Cotação atual, histórico e gráfico do papel: RECR11
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 |
15/01/2021 | 0,96% | 1,09 | 114,59 | 113,50 | 113,03 | 114,77 | 6M | 2.740 |
14/01/2021 | 0,42% | 0,47 | 113,50 | 112,40 | 111,02 | 113,50 | 10M | 4.019 |
13/01/2021 | -0,55% | -0,62 | 113,03 | 113,66 | 113,03 | 114,64 | 4M | 3.038 |
12/01/2021 | 0,42% | 0,48 | 113,65 | 113,20 | 113,00 | 113,80 | 2M | 1.183 |
11/01/2021 | -0,84% | -0,96 | 113,17 | 113,50 | 112,02 | 113,99 | 4M | 4.023 |
08/01/2021 | 0,42% | 0,48 | 114,13 | 113,65 | 113,53 | 114,75 | 3M | 1.359 |
07/01/2021 | 0,66% | 0,75 | 113,65 | 112,93 | 112,80 | 114,20 | 3M | 2.491 |
06/01/2021 | 0,00% | 0,00 | 112,90 | 112,90 | 112,31 | 113,56 | 4M | 1.393 |
05/01/2021 | 0,89% | 1,00 | 112,90 | 111,92 | 111,58 | 113,00 | 5M | 3.687 |
04/01/2021 | 0,63% | 0,70 | 111,90 | 111,26 | 111,04 | 112,00 | 5M | 4.375 |
30/12/2020 | 0,63% | 0,70 | 111,20 | 110,98 | 110,51 | 111,65 | 3M | 1.759 |
|
29/12/2020 | -0,28% | -0,31 | 110,50 | 110,79 | 110,32 | 111,01 | 3M | 1.521 |
28/12/2020 | -0,01% | -0,01 | 110,81 | 110,02 | 110,00 | 111,30 | 4M | 2.436 |
23/12/2020 | 0,93% | 1,02 | 110,82 | 109,90 | 109,40 | 110,99 | 3M | 2.019 |
22/12/2020 | 0,46% | 0,50 | 109,80 | 109,30 | 109,30 | 110,00 | 3M | 886 |
21/12/2020 | 0,55% | 0,60 | 109,30 | 108,68 | 107,20 | 109,61 | 4M | 1.810 |
18/12/2020 | 0,89% | 0,96 | 108,70 | 107,80 | 107,69 | 108,73 | 3M | 1.177 |
17/12/2020 | 0,88% | 0,94 | 107,74 | 106,80 | 106,66 | 107,75 | 4M | 1.418 |
16/12/2020 | 0,76% | 0,81 | 106,80 | 105,99 | 105,80 | 106,95 | 3M | 1.657 |
15/12/2020 | 0,69% | 0,73 | 105,99 | 105,30 | 105,00 | 106,70 | 4M | 2.087 |
14/12/2020 | 0,06% | 0,06 | 105,26 | 105,74 | 105,20 | 105,74 | 4M | 3.905 |
11/12/2020 | 0,61% | 0,64 | 105,20 | 104,56 | 104,05 | 105,92 | 4M | 2.140 |
10/12/2020 | -0,41% | -0,43 | 104,56 | 103,99 | 102,04 | 104,99 | 8M | 3.451 |
09/12/2020 | -0,20% | -0,21 | 104,99 | 105,30 | 104,00 | 105,70 | 4M | 3.333 |
08/12/2020 | -2,58% | -2,79 | 105,20 | 106,00 | 103,53 | 106,62 | 5M | 2.662 |
07/12/2020 | -0,86% | -0,94 | 107,99 | 108,72 | 107,56 | 109,30 | 5M | 2.468 |
04/12/2020 | -0,61% | -0,67 | 108,93 | 109,60 | 108,43 | 109,62 | 4M | 1.902 |
03/12/2020 | 0,82% | 0,89 | 109,60 | 108,95 | 108,87 | 109,62 | 5M | 2.030 |
02/12/2020 | 0,20% | 0,22 | 108,71 | 108,52 | 108,31 | 109,00 | 4M | 4.265 |
01/12/2020 | 0,27% | 0,29 | 108,49 | 108,20 | 108,10 | 109,47 | 3M | 2.494 |
30/11/2020 | 0,09% | 0,10 | 108,20 | 108,60 | 108,00 | 109,30 | 3M | 1.264 |
27/11/2020 | -0,14% | -0,15 | 108,10 | 108,25 | 108,10 | 109,84 | 3M | 1.580 |
26/11/2020 | 0,80% | 0,86 | 108,25 | 107,45 | 107,29 | 108,50 | 3M | 2.527 |
25/11/2020 | 0,51% | 0,54 | 107,39 | 106,86 | 106,86 | 107,46 | 3M | 4.028 |
24/11/2020 | -0,08% | -0,09 | 106,85 | 107,00 | 106,19 | 107,32 | 5M | 3.860 |
23/11/2020 | -0,33% | -0,35 | 106,94 | 107,28 | 106,77 | 107,36 | 2M | 1.876 |
20/11/2020 | 0,62% | 0,66 | 107,29 | 106,64 | 106,63 | 107,47 | 3M | 1.485 |
19/11/2020 | 1,16% | 1,22 | 106,63 | 105,50 | 105,40 | 107,30 | 5M | 2.347 |
18/11/2020 | 0,34% | 0,36 | 105,41 | 105,50 | 104,96 | 105,90 | 3M | 3.090 |
17/11/2020 | 0,53% | 0,55 | 105,05 | 104,50 | 104,50 | 105,49 | 4M | 5.462 |
16/11/2020 | 0,29% | 0,30 | 104,50 | 104,50 | 103,65 | 104,50 | 3M | 1.638 |
13/11/2020 | 0,72% | 0,74 | 104,20 | 103,50 | 103,50 | 104,61 | 3M | 1.962 |
12/11/2020 | 0,27% | 0,28 | 103,46 | 103,18 | 103,10 | 103,74 | 4M | 3.757 |
11/11/2020 | 0,58% | 0,60 | 103,18 | 102,91 | 102,48 | 103,20 | 4M | 4.373 |
10/11/2020 | -1,27% | -1,32 | 102,58 | 102,59 | 100,04 | 102,89 | 5M | 4.604 |
09/11/2020 | 2,30% | 2,34 | 103,90 | 101,56 | 101,56 | 104,30 | 5M | 2.623 |
06/11/2020 | 0,66% | 0,67 | 101,56 | 100,93 | 100,69 | 101,80 | 4M | 1.801 |
05/11/2020 | 0,85% | 0,85 | 100,89 | 100,09 | 100,08 | 101,08 | 4M | 1.567 |
04/11/2020 | 0,87% | 0,86 | 100,04 | 99,39 | 99,39 | 100,89 | 4M | 2.561 |
03/11/2020 | 0,18% | 0,18 | 99,18 | 99,47 | 98,50 | 99,50 | 4M | 2.644 |
30/10/2020 | 0,01% | 0,01 | 99,00 | 98,95 | 98,50 | 99,60 | 4M | 1.857 |
29/10/2020 | 1,17% | 1,14 | 98,99 | 97,85 | 96,60 | 98,99 | 4M | 1.669 |
28/10/2020 | -0,15% | -0,15 | 97,85 | 98,16 | 97,00 | 98,20 | 5M | 2.063 |
27/10/2020 | 0,39% | 0,38 | 98,00 | 97,62 | 97,60 | 98,69 | 5M | 5.419 |
26/10/2020 | -1,07% | -1,06 | 97,62 | 98,30 | 97,39 | 98,47 | 7M | 5.205 |
23/10/2020 | -1,28% | -1,28 | 98,68 | 99,96 | 97,99 | 100,40 | 6M | 3.614 |
22/10/2020 | -0,52% | -0,52 | 99,96 | 100,40 | 99,00 | 100,40 | 5M | 2.292 |
21/10/2020 | 0,58% | 0,58 | 100,48 | 100,00 | 99,90 | 101,15 | 5M | 1.539 |
20/10/2020 | 2,15% | 2,10 | 99,90 | 97,93 | 97,93 | 99,99 | 5M | 3.912 |
19/10/2020 | 1,19% | 1,15 | 97,80 | 96,75 | 96,66 | 97,92 | 4M | 3.419 |
16/10/2020 | 0,18% | 0,17 | 96,65 | 96,49 | 96,34 | 96,78 | 7M | 6.120 |
15/10/2020 | -0,12% | -0,12 | 96,48 | 96,56 | 96,44 | 97,00 | 6M | 4.797 |
14/10/2020 | -0,02% | -0,02 | 96,60 | 96,62 | 96,50 | 96,87 | 3M | 3.689 |
13/10/2020 | -0,29% | -0,28 | 96,62 | 97,00 | 96,50 | 97,00 | 4M | 2.536 |
09/10/2020 | 0,83% | 0,80 | 96,90 | 96,11 | 96,11 | 97,00 | 4M | 1.445 |
08/10/2020 | -1,70% | -1,66 | 96,10 | 96,51 | 95,80 | 96,89 | 5M | 3.412 |
07/10/2020 | 0,80% | 0,78 | 97,76 | 97,20 | 96,64 | 97,80 | 5M | 3.302 |
06/10/2020 | -0,02% | -0,02 | 96,98 | 97,00 | 96,80 | 97,83 | 5M | 5.917 |
05/10/2020 | 0,31% | 0,30 | 97,00 | 96,70 | 96,70 | 97,48 | 4M | 4.234 |
02/10/2020 | -0,03% | -0,03 | 96,70 | 96,60 | 95,30 | 97,45 | 4M | 3.519 |
01/10/2020 | 0,11% | 0,11 | 96,73 | 96,62 | 96,50 | 97,48 | 4M | 3.439 |
30/09/2020 | -5,97% | -6,13 | 96,62 | 97,60 | 95,20 | 98,89 | 9M | 4.496 |
29/09/2020 | -0,24% | -0,25 | 102,75 | 103,01 | 102,50 | 103,66 | 2M | 1.135 |
28/09/2020 | 0,98% | 1,00 | 103,00 | 102,02 | 102,02 | 103,00 | 1M | 795 |
25/09/2020 | 0,05% | 0,05 | 102,00 | 101,96 | 101,80 | 102,00 | 2M | 1.018 |
24/09/2020 | 0,15% | 0,15 | 101,95 | 101,89 | 101,66 | 101,96 | 1M | 625 |
23/09/2020 | 0,05% | 0,05 | 101,80 | 101,56 | 101,40 | 102,67 | 2M | 1.878 |
22/09/2020 | 0,19% | 0,19 | 101,75 | 101,63 | 101,53 | 102,00 | 2M | 783 |
21/09/2020 | -0,78% | -0,80 | 101,56 | 102,30 | 100,95 | 102,66 | 2M | 1.357 |
18/09/2020 | 0,17% | 0,17 | 102,36 | 102,19 | 101,75 | 102,38 | 2M | 902 |
17/09/2020 | 0,48% | 0,49 | 102,19 | 102,00 | 101,50 | 102,34 | 3M | 1.677 |
16/09/2020 | -1,17% | -1,20 | 101,70 | 103,00 | 101,07 | 103,39 | 3M | 2.265 |
15/09/2020 | -0,54% | -0,56 | 102,90 | 103,47 | 102,60 | 103,78 | 2M | 1.152 |
14/09/2020 | 0,45% | 0,46 | 103,46 | 103,00 | 102,50 | 103,78 | 1M | 533 |
11/09/2020 | -0,57% | -0,59 | 103,00 | 103,62 | 102,99 | 103,77 | 1M | 595 |
10/09/2020 | 0,15% | 0,16 | 103,59 | 103,45 | 103,05 | 103,59 | 1M | 595 |
09/09/2020 | -0,62% | -0,65 | 103,43 | 103,71 | 103,14 | 103,71 | 1M | 616 |
08/09/2020 | -0,16% | -0,17 | 104,08 | 104,50 | 103,17 | 104,90 | 2M | 795 |
04/09/2020 | 1,04% | 1,07 | 104,25 | 103,14 | 102,62 | 104,72 | 2M | 983 |
03/09/2020 | 0,48% | 0,49 | 103,18 | 102,78 | 102,71 | 103,18 | 805K | 353 |
02/09/2020 | 0,55% | 0,56 | 102,69 | 102,13 | 102,13 | 102,77 | 587K | 371 |
01/09/2020 | -0,22% | -0,23 | 102,13 | 102,40 | 102,04 | 102,50 | 962K | 482 |
31/08/2020 | -0,33% | -0,34 | 102,36 | 102,70 | 101,07 | 102,78 | 2M | 1.710 |
28/08/2020 | 0,34% | 0,35 | 102,70 | 102,49 | 101,91 | 102,78 | 877K | 394 |
27/08/2020 | -0,61% | -0,63 | 102,35 | 102,98 | 101,52 | 102,99 | 774K | 387 |
26/08/2020 | - | - | 102,98 | 102,00 | 101,51 | 102,98 | 2M | 304 |
Date,Open,High,Low,Close,Volume
15-Jan-21,113.50,114.77,113.03,114.59,5974357
14-Jan-21,112.40,113.50,111.02,113.50,10391792
13-Jan-21,113.66,114.64,113.03,113.03,3537102
12-Jan-21,113.20,113.80,113.00,113.65,2137110
11-Jan-21,113.50,113.99,112.02,113.17,4127521
08-Jan-21,113.65,114.75,113.53,114.13,3078929
07-Jan-21,112.93,114.20,112.80,113.65,3023281
06-Jan-21,112.90,113.56,112.31,112.90,3694255
05-Jan-21,111.92,113.00,111.58,112.90,5097445
04-Jan-21,111.26,112.00,111.04,111.90,5008557
30-Dec-20,110.98,111.65,110.51,111.20,2785371
29-Dec-20,110.79,111.01,110.32,110.50,2869221
28-Dec-20,110.02,111.30,110.00,110.81,3723733
23-Dec-20,109.90,110.99,109.40,110.82,3228930
22-Dec-20,109.30,110.00,109.30,109.80,2772857
21-Dec-20,108.68,109.61,107.20,109.30,4071218
18-Dec-20,107.80,108.73,107.69,108.70,2507648
17-Dec-20,106.80,107.75,106.66,107.74,3945937
16-Dec-20,105.99,106.95,105.80,106.80,3313099
15-Dec-20,105.30,106.70,105.00,105.99,4109555
14-Dec-20,105.74,105.74,105.20,105.26,3883895
11-Dec-20,104.56,105.92,104.05,105.20,3569765
10-Dec-20,103.99,104.99,102.04,104.56,8202113
09-Dec-20,105.30,105.70,104.00,104.99,3806390
08-Dec-20,106.00,106.62,103.53,105.20,5078297
07-Dec-20,108.72,109.30,107.56,107.99,5237801
04-Dec-20,109.60,109.62,108.43,108.93,3568315
03-Dec-20,108.95,109.62,108.87,109.60,4669527
02-Dec-20,108.52,109.00,108.31,108.71,4312979
01-Dec-20,108.20,109.47,108.10,108.49,3350184
30-Nov-20,108.60,109.30,108.00,108.20,3250084
27-Nov-20,108.25,109.84,108.10,108.10,3145158
26-Nov-20,107.45,108.50,107.29,108.25,2580221
25-Nov-20,106.86,107.46,106.86,107.39,2592718
24-Nov-20,107.00,107.32,106.19,106.85,4963323
23-Nov-20,107.28,107.36,106.77,106.94,2333665
20-Nov-20,106.64,107.47,106.63,107.29,3022658
19-Nov-20,105.50,107.30,105.40,106.63,4755073
18-Nov-20,105.50,105.90,104.96,105.41,3456132
17-Nov-20,104.50,105.49,104.50,105.05,4271923
16-Nov-20,104.50,104.50,103.65,104.50,3448757
13-Nov-20,103.50,104.61,103.50,104.20,2869019
12-Nov-20,103.18,103.74,103.10,103.46,4247594
11-Nov-20,102.91,103.20,102.48,103.18,4270993
10-Nov-20,102.59,102.89,100.04,102.58,4832606
09-Nov-20,101.56,104.30,101.56,103.90,4980056
06-Nov-20,100.93,101.80,100.69,101.56,3564275
05-Nov-20,100.09,101.08,100.08,100.89,3572518
04-Nov-20,99.39,100.89,99.39,100.04,4182949
03-Nov-20,99.47,99.50,98.50,99.18,3668606
30-Oct-20,98.95,99.60,98.50,99.00,3899841
29-Oct-20,97.85,98.99,96.60,98.99,3513417
28-Oct-20,98.16,98.20,97.00,97.85,4987515
27-Oct-20,97.62,98.69,97.60,98.00,5206775
26-Oct-20,98.30,98.47,97.39,97.62,6837407
23-Oct-20,99.96,100.40,97.99,98.68,6145660
22-Oct-20,100.40,100.40,99.00,99.96,4514605
21-Oct-20,100.00,101.15,99.90,100.48,4841259
20-Oct-20,97.93,99.99,97.93,99.90,4918715
19-Oct-20,96.75,97.92,96.66,97.80,4222575
16-Oct-20,96.49,96.78,96.34,96.65,7281991
15-Oct-20,96.56,97.00,96.44,96.48,6044945
14-Oct-20,96.62,96.87,96.50,96.60,3329829
13-Oct-20,97.00,97.00,96.50,96.62,4436821
09-Oct-20,96.11,97.00,96.11,96.90,3553783
08-Oct-20,96.51,96.89,95.80,96.10,4606182
07-Oct-20,97.20,97.80,96.64,97.76,4537591
06-Oct-20,97.00,97.83,96.80,96.98,4596404
05-Oct-20,96.70,97.48,96.70,97.00,4462306
02-Oct-20,96.60,97.45,95.30,96.70,3775161
01-Oct-20,96.62,97.48,96.50,96.73,4288904
30-Sep-20,97.60,98.89,95.20,96.62,8807750
29-Sep-20,103.01,103.66,102.50,102.75,2446787
28-Sep-20,102.02,103.00,102.02,103.00,1207387
25-Sep-20,101.96,102.00,101.80,102.00,1656444
24-Sep-20,101.89,101.96,101.66,101.95,1237864
23-Sep-20,101.56,102.67,101.40,101.80,1679191
22-Sep-20,101.63,102.00,101.53,101.75,2130747
21-Sep-20,102.30,102.66,100.95,101.56,2354095
18-Sep-20,102.19,102.38,101.75,102.36,2046238
17-Sep-20,102.00,102.34,101.50,102.19,2557903
16-Sep-20,103.00,103.39,101.07,101.70,3437387
15-Sep-20,103.47,103.78,102.60,102.90,1673662
14-Sep-20,103.00,103.78,102.50,103.46,1392080
11-Sep-20,103.62,103.77,102.99,103.00,1067421
10-Sep-20,103.45,103.59,103.05,103.59,1246768
09-Sep-20,103.71,103.71,103.14,103.43,1005409
08-Sep-20,104.50,104.90,103.17,104.08,1979956
04-Sep-20,103.14,104.72,102.62,104.25,1610619
03-Sep-20,102.78,103.18,102.71,103.18,805023
02-Sep-20,102.13,102.77,102.13,102.69,586565
01-Sep-20,102.40,102.50,102.04,102.13,961686
31-Aug-20,102.70,102.78,101.07,102.36,1955435
28-Aug-20,102.49,102.78,101.91,102.70,877345
27-Aug-20,102.98,102.99,101.52,102.35,773564
26-Aug-20,102.00,102.98,101.51,102.98,1639907
*exoneração de responsabilidade e termos de uso