00	101,72	102,30	6M	2.304
21/05/2021	0,10%	0,10	102,00	101,98	101,88	102,50	6M	2.690
20/05/2021	-2,56%	-2,68	101,90	101,52	101,48	102,29	9M	4.515
19/05/2021	-0,29%	-0,30	104,58	104,53	104,33	104,84	7M	4.203
18/05/2021	0,15%	0,16	104,88	104,72	104,29	104,95	6M	3.434
17/05/2021	-1,95%	-2,08	104,72	106,00	104,20	106,00	9M	5.243
14/05/2021	0,19%	0,20	106,80	106,65	106,65	107,39	4M	2.081
13/05/2021	-0,01%	-0,01	106,60	107,11	106,60	107,57	4M	3.412
12/05/2021	-1,01%	-1,09	106,61	107,70	106,04	108,00	6M	4.318
11/05/2021	0,75%	0,80	107,70	107,00	107,00	107,95	4M	2.266
10/05/2021	-2,38%	-2,61	106,90	108,42	106,90	108,44	5M	4.030
07/05/2021	0,13%	0,14	109,51	109,37	109,24	109,84	4M	7.287
06/05/2021	0,81%	0,88	109,37	108,58	108,58	109,48	4M	3.309
05/05/2021	0,20%	0,22	108,49	108,29	108,15	109,00	4M	7.038
04/05/2021	0,29%	0,31	108,27	108,29	108,01	108,50	3M	1.730
03/05/2021	-0,06%	-0,07	107,96	108,03	107,81	108,25	3M	1.702
30/04/2021	0,03%	0,03	108,03	108,00	107,63	108,20	3M	1.176
29/04/2021	0,84%	0,90	108,00	107,16	107,11	108,00	3M	1.407
28/04/2021	-0,49%	-0,53	107,10	107,55	107,10	107,88	3M	1.589
27/04/2021	-0,06%	-0,07	107,63	107,83	107,60	108,25	3M	1.422
26/04/2021	0,01%	0,01	107,70	107,70	107,41	107,84	3M	2.326
23/04/2021	0,32%	0,34	107,69	107,39	107,30	107,80	3M	1.522
22/04/2021	0,42%	0,45	107,35	107,10	106,67	107,84	4M	2.006
20/04/2021	-0,84%	-0,91	106,90	107,81	106,56	108,00	4M	1.460
19/04/2021	0,82%	0,88	107,81	106,80	106,40	108,00	5M	16.994
16/04/2021	0,40%	0,43	106,93	106,50	106,45	107,22	5M	7.570
15/04/2021	-0,11%	-0,12	106,50	106,62	106,12	106,90	4M	3.421
14/04/2021	0,47%	0,50	106,62	106,12	106,10	106,80	3M	1.563
13/04/2021	-0,64%	-0,68	106,12	106,80	106,06	106,90	4M	4.340
12/04/2021	-0,24%	-0,26	106,80	107,20	106,65	107,30	3M	1.553
09/04/2021	-1,42%	-1,54	107,06	108,00	106,50	108,00	4M	2.717
08/04/2021	0,98%	1,05	108,60	107,60	107,60	108,90	3M	1.424
07/04/2021	0,19%	0,20	107,55	107,80	107,27	107,90	4M	1.219
06/04/2021	0,33%	0,35	107,35	107,02	107,00	107,96	4M	3.676
05/04/2021	0,12%	0,13	107,00	106,90	106,90	107,50	5M	3.155
01/04/2021	1,27%	1,34	106,87	105,55	105,55	107,36	4M	2.031
31/03/2021	0,50%	0,53	105,53	105,00	104,99	106,50	4M	1.385
30/03/2021	0,00%	0,00	105,00	105,05	104,51	105,68	7M	2.208
29/03/2021	0,69%	0,72	105,00	104,32	104,00	105,30	5M	5.338
26/03/2021	-0,66%	-0,69	104,28	105,02	103,92	105,25	7M	4.693
25/03/2021	-0,62%	-0,65	104,97	105,62	104,61	105,96	6M	3.663
24/03/2021	0,07%	0,07	105,62	105,60	105,37	106,35	5M	2.305
23/03/2021	0,06%	0,06	105,55	105,73	105,35	105,99	3M	1.985
22/03/2021	-0,48%	-0,51	105,49	105,95	105,25	105,98	5M	2.423
19/03/2021	0,08%	0,09	106,00	106,00	105,51	106,30	3M	1.901
18/03/2021	-0,08%	-0,09	105,91	105,89	105,23	106,33	6M	2.540
17/03/2021	-0,90%	-0,96	106,00	106,96	105,00	107,20	6M	3.162
16/03/2021	-	-	106,96	107,20	106,50	107,50	4M	2.121

Date,Open,High,Low,Close,Volume
24-Sep-21,101.02,101.99,101.00,101.99,9778495
23-Sep-21,101.50,102.25,101.49,101.99,12457482
22-Sep-21,101.34,101.99,101.20,101.20,10385825
21-Sep-21,102.28,102.28,101.12,101.42,14453232
20-Sep-21,104.00,104.00,103.00,103.29,7571940
17-Sep-21,104.65,104.90,103.79,103.79,7387898
16-Sep-21,104.80,104.99,104.56,104.65,4800475
15-Sep-21,104.87,105.00,104.60,104.68,5405683
14-Sep-21,104.69,105.10,104.45,104.89,5163921
13-Sep-21,105.00,105.19,104.22,104.55,5229471
10-Sep-21,104.81,104.98,103.90,104.20,4084090
09-Sep-21,104.00,104.81,103.12,103.85,5881469
08-Sep-21,105.90,105.98,105.41,105.65,6160434
06-Sep-21,105.65,106.05,105.64,105.90,3365956
03-Sep-21,106.30,106.40,105.80,105.99,4285175
02-Sep-21,105.95,106.30,105.75,106.26,3887222
01-Sep-21,105.60,106.00,105.41,105.95,4390405
31-Aug-21,105.53,105.81,105.10,105.63,3649128
30-Aug-21,105.00,105.95,104.62,105.34,5912375
27-Aug-21,104.79,105.00,102.55,105.00,6085929
26-Aug-21,104.39,104.99,104.23,104.99,4378962
25-Aug-21,104.89,104.89,102.33,104.23,7264219
24-Aug-21,104.70,105.36,104.36,104.64,4879617
23-Aug-21,103.50,104.78,103.30,104.50,4650765
20-Aug-21,102.90,103.50,102.11,103.50,4263974
19-Aug-21,102.74,103.00,102.37,102.47,5983497
18-Aug-21,102.44,103.15,102.35,102.98,5394084
17-Aug-21,103.30,103.50,102.00,102.35,5589144
16-Aug-21,103.10,103.50,103.00,103.30,4719610
13-Aug-21,101.13,103.46,101.06,103.01,7989197
12-Aug-21,102.40,103.46,101.00,101.00,7948931
11-Aug-21,103.65,103.89,102.07,102.25,7196935
10-Aug-21,105.00,105.10,103.50,103.52,5656314
09-Aug-21,105.49,105.66,103.01,104.80,6254334
06-Aug-21,106.40,106.83,106.20,106.26,5281321
05-Aug-21,106.20,106.55,106.01,106.20,5005945
04-Aug-21,106.84,106.85,106.00,106.20,4766226
03-Aug-21,106.51,106.94,106.30,106.40,4892524
02-Aug-21,106.55,107.10,106.16,106.51,5608451
30-Jul-21,105.50,106.77,105.47,106.60,5745664
29-Jul-21,104.98,105.49,104.90,105.47,4818795
28-Jul-21,105.15,105.39,104.57,104.90,8227102
27-Jul-21,105.00,105.20,104.66,105.10,7874177
26-Jul-21,105.11,105.20,104.35,104.50,5850653
23-Jul-21,105.00,105.33,104.98,105.01,5669882
22-Jul-21,104.70,104.99,104.65,104.99,4625088
21-Jul-21,104.60,104.80,104.45,104.53,6712674
20-Jul-21,104.65,104.82,104.31,104.40,7971195
19-Jul-21,104.50,105.00,104.06,104.30,9471330
16-Jul-21,104.25,104.58,104.09,104.25,8102738
15-Jul-21,104.00,104.10,103.80,104.04,8288308
14-Jul-21,103.81,104.05,103.50,103.80,7109446
13-Jul-21,103.20,104.35,103.20,103.79,9318726
12-Jul-21,102.00,103.50,102.00,103.10,10139935
08-Jul-21,101.98,102.32,101.48,101.71,13124397
07-Jul-21,104.01,104.38,103.90,103.90,10530643
06-Jul-21,104.20,104.59,103.80,103.91,9434272
05-Jul-21,103.96,104.59,103.90,104.19,5322823
02-Jul-21,103.00,104.00,103.00,103.96,6125990
01-Jul-21,103.00,103.20,102.68,102.99,4445765
30-Jun-21,102.52,103.00,102.52,102.96,5247894
29-Jun-21,100.50,102.92,100.50,102.52,6765148
28-Jun-21,101.13,101.13,99.00,100.50,11897415
25-Jun-21,103.00,103.39,100.00,100.91,18423480
24-Jun-21,100.90,102.75,100.50,102.40,6663694
23-Jun-21,102.29,102.78,100.50,100.50,28694151
22-Jun-21,104.00,104.50,102.29,102.29,11280869
21-Jun-21,102.96,103.98,102.60,103.90,11257593
18-Jun-21,102.75,103.00,102.60,102.95,7878483
17-Jun-21,102.50,102.80,102.50,102.60,8473124
16-Jun-21,102.25,102.70,102.21,102.35,10097192
15-Jun-21,102.00,102.30,101.89,102.24,10996920
14-Jun-21,102.35,102.70,101.87,101.96,11931361
11-Jun-21,101.85,102.40,101.60,102.35,11176340
10-Jun-21,103.11,103.17,101.51,101.85,15046471
09-Jun-21,103.10,103.96,102.50,103.11,14006560
08-Jun-21,102.45,103.90,102.45,103.69,7046782
07-Jun-21,102.30,102.90,102.00,102.32,6582038
04-Jun-21,101.80,102.31,101.59,101.97,11094455
02-Jun-21,101.70,101.85,101.20,101.55,9800236
01-Jun-21,101.58,101.87,101.42,101.51,5867664
31-May-21,101.40,101.87,101.00,101.58,6749893
28-May-21,101.00,101.45,100.94,101.40,5347746
27-May-21,101.01,101.25,100.21,100.92,5620272
26-May-21,101.10,101.45,100.90,101.00,5694021
25-May-21,101.70,101.88,101.01,101.23,6280131
24-May-21,102.00,102.30,101.72,101.89,5664300
21-May-21,101.98,102.50,101.88,102.00,5834526
20-May-21,101.52,102.29,101.48,101.90,8795919
19-May-21,104.53,104.84,104.33,104.58,7428385
18-May-21,104.72,104.95,104.29,104.88,6477620
17-May-21,106.00,106.00,104.20,104.72,8829039
14-May-21,106.65,107.39,106.65,106.80,3923978
13-May-21,107.11,107.57,106.60,106.60,3618498
12-May-21,107.70,108.00,106.04,106.61,5680056
11-May-21,107.00,107.95,107.00,107.70,4383953
10-May-21,108.42,108.44,106.90,106.90,4778788
07-May-21,109.37,109.84,109.24,109.51,3960859
06-May-21,108.58,109.48,108.58,109.37,4330353
05-May-21,108.29,109.00,108.15,108.49,4242609
04-May-21,108.29,108.50,108.01,108.27,3251442
03-May-21,108.03,108.25,107.81,107.96,3458581
30-Apr-21,108.00,108.20,107.63,108.03,3054144
29-Apr-21,107.16,108.00,107.11,108.00,3373959
28-Apr-21,107.55,107.88,107.10,107.10,3301797
27-Apr-21,107.83,108.25,107.60,107.63,2697056
26-Apr-21,107.70,107.84,107.41,107.70,3271688
23-Apr-21,107.39,107.80,107.30,107.69,3185265
22-Apr-21,107.10,107.84,106.67,107.35,3600848
20-Apr-21,107.81,108.00,106.56,106.90,3638813
19-Apr-21,106.80,108.00,106.40,107.81,5455707
16-Apr-21,106.50,107.22,106.45,106.93,4792029
15-Apr-21,106.62,106.90,106.12,106.50,3979894
14-Apr-21,106.12,106.80,106.10,106.62,2837716
13-Apr-21,106.80,106.90,106.06,106.12,4025083
12-Apr-21,107.20,107.30,106.65,106.80,2519858
09-Apr-21,108.00,108.00,106.50,107.06,4036633
08-Apr-21,107.60,108.90,107.60,108.60,2868586
07-Apr-21,107.80,107.90,107.27,107.55,4009012
06-Apr-21,107.02,107.96,107.00,107.35,3565492
05-Apr-21,106.90,107.50,106.90,107.00,5293975
01-Apr-21,105.55,107.36,105.55,106.87,4116303
31-Mar-21,105.00,106.50,104.99,105.53,4087610
30-Mar-21,105.05,105.68,104.51,105.00,7020643
29-Mar-21,104.32,105.30,104.00,105.00,4831509
26-Mar-21,105.02,105.25,103.92,104.28,6878528
25-Mar-21,105.62,105.96,104.61,104.97,5795316
24-Mar-21,105.60,106.35,105.37,105.62,5134254
23-Mar-21,105.73,105.99,105.35,105.55,3207645
22-Mar-21,105.95,105.98,105.25,105.49,4598181
19-Mar-21,106.00,106.30,105.51,106.00,3431297
18-Mar-21,105.89,106.33,105.23,105.91,6192975
17-Mar-21,106.96,107.20,105.00,106.00,6413566
16-Mar-21,107.20,107.50,106.50,106.96,4401586

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RECR11

cotações, gráficos e mais...