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
20/01/2022	0,37%	0,38	102,70	102,32	102,32	102,80	6M	4.621
19/01/2022	0,81%	0,82	102,32	101,50	101,09	102,44	8M	6.753
18/01/2022	0,50%	0,50	101,50	101,19	101,06	101,50	7M	11.322
17/01/2022	0,04%	0,04	101,00	100,96	100,75	101,24	7M	8.410
14/01/2022	0,73%	0,73	100,96	100,40	100,10	100,96	6M	6.187
13/01/2022	0,43%	0,43	100,23	100,00	100,00	100,44	5M	4.465
12/01/2022	-0,17%	-0,17	99,80	99,97	98,00	100,30	6M	5.935
11/01/2022	0,19%	0,19	99,97	99,78	99,72	100,14	5M	6.485
10/01/2022	-1,19%	-1,20	99,78	99,96	98,98	100,30	7M	6.356
07/01/2022	1,17%	1,17	100,98	100,01	99,90	101,00	8M	5.907
06/01/2022	-0,90%	-0,91	99,81	100,72	99,06	100,90	8M	8.276

05/01/2022	-0,16%	-0,16	100,72	100,90	100,61	100,97	5M	8.103
04/01/2022	0,18%	0,18	100,88	100,70	100,52	101,00	6M	4.438
03/01/2022	0,72%	0,72	100,70	100,00	100,00	100,79	8M	4.342
30/12/2021	-0,01%	-0,01	99,98	100,00	99,80	100,90	8M	3.344
29/12/2021	1,14%	1,13	99,99	98,87	98,86	100,20	7M	6.378
28/12/2021	0,75%	0,74	98,86	98,25	97,94	98,89	7M	5.220
27/12/2021	-0,09%	-0,09	98,12	98,21	97,75	98,75	10M	5.995
23/12/2021	0,12%	0,12	98,21	98,09	98,00	98,30	6M	5.562
22/12/2021	-0,39%	-0,38	98,09	98,50	97,89	98,80	6M	5.192
21/12/2021	0,94%	0,92	98,47	97,84	97,57	98,58	7M	3.508
20/12/2021	0,00%	0,00	97,55	97,54	97,35	97,92	7M	7.290
17/12/2021	0,07%	0,07	97,55	97,48	97,30	97,60	6M	7.531
16/12/2021	0,07%	0,07	97,48	97,41	97,00	97,65	8M	5.719
15/12/2021	0,15%	0,15	97,41	97,60	97,30	97,75	6M	4.533
14/12/2021	-0,11%	-0,11	97,26	97,64	97,25	97,69	6M	5.315
13/12/2021	-0,34%	-0,33	97,37	97,70	97,37	97,84	6M	6.113
10/12/2021	0,10%	0,10	97,70	97,77	97,54	97,80	3M	3.530
09/12/2021	0,31%	0,30	97,60	97,30	97,10	97,77	5M	4.778
08/12/2021	-0,92%	-0,90	97,30	97,11	97,00	97,48	6M	4.798
07/12/2021	-0,29%	-0,29	98,20	98,50	98,10	98,85	8M	6.197
06/12/2021	0,81%	0,79	98,49	97,70	97,70	98,49	5M	4.311
03/12/2021	0,72%	0,70	97,70	97,00	96,85	97,77	6M	4.107
02/12/2021	-0,16%	-0,16	97,00	97,16	96,52	97,50	6M	6.143
01/12/2021	-0,32%	-0,31	97,16	97,47	96,75	97,68	7M	8.107
30/11/2021	0,16%	0,16	97,47	96,90	96,90	97,96	6M	4.114
29/11/2021	0,39%	0,38	97,31	96,93	96,80	97,49	6M	3.184
26/11/2021	-0,38%	-0,37	96,93	96,97	96,60	97,42	5M	3.278
25/11/2021	0,78%	0,75	97,30	96,55	96,55	97,47	4M	3.317
24/11/2021	-0,34%	-0,33	96,55	96,88	96,17	97,27	6M	3.515
23/11/2021	-1,36%	-1,34	96,88	98,01	96,87	98,35	7M	6.022
22/11/2021	-0,44%	-0,43	98,22	98,65	98,22	98,82	6M	4.117
19/11/2021	0,45%	0,44	98,65	98,80	98,38	98,87	5M	4.755
18/11/2021	-0,65%	-0,64	98,21	99,00	98,21	99,17	6M	5.732
17/11/2021	-0,55%	-0,55	98,85	99,40	98,80	99,49	6M	4.072
16/11/2021	0,40%	0,40	99,40	99,00	98,70	99,50	9M	10.414
12/11/2021	0,35%	0,35	99,00	98,61	98,01	99,20	8M	4.173
11/11/2021	0,15%	0,15	98,65	98,70	98,51	98,90	4M	5.140
10/11/2021	-0,09%	-0,09	98,50	98,55	98,50	98,98	4M	6.072
09/11/2021	-2,05%	-2,06	98,59	99,64	98,40	99,75	7M	5.804
08/11/2021	-0,72%	-0,73	100,65	101,38	100,44	101,40	5M	4.188
05/11/2021	0,23%	0,23	101,38	101,15	100,82	101,40	7M	6.366
04/11/2021	0,65%	0,65	101,15	100,80	100,70	101,44	5M	5.346
03/11/2021	0,41%	0,41	100,50	101,30	100,21	101,30	7M	6.142
01/11/2021	0,74%	0,74	100,09	99,50	99,45	100,37	7M	5.494
29/10/2021	-0,10%	-0,10	99,35	99,20	99,20	99,69	7M	4.762
28/10/2021	0,23%	0,23	99,45	99,24	99,23	99,57	7M	3.841
27/10/2021	-0,11%	-0,11	99,22	99,50	99,19	99,76	6M	6.151
26/10/2021	-0,17%	-0,17	99,33	99,45	99,21	99,58	9M	9.444
25/10/2021	-0,09%	-0,09	99,50	99,50	99,35	99,76	9M	6.586
22/10/2021	-0,03%	-0,03	99,59	99,57	99,37	99,80	9M	6.355
21/10/2021	-0,36%	-0,36	99,62	99,90	99,51	99,90	12M	7.103
20/10/2021	0,21%	0,21	99,98	99,75	99,66	100,00	12M	6.305
19/10/2021	0,07%	0,07	99,77	99,71	99,56	100,00	15M	9.154
18/10/2021	-0,45%	-0,45	99,70	100,10	99,70	100,10	15M	12.850
15/10/2021	-0,07%	-0,07	100,15	100,22	100,02	100,70	11M	7.395
14/10/2021	-0,07%	-0,07	100,22	100,29	100,00	100,89	8M	5.091
13/10/2021	0,27%	0,27	100,29	100,11	100,07	100,35	7M	4.657
11/10/2021	0,14%	0,14	100,02	99,88	99,86	100,15	10M	5.520
08/10/2021	-1,79%	-1,82	99,88	100,49	99,88	100,49	18M	10.830
07/10/2021	-0,05%	-0,05	101,70	101,77	101,65	102,00	8M	6.269
06/10/2021	0,05%	0,05	101,75	101,70	101,55	101,90	8M	6.486
05/10/2021	-0,09%	-0,09	101,70	101,80	101,50	101,90	7M	5.066
04/10/2021	-0,14%	-0,14	101,79	101,86	101,30	101,99	9M	5.665
01/10/2021	0,49%	0,50	101,93	101,79	101,42	101,99	9M	7.716
30/09/2021	0,62%	0,62	101,43	100,81	100,80	101,90	8M	6.178
29/09/2021	-0,28%	-0,28	100,81	101,00	100,40	101,21	9M	5.765
28/09/2021	-0,11%	-0,11	101,09	101,21	101,00	101,88	8M	5.303
27/09/2021	-0,77%	-0,79	101,20	101,88	101,10	102,49	8M	5.354
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	-	-	101,71	101,98	101,48	102,32	13M	9.071

Date,Open,High,Low,Close,Volume
20-Jan-22,102.32,102.80,102.32,102.70,6178449
19-Jan-22,101.50,102.44,101.09,102.32,8363174
18-Jan-22,101.19,101.50,101.06,101.50,6665540
17-Jan-22,100.96,101.24,100.75,101.00,7275281
14-Jan-22,100.40,100.96,100.10,100.96,6256267
13-Jan-22,100.00,100.44,100.00,100.23,4565369
12-Jan-22,99.97,100.30,98.00,99.80,6014324
11-Jan-22,99.78,100.14,99.72,99.97,5416227
10-Jan-22,99.96,100.30,98.98,99.78,7363841
07-Jan-22,100.01,101.00,99.90,100.98,7686690
06-Jan-22,100.72,100.90,99.06,99.81,7530914
05-Jan-22,100.90,100.97,100.61,100.72,4945204
04-Jan-22,100.70,101.00,100.52,100.88,5832422
03-Jan-22,100.00,100.79,100.00,100.70,7736018
30-Dec-21,100.00,100.90,99.80,99.98,7928993
29-Dec-21,98.87,100.20,98.86,99.99,7295500
28-Dec-21,98.25,98.89,97.94,98.86,6720013
27-Dec-21,98.21,98.75,97.75,98.12,10115335
23-Dec-21,98.09,98.30,98.00,98.21,5647542
22-Dec-21,98.50,98.80,97.89,98.09,6318257
21-Dec-21,97.84,98.58,97.57,98.47,6529771
20-Dec-21,97.54,97.92,97.35,97.55,7441905
17-Dec-21,97.48,97.60,97.30,97.55,5660184
16-Dec-21,97.41,97.65,97.00,97.48,8029991
15-Dec-21,97.60,97.75,97.30,97.41,6470876
14-Dec-21,97.64,97.69,97.25,97.26,5928579
13-Dec-21,97.70,97.84,97.37,97.37,5854336
10-Dec-21,97.77,97.80,97.54,97.70,3031412
09-Dec-21,97.30,97.77,97.10,97.60,5486399
08-Dec-21,97.11,97.48,97.00,97.30,5502600
07-Dec-21,98.50,98.85,98.10,98.20,7560747
06-Dec-21,97.70,98.49,97.70,98.49,5019586
03-Dec-21,97.00,97.77,96.85,97.70,5769983
02-Dec-21,97.16,97.50,96.52,97.00,6302456
01-Dec-21,97.47,97.68,96.75,97.16,7473493
30-Nov-21,96.90,97.96,96.90,97.47,5945720
29-Nov-21,96.93,97.49,96.80,97.31,6340117
26-Nov-21,96.97,97.42,96.60,96.93,5294628
25-Nov-21,96.55,97.47,96.55,97.30,4135571
24-Nov-21,96.88,97.27,96.17,96.55,5644960
23-Nov-21,98.01,98.35,96.87,96.88,6828745
22-Nov-21,98.65,98.82,98.22,98.22,5770339
19-Nov-21,98.80,98.87,98.38,98.65,5246396
18-Nov-21,99.00,99.17,98.21,98.21,5536345
17-Nov-21,99.40,99.49,98.80,98.85,5979404
16-Nov-21,99.00,99.50,98.70,99.40,8790139
12-Nov-21,98.61,99.20,98.01,99.00,7504614
11-Nov-21,98.70,98.90,98.51,98.65,3984283
10-Nov-21,98.55,98.98,98.50,98.50,4394480
09-Nov-21,99.64,99.75,98.40,98.59,7412630
08-Nov-21,101.38,101.40,100.44,100.65,5344327
05-Nov-21,101.15,101.40,100.82,101.38,7220509
04-Nov-21,100.80,101.44,100.70,101.15,4742841
03-Nov-21,101.30,101.30,100.21,100.50,7238078
01-Nov-21,99.50,100.37,99.45,100.09,6999633
29-Oct-21,99.20,99.69,99.20,99.35,7277200
28-Oct-21,99.24,99.57,99.23,99.45,6724442
27-Oct-21,99.50,99.76,99.19,99.22,6121158
26-Oct-21,99.45,99.58,99.21,99.33,8845722
25-Oct-21,99.50,99.76,99.35,99.50,8926866
22-Oct-21,99.57,99.80,99.37,99.59,8926171
21-Oct-21,99.90,99.90,99.51,99.62,12428391
20-Oct-21,99.75,100.00,99.66,99.98,11967125
19-Oct-21,99.71,100.00,99.56,99.77,15157678
18-Oct-21,100.10,100.10,99.70,99.70,15141668
15-Oct-21,100.22,100.70,100.02,100.15,11180321
14-Oct-21,100.29,100.89,100.00,100.22,7720114
13-Oct-21,100.11,100.35,100.07,100.29,6953537
11-Oct-21,99.88,100.15,99.86,100.02,10184762
08-Oct-21,100.49,100.49,99.88,99.88,17612765
07-Oct-21,101.77,102.00,101.65,101.70,8438514
06-Oct-21,101.70,101.90,101.55,101.75,8091784
05-Oct-21,101.80,101.90,101.50,101.70,7243318
04-Oct-21,101.86,101.99,101.30,101.79,8608126
01-Oct-21,101.79,101.99,101.42,101.93,9209796
30-Sep-21,100.81,101.90,100.80,101.43,8287253
29-Sep-21,101.00,101.21,100.40,100.81,8726486
28-Sep-21,101.21,101.88,101.00,101.09,7831847
27-Sep-21,101.88,102.49,101.10,101.20,8072588
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

*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...