papéis
login
mais

Cotação atual, histórico e gráfico do papel: RECR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/20210,49%0,50102,35101,85101,60102,4011M5.685
10/06/2021-1,22%-1,26101,85103,11101,51103,1715M7.560
09/06/2021-0,56%-0,58103,11103,10102,50103,9614M7.003
08/06/20211,34%1,37103,69102,45102,45103,907M4.976
07/06/20210,34%0,35102,32102,30102,00102,907M4.550
04/06/20210,41%0,42101,97101,80101,59102,3111M7.667
02/06/20210,04%0,04101,55101,70101,20101,8510M4.364
01/06/2021-0,07%-0,07101,51101,58101,42101,876M3.221
31/05/20210,18%0,18101,58101,40101,00101,877M6.684
28/05/20210,48%0,48101,40101,00100,94101,455M3.883
27/05/2021-0,08%-0,08100,92101,01100,21101,256M4.769
26/05/2021-0,23%-0,23101,00101,10100,90101,456M2.322
25/05/2021-0,65%-0,66101,23101,70101,01101,886M2.958
24/05/2021-0,11%-0,11101,89102,00101,72102,306M2.304
21/05/20210,10%0,10102,00101,98101,88102,506M2.690
20/05/2021-2,56%-2,68101,90101,52101,48102,299M4.515
19/05/2021-0,29%-0,30104,58104,53104,33104,847M4.203
18/05/20210,15%0,16104,88104,72104,29104,956M3.434
17/05/2021-1,95%-2,08104,72106,00104,20106,009M5.243
14/05/20210,19%0,20106,80106,65106,65107,394M2.081
13/05/2021-0,01%-0,01106,60107,11106,60107,574M3.412
12/05/2021-1,01%-1,09106,61107,70106,04108,006M4.318
11/05/20210,75%0,80107,70107,00107,00107,954M2.266
10/05/2021-2,38%-2,61106,90108,42106,90108,445M4.030
07/05/20210,13%0,14109,51109,37109,24109,844M7.287
06/05/20210,81%0,88109,37108,58108,58109,484M3.309
05/05/20210,20%0,22108,49108,29108,15109,004M7.038
04/05/20210,29%0,31108,27108,29108,01108,503M1.730
03/05/2021-0,06%-0,07107,96108,03107,81108,253M1.702
30/04/20210,03%0,03108,03108,00107,63108,203M1.176
29/04/20210,84%0,90108,00107,16107,11108,003M1.407
28/04/2021-0,49%-0,53107,10107,55107,10107,883M1.589
27/04/2021-0,06%-0,07107,63107,83107,60108,253M1.422
26/04/20210,01%0,01107,70107,70107,41107,843M2.326
23/04/20210,32%0,34107,69107,39107,30107,803M1.522
22/04/20210,42%0,45107,35107,10106,67107,844M2.006
20/04/2021-0,84%-0,91106,90107,81106,56108,004M1.460
19/04/20210,82%0,88107,81106,80106,40108,005M16.994
16/04/20210,40%0,43106,93106,50106,45107,225M7.570
15/04/2021-0,11%-0,12106,50106,62106,12106,904M3.421
14/04/20210,47%0,50106,62106,12106,10106,803M1.563
13/04/2021-0,64%-0,68106,12106,80106,06106,904M4.340
12/04/2021-0,24%-0,26106,80107,20106,65107,303M1.553
09/04/2021-1,42%-1,54107,06108,00106,50108,004M2.717
08/04/20210,98%1,05108,60107,60107,60108,903M1.424
07/04/20210,19%0,20107,55107,80107,27107,904M1.219
06/04/20210,33%0,35107,35107,02107,00107,964M3.676
05/04/20210,12%0,13107,00106,90106,90107,505M3.155
01/04/20211,27%1,34106,87105,55105,55107,364M2.031
31/03/20210,50%0,53105,53105,00104,99106,504M1.385
30/03/20210,00%0,00105,00105,05104,51105,687M2.208
29/03/20210,69%0,72105,00104,32104,00105,305M5.338
26/03/2021-0,66%-0,69104,28105,02103,92105,257M4.693
25/03/2021-0,62%-0,65104,97105,62104,61105,966M3.663
24/03/20210,07%0,07105,62105,60105,37106,355M2.305
23/03/20210,06%0,06105,55105,73105,35105,993M1.985
22/03/2021-0,48%-0,51105,49105,95105,25105,985M2.423
19/03/20210,08%0,09106,00106,00105,51106,303M1.901
18/03/2021-0,08%-0,09105,91105,89105,23106,336M2.540
17/03/2021-0,90%-0,96106,00106,96105,00107,206M3.162
16/03/2021-0,22%-0,24106,96107,20106,50107,504M2.121
15/03/20210,66%0,70107,20106,90106,50107,506M2.764
12/03/20210,33%0,35106,50106,15105,93106,808M5.070
11/03/20210,05%0,05106,15106,02105,81106,809M3.403
10/03/2021-3,85%-4,25106,10106,00104,50107,4032M13.942
09/03/2021-1,65%-1,85110,35111,21109,11112,757M3.711
08/03/2021-2,43%-2,80112,20112,48110,02113,207M4.506
05/03/20210,52%0,60115,00115,00114,51115,705M2.626
04/03/2021-0,09%-0,10114,40114,52114,03115,144M3.183
03/03/20210,00%0,00114,50114,99114,29115,486M2.491
02/03/2021-0,56%-0,65114,50115,01113,40115,156M2.261
01/03/2021-0,06%-0,07115,15115,31114,50115,837M2.643
26/02/20211,16%1,32115,22115,43114,31115,997M2.401
25/02/20210,66%0,75113,90113,15113,15115,426M3.140
24/02/20211,08%1,21113,15112,28112,09113,595M5.030
23/02/20211,30%1,44111,94110,61110,60112,287M5.400
22/02/2021-0,45%-0,50110,50110,94109,50110,986M2.030
19/02/20210,92%1,01111,00110,00109,01111,006M3.562
18/02/20210,31%0,34109,99109,65109,40110,006M2.887
17/02/2021-0,10%-0,11109,65109,80109,30110,004M3.109
12/02/20211,01%1,10109,76108,95108,66109,766M4.876
11/02/20210,33%0,36108,66108,36108,35109,006M2.981
10/02/2021-0,41%-0,45108,30108,75108,00108,958M5.340
09/02/20210,37%0,40108,75108,35108,00108,988M3.617
08/02/2021-2,83%-3,16108,35110,00108,04110,0011M7.509
05/02/2021-0,26%-0,29111,51111,82111,00112,458M3.385
04/02/20210,67%0,74111,80111,51110,00112,447M4.304
03/02/20211,42%1,55111,06109,49109,49111,947M2.358
02/02/20210,48%0,52109,51108,90108,00109,7810M5.172
01/02/2021-0,19%-0,21108,99108,26108,00108,998M2.860
29/01/20210,14%0,15109,20109,25108,81109,487M3.116
28/01/20210,32%0,35109,05108,65108,20109,396M2.651
27/01/20211,19%1,28108,70107,60107,54109,406M2.710
26/01/20210,67%0,72107,42106,70106,70108,898M4.383
22/01/2021-0,75%-0,81106,70107,01106,50107,499M8.141
21/01/2021-2,26%-2,49107,51110,01107,43110,4216M7.234
20/01/20210,14%0,15110,00109,90109,90110,948M5.596
19/01/2021-6,11%-7,15109,85109,50108,20111,8316M6.508
18/01/20212,10%2,41117,00114,99114,71117,878M3.660
15/01/20210,96%1,09114,59113,50113,03114,776M2.740
14/01/20210,42%0,47113,50112,40111,02113,5010M4.019
13/01/2021-0,55%-0,62113,03113,66113,03114,644M3.038
12/01/20210,42%0,48113,65113,20113,00113,802M1.183
11/01/2021-0,84%-0,96113,17113,50112,02113,994M4.023
08/01/20210,42%0,48114,13113,65113,53114,753M1.359
07/01/20210,66%0,75113,65112,93112,80114,203M2.491
06/01/20210,00%0,00112,90112,90112,31113,564M1.393
05/01/20210,89%1,00112,90111,92111,58113,005M3.687
04/01/20210,63%0,70111,90111,26111,04112,005M4.375
30/12/20200,63%0,70111,20110,98110,51111,653M1.759
29/12/2020-0,28%-0,31110,50110,79110,32111,013M1.521
28/12/2020-0,01%-0,01110,81110,02110,00111,304M2.436
23/12/20200,93%1,02110,82109,90109,40110,993M2.019
22/12/20200,46%0,50109,80109,30109,30110,003M886
21/12/20200,55%0,60109,30108,68107,20109,614M1.810
18/12/20200,89%0,96108,70107,80107,69108,733M1.177
17/12/20200,88%0,94107,74106,80106,66107,754M1.418
16/12/20200,76%0,81106,80105,99105,80106,953M1.657
15/12/20200,69%0,73105,99105,30105,00106,704M2.087
14/12/20200,06%0,06105,26105,74105,20105,744M3.905
11/12/20200,61%0,64105,20104,56104,05105,924M2.140
10/12/2020-0,41%-0,43104,56103,99102,04104,998M3.451
09/12/2020-0,20%-0,21104,99105,30104,00105,704M3.333
08/12/2020-2,58%-2,79105,20106,00103,53106,625M2.662
07/12/2020-0,86%-0,94107,99108,72107,56109,305M2.468
04/12/2020-0,61%-0,67108,93109,60108,43109,624M1.902
03/12/20200,82%0,89109,60108,95108,87109,625M2.030
02/12/20200,20%0,22108,71108,52108,31109,004M4.265
01/12/20200,27%0,29108,49108,20108,10109,473M2.494
30/11/20200,09%0,10108,20108,60108,00109,303M1.264
27/11/2020-0,14%-0,15108,10108,25108,10109,843M1.580
26/11/20200,80%0,86108,25107,45107,29108,503M2.527
25/11/20200,51%0,54107,39106,86106,86107,463M4.028
24/11/2020--106,85107,00106,19107,325M3.860


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito