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
09/10/2026	1,38%	1,05	77,25	76,09	76,05	77,69	5M	4.908
08/10/2026	-2,28%	-1,78	76,20	76,81	75,26	76,82	5M	4.405
07/10/2026	1,74%	1,33	77,98	76,77	75,17	78,00	6M	4.286
06/10/2026	2,89%	2,15	76,65	74,51	74,38	76,75	5M	4.175
05/10/2026	1,50%	1,10	74,50	73,78	73,61	75,87	4M	4.540
02/10/2026	0,40%	0,29	73,40	73,12	73,04	73,80	3M	2.214
01/10/2026	-1,67%	-1,24	73,11	73,90	72,71	73,90	3M	3.288
30/09/2026	1,18%	0,87	74,35	73,18	73,15	74,48	3M	2.677
29/09/2026	0,25%	0,18	73,48	73,50	72,87	73,88	2M	2.356
28/09/2026	-0,72%	-0,53	73,30	73,83	73,05	73,88	3M	3.188
25/09/2026	0,59%	0,43	73,83	73,40	72,93	74,00	3M	2.623
24/09/2026	-0,85%	-0,63	73,40	74,21	73,30	74,30	3M	5.221
23/09/2026	-1,10%	-0,82	74,03	74,85	73,84	74,86	4M	4.976
22/09/2026	-1,19%	-0,90	74,85	75,75	74,81	75,75	3M	3.479
21/09/2026	-0,97%	-0,74	75,75	76,11	75,35	76,21	4M	3.329
18/09/2026	1,58%	1,19	76,49	75,45	74,80	76,49	6M	6.205
17/09/2026	-0,40%	-0,30	75,30	75,65	75,12	75,70	2M	2.177
16/09/2026	-0,12%	-0,09	75,60	75,75	75,01	75,97	3M	2.875
15/09/2026	-0,43%	-0,33	75,69	76,20	75,21	76,71	4M	5.417
14/09/2026	1,43%	1,07	76,02	75,09	75,07	76,41	5M	4.316
11/09/2026	0,12%	0,09	74,95	74,99	74,54	75,08	3M	3.368
10/09/2026	-1,33%	-1,01	74,86	75,68	74,73	75,78	3M	4.314
09/09/2026	-2,01%	-1,56	75,87	76,00	75,02	76,49	3M	3.312
08/09/2026	-2,15%	-1,70	77,43	79,13	77,25	79,30	4M	4.398
04/09/2026	0,83%	0,65	79,13	78,48	78,40	79,25	2M	1.958
03/09/2026	-0,51%	-0,40	78,48	78,87	78,06	78,88	3M	1.828
02/09/2026	1,32%	1,03	78,88	78,30	78,19	78,94	2M	2.258
01/09/2026	-1,09%	-0,86	77,85	78,88	77,84	78,95	3M	2.793
31/08/2026	0,34%	0,27	78,71	78,60	78,50	78,99	3M	2.178
28/08/2026	1,23%	0,95	78,44	77,39	77,24	78,65	2M	2.321
27/08/2026	1,11%	0,85	77,49	76,64	76,45	77,49	3M	1.698
26/08/2026	-0,33%	-0,25	76,64	76,70	75,93	76,80	2M	2.582
25/08/2026	2,52%	1,89	76,89	75,20	75,20	77,00	2M	1.733
24/08/2026	-0,58%	-0,44	75,00	75,85	74,80	75,89	2M	2.622
21/08/2026	0,88%	0,66	75,44	74,78	74,36	76,03	3M	3.256
20/08/2026	-2,11%	-1,61	74,78	76,48	74,78	76,48	2M	2.451
19/08/2026	1,30%	0,98	76,39	75,40	75,25	76,39	2M	2.324
18/08/2026	1,19%	0,89	75,41	74,34	73,83	75,43	4M	3.663
17/08/2026	-0,77%	-0,58	74,52	75,30	73,18	75,59	5M	3.533
14/08/2026	1,00%	0,74	75,10	74,65	74,50	75,27	3M	4.414
13/08/2026	-1,51%	-1,14	74,36	75,50	74,27	75,62	3M	3.151
12/08/2026	0,57%	0,43	75,50	75,02	74,95	75,50	4M	3.105
11/08/2026	-1,21%	-0,92	75,07	75,97	74,92	76,21	3M	2.645
10/08/2026	-3,21%	-2,52	75,99	77,38	75,40	77,41	4M	5.378
07/08/2026	-0,11%	-0,09	78,51	78,60	78,20	78,84	4M	3.430
06/08/2026	-0,42%	-0,33	78,60	79,11	78,40	79,23	2M	3.919
05/08/2026	-1,14%	-0,91	78,93	79,70	78,31	79,73	4M	3.835
04/08/2026	-0,15%	-0,12	79,84	80,03	79,70	80,08	2M	2.180
03/08/2026	-0,05%	-0,04	79,96	80,00	79,96	80,49	3M	3.913
31/07/2026	0,03%	0,02	80,00	80,40	80,00	80,47	2M	1.550
30/07/2026	0,14%	0,11	79,98	79,91	79,86	80,10	2M	1.177
29/07/2026	0,05%	0,04	79,87	80,16	79,70	80,30	2M	1.460
28/07/2026	-0,34%	-0,27	79,83	80,26	79,75	80,39	2M	2.612
27/07/2026	-0,25%	-0,20	80,10	80,49	79,88	80,49	2M	2.331
24/07/2026	0,32%	0,26	80,30	80,44	80,06	80,52	2M	3.043
23/07/2026	-0,36%	-0,29	80,04	80,33	79,99	80,56	2M	1.127
22/07/2026	0,04%	0,03	80,33	80,54	80,30	80,77	2M	1.160
21/07/2026	0,00%	0,00	80,30	80,40	80,11	80,76	2M	2.463
20/07/2026	0,00%	0,00	80,30	80,97	80,00	80,98	2M	2.291
17/07/2026	-0,70%	-0,57	80,30	81,29	80,30	81,29	2M	1.601
16/07/2026	0,16%	0,13	80,87	80,78	80,52	81,13	2M	2.722
15/07/2026	0,91%	0,73	80,74	80,01	79,70	80,85	2M	2.284
14/07/2026	0,33%	0,26	80,01	80,29	79,75	80,40	3M	4.851
13/07/2026	-0,93%	-0,75	79,75	81,07	79,64	81,07	3M	2.295
10/07/2026	0,32%	0,26	80,50	80,44	80,11	81,09	2M	1.787
09/07/2026	-0,75%	-0,61	80,24	80,85	80,22	80,85	2M	1.491
08/07/2026	-1,40%	-1,15	80,85	80,79	80,21	80,99	3M	2.662
07/07/2026	-0,97%	-0,80	82,00	82,80	81,50	82,80	5M	4.326
06/07/2026	-0,24%	-0,20	82,80	83,00	82,66	83,46	5M	2.899
03/07/2026	0,73%	0,60	83,00	82,40	82,40	83,14	2M	1.547
02/07/2026	0,27%	0,22	82,40	82,18	81,99	82,60	3M	1.481
01/07/2026	0,62%	0,51	82,18	82,13	81,54	82,30	2M	2.272
30/06/2026	0,63%	0,51	81,67	81,45	81,01	82,14	7M	3.926
29/06/2026	0,04%	0,03	81,16	81,48	81,01	81,48	2M	1.328
26/06/2026	0,63%	0,51	81,13	81,00	80,39	81,38	4M	1.397
25/06/2026	0,71%	0,57	80,62	80,35	80,05	80,77	3M	1.672
24/06/2026	-0,81%	-0,65	80,05	80,70	80,05	80,95	3M	1.601
23/06/2026	0,17%	0,14	80,70	80,82	80,33	80,98	3M	2.294
22/06/2026	-0,53%	-0,43	80,56	81,17	80,33	81,19	3M	2.253
19/06/2026	0,10%	0,08	80,99	81,25	80,80	81,30	2M	2.567
18/06/2026	0,97%	0,78	80,91	80,57	80,39	81,12	3M	2.260
17/06/2026	-1,24%	-1,01	80,13	81,16	80,13	81,45	4M	1.990
16/06/2026	-0,14%	-0,11	81,14	81,25	80,83	81,77	4M	1.679
15/06/2026	1,36%	1,09	81,25	80,45	80,22	81,49	7M	3.550
12/06/2026	-0,06%	-0,05	80,16	80,21	79,95	80,74	3M	1.722
11/06/2026	0,54%	0,43	80,21	79,78	79,63	80,65	3M	2.141
10/06/2026	-0,89%	-0,72	79,78	80,50	79,51	80,70	4M	2.651
09/06/2026	-1,77%	-1,45	80,50	80,83	79,95	81,29	4M	2.384
08/06/2026	-0,77%	-0,64	81,95	82,90	81,51	83,48	6M	4.386
05/06/2026	0,67%	0,55	82,59	82,50	82,15	83,09	4M	1.786
03/06/2026	-0,13%	-0,11	82,04	82,26	81,94	82,59	3M	1.419
02/06/2026	-0,68%	-0,56	82,15	82,95	82,15	83,17	3M	2.110
01/06/2026	0,21%	0,17	82,71	83,00	82,17	83,91	6M	2.572
29/05/2026	1,96%	1,59	82,54	81,13	81,01	82,61	5M	3.365
28/05/2026	0,57%	0,46	80,95	80,49	80,40	80,95	2M	1.313
27/05/2026	-0,37%	-0,30	80,49	80,60	80,15	81,24	4M	2.703
26/05/2026	-0,60%	-0,49	80,79	81,33	80,69	81,38	3M	1.872
25/05/2026	0,41%	0,33	81,28	81,20	80,95	81,36	4M	3.347
22/05/2026	-0,57%	-0,46	80,95	81,53	80,95	81,99	3M	2.671
21/05/2026	0,06%	0,05	81,41	81,90	81,10	81,99	3M	3.614
20/05/2026	0,94%	0,76	81,36	81,02	80,75	81,80	2M	2.420
19/05/2026	-0,22%	-0,18	80,60	80,78	80,41	81,15	4M	1.989
18/05/2026	-2,65%	-2,20	80,78	82,98	80,64	83,05	5M	2.551
15/05/2026	2,33%	1,89	82,98	81,09	80,84	82,98	5M	3.558
14/05/2026	1,36%	1,09	81,09	80,42	80,00	81,09	2M	3.056
13/05/2026	-0,99%	-0,80	80,00	80,30	79,81	80,51	4M	2.945
12/05/2026	-0,06%	-0,05	80,80	80,95	80,21	81,29	3M	1.898
11/05/2026	-2,95%	-2,46	80,85	82,49	80,54	82,66	4M	3.042
08/05/2026	1,55%	1,27	83,31	82,70	82,50	83,39	4M	2.442
07/05/2026	-0,34%	-0,28	82,04	82,41	82,01	82,83	4M	2.715
06/05/2026	0,26%	0,21	82,32	82,20	81,88	82,58	3M	1.600
05/05/2026	-1,07%	-0,89	82,11	83,20	82,05	83,20	4M	1.986
04/05/2026	-0,49%	-0,41	83,00	83,71	82,70	84,20	5M	3.195
30/04/2026	-0,22%	-0,18	83,41	83,71	83,15	83,85	3M	3.621
29/04/2026	1,32%	1,09	83,59	83,13	82,74	83,92	4M	2.841
28/04/2026	0,29%	0,24	82,50	82,50	82,26	82,67	2M	2.195
27/04/2026	-0,60%	-0,50	82,26	82,77	81,90	82,78	2M	3.978
24/04/2026	-0,23%	-0,19	82,76	83,15	82,57	83,39	4M	5.123
23/04/2026	0,66%	0,54	82,95	82,67	82,20	83,00	2M	1.559
22/04/2026	-0,76%	-0,63	82,41	83,07	82,32	83,40	2M	2.917
20/04/2026	0,39%	0,32	83,04	82,71	82,43	83,29	3M	2.295
17/04/2026	1,22%	1,00	82,72	81,78	81,78	82,72	3M	1.661
16/04/2026	0,63%	0,51	81,72	81,21	81,21	82,31	4M	1.857
15/04/2026	0,64%	0,52	81,21	80,84	80,80	81,28	4M	3.160
14/04/2026	-0,38%	-0,31	80,69	81,00	80,60	81,77	3M	3.553
13/04/2026	-0,17%	-0,14	81,00	81,14	80,79	81,33	2M	1.642
10/04/2026	0,43%	0,35	81,14	80,80	80,80	81,35	2M	1.408
09/04/2026	-1,28%	-1,05	80,79	80,78	80,25	81,20	4M	3.665
08/04/2026	1,07%	0,87	81,84	80,97	80,70	81,96	4M	2.086
07/04/2026	0,37%	0,30	80,97	80,71	80,62	81,15	3M	2.564
06/04/2026	-0,16%	-0,13	80,67	80,80	80,41	80,80	3M	3.670
02/04/2026	0,07%	0,06	80,80	80,60	80,47	80,96	2M	1.689
01/04/2026	-0,02%	-0,02	80,74	80,99	80,63	81,16	2M	1.583
31/03/2026	-	-	80,76	80,60	80,30	80,99	2M	1.651

Date,Open,High,Low,Close,Volume
09-Oct-26,76.09,77.69,76.05,77.25,5038865
08-Oct-26,76.81,76.82,75.26,76.20,4891234
07-Oct-26,76.77,78.00,75.17,77.98,5938850
06-Oct-26,74.51,76.75,74.38,76.65,5075616
05-Oct-26,73.78,75.87,73.61,74.50,4464626
02-Oct-26,73.12,73.80,73.04,73.40,2881341
01-Oct-26,73.90,73.90,72.71,73.11,3288714
30-Sep-26,73.18,74.48,73.15,74.35,2737359
29-Sep-26,73.50,73.88,72.87,73.48,2121537
28-Sep-26,73.83,73.88,73.05,73.30,2943839
25-Sep-26,73.40,74.00,72.93,73.83,2664916
24-Sep-26,74.21,74.30,73.30,73.40,2981252
23-Sep-26,74.85,74.86,73.84,74.03,3708767
22-Sep-26,75.75,75.75,74.81,74.85,2521519
21-Sep-26,76.11,76.21,75.35,75.75,3510000
18-Sep-26,75.45,76.49,74.80,76.49,5948515
17-Sep-26,75.65,75.70,75.12,75.30,2340425
16-Sep-26,75.75,75.97,75.01,75.60,3005219
15-Sep-26,76.20,76.71,75.21,75.69,4400105
14-Sep-26,75.09,76.41,75.07,76.02,4552524
11-Sep-26,74.99,75.08,74.54,74.95,2699254
10-Sep-26,75.68,75.78,74.73,74.86,3418672
09-Sep-26,76.00,76.49,75.02,75.87,3141998
08-Sep-26,79.13,79.30,77.25,77.43,4291239
04-Sep-26,78.48,79.25,78.40,79.13,2200120
03-Sep-26,78.87,78.88,78.06,78.48,2676822
02-Sep-26,78.30,78.94,78.19,78.88,2112906
01-Sep-26,78.88,78.95,77.84,77.85,2750241
31-Aug-26,78.60,78.99,78.50,78.71,2689571
28-Aug-26,77.39,78.65,77.24,78.44,1975488
27-Aug-26,76.64,77.49,76.45,77.49,2760062
26-Aug-26,76.70,76.80,75.93,76.64,1871646
25-Aug-26,75.20,77.00,75.20,76.89,2369650
24-Aug-26,75.85,75.89,74.80,75.00,2121354
21-Aug-26,74.78,76.03,74.36,75.44,2608071
20-Aug-26,76.48,76.48,74.78,74.78,2475701
19-Aug-26,75.40,76.39,75.25,76.39,2164189
18-Aug-26,74.34,75.43,73.83,75.41,3644727
17-Aug-26,75.30,75.59,73.18,74.52,5238085
14-Aug-26,74.65,75.27,74.50,75.10,3394229
13-Aug-26,75.50,75.62,74.27,74.36,3030421
12-Aug-26,75.02,75.50,74.95,75.50,3580705
11-Aug-26,75.97,76.21,74.92,75.07,3056299
10-Aug-26,77.38,77.41,75.40,75.99,3718723
07-Aug-26,78.60,78.84,78.20,78.51,3890771
06-Aug-26,79.11,79.23,78.40,78.60,2129466
05-Aug-26,79.70,79.73,78.31,78.93,4155130
04-Aug-26,80.03,80.08,79.70,79.84,2163938
03-Aug-26,80.00,80.49,79.96,79.96,2638970
31-Jul-26,80.40,80.47,80.00,80.00,2264921
30-Jul-26,79.91,80.10,79.86,79.98,1510287
29-Jul-26,80.16,80.30,79.70,79.87,2200132
28-Jul-26,80.26,80.39,79.75,79.83,2034366
27-Jul-26,80.49,80.49,79.88,80.10,1728933
24-Jul-26,80.44,80.52,80.06,80.30,2301640
23-Jul-26,80.33,80.56,79.99,80.04,1834692
22-Jul-26,80.54,80.77,80.30,80.33,1559664
21-Jul-26,80.40,80.76,80.11,80.30,1992245
20-Jul-26,80.97,80.98,80.00,80.30,2082735
17-Jul-26,81.29,81.29,80.30,80.30,1825794
16-Jul-26,80.78,81.13,80.52,80.87,2135787
15-Jul-26,80.01,80.85,79.70,80.74,2222223
14-Jul-26,80.29,80.40,79.75,80.01,3285781
13-Jul-26,81.07,81.07,79.64,79.75,2987664
10-Jul-26,80.44,81.09,80.11,80.50,2074537
09-Jul-26,80.85,80.85,80.22,80.24,1716800
08-Jul-26,80.79,80.99,80.21,80.85,2867742
07-Jul-26,82.80,82.80,81.50,82.00,4634032
06-Jul-26,83.00,83.46,82.66,82.80,5299849
03-Jul-26,82.40,83.14,82.40,83.00,2175063
02-Jul-26,82.18,82.60,81.99,82.40,3436699
01-Jul-26,82.13,82.30,81.54,82.18,2433236
30-Jun-26,81.45,82.14,81.01,81.67,6775918
29-Jun-26,81.48,81.48,81.01,81.16,1898263
26-Jun-26,81.00,81.38,80.39,81.13,3572398
25-Jun-26,80.35,80.77,80.05,80.62,3036033
24-Jun-26,80.70,80.95,80.05,80.05,2624525
23-Jun-26,80.82,80.98,80.33,80.70,2864984
22-Jun-26,81.17,81.19,80.33,80.56,3346606
19-Jun-26,81.25,81.30,80.80,80.99,2408031
18-Jun-26,80.57,81.12,80.39,80.91,2519716
17-Jun-26,81.16,81.45,80.13,80.13,3702168
16-Jun-26,81.25,81.77,80.83,81.14,3824988
15-Jun-26,80.45,81.49,80.22,81.25,6728715
12-Jun-26,80.21,80.74,79.95,80.16,3290101
11-Jun-26,79.78,80.65,79.63,80.21,3229082
10-Jun-26,80.50,80.70,79.51,79.78,3913499
09-Jun-26,80.83,81.29,79.95,80.50,3918406
08-Jun-26,82.90,83.48,81.51,81.95,6101707
05-Jun-26,82.50,83.09,82.15,82.59,3505833
03-Jun-26,82.26,82.59,81.94,82.04,2803109
02-Jun-26,82.95,83.17,82.15,82.15,2897908
01-Jun-26,83.00,83.91,82.17,82.71,6187520
29-May-26,81.13,82.61,81.01,82.54,5157391
28-May-26,80.49,80.95,80.40,80.95,2481824
27-May-26,80.60,81.24,80.15,80.49,4470735
26-May-26,81.33,81.38,80.69,80.79,3144413
25-May-26,81.20,81.36,80.95,81.28,3607289
22-May-26,81.53,81.99,80.95,80.95,3121189
21-May-26,81.90,81.99,81.10,81.41,2903806
20-May-26,81.02,81.80,80.75,81.36,2308573
19-May-26,80.78,81.15,80.41,80.60,3677135
18-May-26,82.98,83.05,80.64,80.78,4536741
15-May-26,81.09,82.98,80.84,82.98,4583505
14-May-26,80.42,81.09,80.00,81.09,2191143
13-May-26,80.30,80.51,79.81,80.00,3841585
12-May-26,80.95,81.29,80.21,80.80,3129490
11-May-26,82.49,82.66,80.54,80.85,3908548
08-May-26,82.70,83.39,82.50,83.31,3506813
07-May-26,82.41,82.83,82.01,82.04,3680877
06-May-26,82.20,82.58,81.88,82.32,2840244
05-May-26,83.20,83.20,82.05,82.11,3635249
04-May-26,83.71,84.20,82.70,83.00,5355262
30-Apr-26,83.71,83.85,83.15,83.41,3295694
29-Apr-26,83.13,83.92,82.74,83.59,4148963
28-Apr-26,82.50,82.67,82.26,82.50,1980831
27-Apr-26,82.77,82.78,81.90,82.26,2359066
24-Apr-26,83.15,83.39,82.57,82.76,3784395
23-Apr-26,82.67,83.00,82.20,82.95,2424795
22-Apr-26,83.07,83.40,82.32,82.41,2396833
20-Apr-26,82.71,83.29,82.43,83.04,2655546
17-Apr-26,81.78,82.72,81.78,82.72,3077964
16-Apr-26,81.21,82.31,81.21,81.72,3657887
15-Apr-26,80.84,81.28,80.80,81.21,3545272
14-Apr-26,81.00,81.77,80.60,80.69,3413512
13-Apr-26,81.14,81.33,80.79,81.00,2344523
10-Apr-26,80.80,81.35,80.80,81.14,1719354
09-Apr-26,80.78,81.20,80.25,80.79,3708468
08-Apr-26,80.97,81.96,80.70,81.84,4336832
07-Apr-26,80.71,81.15,80.62,80.97,2816692
06-Apr-26,80.80,80.80,80.41,80.67,2571550
02-Apr-26,80.60,80.96,80.47,80.80,1965935
01-Apr-26,80.99,81.16,80.63,80.74,2266320
31-Mar-26,80.60,80.99,80.30,80.76,2061322

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RECR11