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
10/07/2025	0,53%	0,44	84,20	84,20	83,20	84,44	3M	2.576
09/07/2025	-0,52%	-0,44	83,76	84,20	83,05	84,56	2M	2.704
08/07/2025	-1,96%	-1,68	84,20	84,89	83,72	85,20	3M	3.244
07/07/2025	-0,68%	-0,59	85,88	85,92	85,73	86,66	3M	3.460
04/07/2025	0,43%	0,37	86,47	86,10	85,94	86,47	2M	2.037
03/07/2025	0,29%	0,25	86,10	85,85	85,72	86,38	2M	2.580
02/07/2025	0,47%	0,40	85,85	85,94	85,50	86,24	2M	3.280

01/07/2025	0,42%	0,36	85,45	86,20	85,10	86,67	4M	5.044
27/06/2025	0,81%	0,68	85,09	84,50	84,50	85,13	3M	2.726
26/06/2025	-0,06%	-0,05	84,41	84,00	84,00	84,80	3M	4.627
25/06/2025	0,90%	0,75	84,46	83,71	83,71	84,47	2M	4.048
24/06/2025	-0,02%	-0,02	83,71	83,90	83,47	83,99	2M	2.953
23/06/2025	0,88%	0,73	83,73	83,00	83,00	84,29	4M	4.597
20/06/2025	-0,87%	-0,73	83,00	83,99	83,00	84,35	3M	2.874
18/06/2025	1,86%	1,53	83,73	82,00	81,98	84,00	3M	4.290
17/06/2025	-0,12%	-0,10	82,20	82,00	81,34	82,30	2M	2.607
16/06/2025	1,06%	0,86	82,30	81,67	81,54	82,87	3M	3.117
13/06/2025	1,36%	1,09	81,44	81,00	80,90	81,90	2M	3.610
12/06/2025	-1,17%	-0,95	80,35	81,30	79,98	81,80	2M	2.747
11/06/2025	-0,12%	-0,10	81,30	81,90	81,20	81,90	3M	3.465
10/06/2025	-1,52%	-1,26	81,40	82,00	81,07	82,66	5M	4.567
09/06/2025	-3,13%	-2,67	82,66	84,18	82,10	84,20	4M	3.268
06/06/2025	0,45%	0,38	85,33	85,49	84,77	85,50	4M	3.548
05/06/2025	0,05%	0,04	84,95	85,40	84,61	85,45	3M	3.187
04/06/2025	0,07%	0,06	84,91	84,90	84,69	85,35	3M	2.614
03/06/2025	-0,18%	-0,15	84,85	85,17	84,81	85,50	3M	2.588
02/06/2025	-0,79%	-0,68	85,00	85,70	84,22	86,10	3M	2.983
30/05/2025	0,88%	0,75	85,68	85,20	84,93	85,70	3M	2.719
29/05/2025	-0,08%	-0,07	84,93	84,90	84,80	85,49	2M	2.055
28/05/2025	0,35%	0,30	85,00	85,50	84,88	85,70	3M	2.207
27/05/2025	0,22%	0,19	84,70	84,70	84,24	85,59	4M	3.837
26/05/2025	-1,00%	-0,85	84,51	85,98	84,51	86,29	3M	4.267
23/05/2025	-0,40%	-0,34	85,36	85,80	85,11	85,96	3M	3.417
22/05/2025	0,60%	0,51	85,70	85,55	85,19	86,27	3M	2.731
21/05/2025	0,12%	0,10	85,19	85,09	84,92	85,51	3M	2.561
20/05/2025	0,12%	0,10	85,09	84,98	84,75	85,09	3M	2.642
19/05/2025	0,28%	0,24	84,99	84,83	84,75	85,00	3M	3.121
16/05/2025	0,83%	0,70	84,75	84,30	84,10	84,75	2M	3.222
15/05/2025	0,42%	0,35	84,05	84,14	83,77	84,29	3M	2.719
14/05/2025	-0,12%	-0,10	83,70	84,49	83,30	84,49	2M	2.840
13/05/2025	0,00%	0,00	83,80	83,90	83,32	84,45	3M	2.665
12/05/2025	-0,12%	-0,10	83,80	83,90	83,67	84,75	2M	3.305
09/05/2025	-1,01%	-0,86	83,90	83,60	83,30	84,29	4M	4.338
08/05/2025	0,56%	0,47	84,76	84,35	84,12	85,00	3M	3.137
07/05/2025	-0,92%	-0,78	84,29	85,31	83,82	85,72	4M	4.698
06/05/2025	0,20%	0,17	85,07	85,00	84,17	85,55	3M	2.823
05/05/2025	-0,97%	-0,83	84,90	85,73	84,75	86,62	4M	4.321
02/05/2025	1,49%	1,26	85,73	85,00	84,24	86,02	4M	6.143
30/04/2025	0,56%	0,47	84,47	83,80	83,74	84,98	3M	1.976
29/04/2025	0,44%	0,37	84,00	83,63	83,31	84,39	3M	2.330
28/04/2025	0,46%	0,38	83,63	83,30	83,25	84,05	3M	3.307
25/04/2025	1,18%	0,97	83,25	82,36	82,32	83,65	3M	2.416
24/04/2025	-0,24%	-0,20	82,28	83,19	81,71	83,19	3M	2.383
23/04/2025	-2,15%	-1,81	82,48	84,30	82,11	84,89	4M	3.422
22/04/2025	0,52%	0,44	84,29	83,85	83,83	84,55	2M	2.818
17/04/2025	1,07%	0,89	83,85	83,31	83,26	84,00	2M	2.099
16/04/2025	0,31%	0,26	82,96	83,00	82,71	83,14	2M	2.052
15/04/2025	1,17%	0,96	82,70	81,83	81,74	82,87	2M	2.939
14/04/2025	0,29%	0,24	81,74	81,50	81,50	82,96	2M	4.602
11/04/2025	1,94%	1,55	81,50	80,47	80,00	81,50	2M	2.156
10/04/2025	0,46%	0,37	79,95	79,62	79,62	80,89	2M	4.243
09/04/2025	-1,20%	-0,97	79,58	80,39	78,57	80,39	2M	3.222
08/04/2025	-1,73%	-1,42	80,55	80,82	79,01	81,75	3M	6.077
07/04/2025	-1,21%	-1,00	81,97	82,60	81,00	82,70	3M	5.092
04/04/2025	-0,77%	-0,64	82,97	84,45	82,62	84,45	2M	3.484
03/04/2025	-0,46%	-0,39	83,61	84,07	83,60	84,35	3M	2.993
02/04/2025	0,83%	0,69	84,00	83,87	83,31	84,00	3M	2.117
01/04/2025	0,98%	0,81	83,31	82,60	82,50	83,96	3M	3.536
31/03/2025	1,58%	1,28	82,50	82,00	81,41	82,85	3M	4.114
28/03/2025	-0,10%	-0,08	81,22	81,50	80,52	82,00	3M	5.470
27/03/2025	1,30%	1,04	81,30	80,26	79,94	81,30	2M	3.393
26/03/2025	1,34%	1,06	80,26	79,25	79,24	80,84	3M	4.257
25/03/2025	0,64%	0,50	79,20	78,79	78,52	79,69	2M	4.114
24/03/2025	1,60%	1,24	78,70	77,95	77,91	79,50	2M	3.336
21/03/2025	-0,30%	-0,23	77,46	77,77	77,17	78,21	2M	3.766
20/03/2025	1,42%	1,09	77,69	76,50	76,10	77,82	2M	3.257
19/03/2025	1,32%	1,00	76,60	75,87	75,33	76,75	3M	3.959
18/03/2025	0,61%	0,46	75,60	75,21	74,62	76,26	3M	4.546
17/03/2025	0,19%	0,14	75,14	75,00	74,90	75,35	2M	2.674
14/03/2025	0,59%	0,44	75,00	74,89	74,60	75,00	2M	2.793
13/03/2025	0,62%	0,46	74,56	75,00	74,19	75,00	2M	2.204
12/03/2025	-2,29%	-1,74	74,10	75,00	73,90	75,00	2M	3.059
11/03/2025	0,56%	0,42	75,84	75,52	74,61	76,00	3M	4.055
10/03/2025	-0,63%	-0,48	75,42	75,90	75,21	76,16	2M	3.833
07/03/2025	0,17%	0,13	75,90	75,78	75,15	76,20	2M	3.446
06/03/2025	-0,30%	-0,23	75,77	76,00	75,07	76,68	3M	3.787
05/03/2025	-0,26%	-0,20	76,00	76,20	75,50	76,22	1M	1.835
28/02/2025	1,82%	1,36	76,20	74,77	73,90	76,42	4M	2.809
27/02/2025	0,05%	0,04	74,84	74,80	74,15	75,27	2M	3.828
26/02/2025	-0,68%	-0,51	74,80	75,32	74,51	75,45	2M	2.826
25/02/2025	-0,21%	-0,16	75,31	76,12	74,50	76,12	2M	4.365
24/02/2025	0,61%	0,46	75,47	75,01	74,30	76,78	2M	3.416
21/02/2025	-0,15%	-0,11	75,01	75,35	75,00	77,00	2M	3.517
20/02/2025	0,83%	0,62	75,12	74,50	74,00	75,20	2M	2.719
19/02/2025	0,59%	0,44	74,50	74,00	73,72	74,54	2M	2.173
18/02/2025	2,51%	1,81	74,06	72,09	72,09	74,60	2M	2.835
17/02/2025	2,77%	1,95	72,25	70,40	70,40	72,40	3M	6.211
14/02/2025	0,00%	0,00	70,30	70,58	70,30	71,00	2M	5.616
13/02/2025	-0,82%	-0,58	70,30	70,88	70,30	71,54	2M	3.366
12/02/2025	-0,24%	-0,17	70,88	71,00	70,50	71,64	1M	3.406
11/02/2025	-0,14%	-0,10	71,05	71,15	71,03	71,91	2M	2.924
10/02/2025	-1,89%	-1,37	71,15	70,82	70,40	71,49	2M	2.854
07/02/2025	0,58%	0,42	72,52	72,10	71,90	72,91	2M	2.453
06/02/2025	0,42%	0,30	72,10	71,85	70,60	72,88	3M	6.820
05/02/2025	-0,14%	-0,10	71,80	71,90	71,51	73,12	2M	2.347
04/02/2025	0,42%	0,30	71,90	71,60	71,50	72,84	2M	2.756
03/02/2025	-1,30%	-0,94	71,60	72,54	71,21	73,38	3M	4.265
31/01/2025	2,39%	1,69	72,54	70,50	70,50	72,99	2M	5.605
30/01/2025	-0,63%	-0,45	70,85	71,30	69,79	72,15	3M	8.019
29/01/2025	-0,21%	-0,15	71,30	71,89	70,60	71,89	2M	3.449
28/01/2025	1,06%	0,75	71,45	70,70	70,70	71,90	3M	5.924
27/01/2025	-0,49%	-0,35	70,70	70,81	69,85	71,05	2M	5.540
24/01/2025	0,07%	0,05	71,05	71,03	70,59	71,44	1M	2.706
23/01/2025	-0,82%	-0,59	71,00	71,88	71,00	72,16	2M	1.765
22/01/2025	-1,73%	-1,26	71,59	72,70	71,38	72,83	2M	2.919
21/01/2025	0,03%	0,02	72,85	72,83	72,18	73,25	1M	3.636
20/01/2025	0,79%	0,57	72,83	71,70	71,70	73,43	2M	4.521
17/01/2025	-2,09%	-1,54	72,26	73,78	70,66	73,78	4M	8.391
16/01/2025	0,63%	0,46	73,80	74,08	73,50	74,29	2M	2.713
15/01/2025	0,04%	0,03	73,34	73,31	72,65	74,92	3M	7.368
14/01/2025	-0,05%	-0,04	73,31	73,35	72,50	73,90	2M	4.786
13/01/2025	0,08%	0,06	73,35	73,01	72,50	73,79	2M	3.132
10/01/2025	0,40%	0,29	73,29	73,00	73,00	73,96	2M	1.625
09/01/2025	-2,69%	-2,02	73,00	73,94	72,32	74,28	2M	3.621
08/01/2025	-0,15%	-0,11	75,02	75,89	74,46	75,90	2M	2.837
07/01/2025	0,03%	0,02	75,13	75,05	74,70	75,64	2M	1.719
06/01/2025	1,21%	0,90	75,11	75,18	74,37	75,75	2M	5.382
03/01/2025	0,00%	0,00	74,21	74,50	74,21	75,76	1M	2.670
02/01/2025	-0,44%	-0,33	74,21	74,60	74,21	75,94	2M	2.659
30/12/2024	0,05%	0,04	74,54	74,50	73,63	75,83	2M	2.979
27/12/2024	-0,19%	-0,14	74,50	75,39	73,97	75,99	3M	8.373
26/12/2024	6,20%	4,36	74,64	70,28	70,28	75,32	5M	4.138
23/12/2024	4,58%	3,08	70,28	67,47	67,43	71,85	3M	5.320
20/12/2024	-	-	67,20	65,27	64,70	67,97	3M	4.767

Date,Open,High,Low,Close,Volume
10-Jul-25,84.20,84.44,83.20,84.20,2798953
09-Jul-25,84.20,84.56,83.05,83.76,2087569
08-Jul-25,84.89,85.20,83.72,84.20,3068755
07-Jul-25,85.92,86.66,85.73,85.88,2838658
04-Jul-25,86.10,86.47,85.94,86.47,2446379
03-Jul-25,85.85,86.38,85.72,86.10,2107712
02-Jul-25,85.94,86.24,85.50,85.85,2375013
01-Jul-25,86.20,86.67,85.10,85.45,3860339
27-Jun-25,84.50,85.13,84.50,85.09,2610589
26-Jun-25,84.00,84.80,84.00,84.41,2793914
25-Jun-25,83.71,84.47,83.71,84.46,2388477
24-Jun-25,83.90,83.99,83.47,83.71,1943772
23-Jun-25,83.00,84.29,83.00,83.73,3953537
20-Jun-25,83.99,84.35,83.00,83.00,2563453
18-Jun-25,82.00,84.00,81.98,83.73,3021089
17-Jun-25,82.00,82.30,81.34,82.20,2389015
16-Jun-25,81.67,82.87,81.54,82.30,3064736
13-Jun-25,81.00,81.90,80.90,81.44,2198583
12-Jun-25,81.30,81.80,79.98,80.35,2292287
11-Jun-25,81.90,81.90,81.20,81.30,2917257
10-Jun-25,82.00,82.66,81.07,81.40,4880176
09-Jun-25,84.18,84.20,82.10,82.66,3763708
06-Jun-25,85.49,85.50,84.77,85.33,4004352
05-Jun-25,85.40,85.45,84.61,84.95,3286065
04-Jun-25,84.90,85.35,84.69,84.91,3387483
03-Jun-25,85.17,85.50,84.81,84.85,3469843
02-Jun-25,85.70,86.10,84.22,85.00,3137664
30-May-25,85.20,85.70,84.93,85.68,3234386
29-May-25,84.90,85.49,84.80,84.93,2320582
28-May-25,85.50,85.70,84.88,85.00,2686142
27-May-25,84.70,85.59,84.24,84.70,3572383
26-May-25,85.98,86.29,84.51,84.51,2785930
23-May-25,85.80,85.96,85.11,85.36,3138873
22-May-25,85.55,86.27,85.19,85.70,3288051
21-May-25,85.09,85.51,84.92,85.19,2542384
20-May-25,84.98,85.09,84.75,85.09,2532334
19-May-25,84.83,85.00,84.75,84.99,3467603
16-May-25,84.30,84.75,84.10,84.75,2356485
15-May-25,84.14,84.29,83.77,84.05,2592934
14-May-25,84.49,84.49,83.30,83.70,2421391
13-May-25,83.90,84.45,83.32,83.80,2770529
12-May-25,83.90,84.75,83.67,83.80,2424344
09-May-25,83.60,84.29,83.30,83.90,3890331
08-May-25,84.35,85.00,84.12,84.76,3038004
07-May-25,85.31,85.72,83.82,84.29,3538220
06-May-25,85.00,85.55,84.17,85.07,3181027
05-May-25,85.73,86.62,84.75,84.90,3948262
02-May-25,85.00,86.02,84.24,85.73,3908528
30-Apr-25,83.80,84.98,83.74,84.47,2673855
29-Apr-25,83.63,84.39,83.31,84.00,2858076
28-Apr-25,83.30,84.05,83.25,83.63,2829305
25-Apr-25,82.36,83.65,82.32,83.25,3293595
24-Apr-25,83.19,83.19,81.71,82.28,2620483
23-Apr-25,84.30,84.89,82.11,82.48,4010207
22-Apr-25,83.85,84.55,83.83,84.29,2188435
17-Apr-25,83.31,84.00,83.26,83.85,1529808
16-Apr-25,83.00,83.14,82.71,82.96,1617646
15-Apr-25,81.83,82.87,81.74,82.70,1955389
14-Apr-25,81.50,82.96,81.50,81.74,2412000
11-Apr-25,80.47,81.50,80.00,81.50,1871169
10-Apr-25,79.62,80.89,79.62,79.95,1931790
09-Apr-25,80.39,80.39,78.57,79.58,2112305
08-Apr-25,80.82,81.75,79.01,80.55,2646933
07-Apr-25,82.60,82.70,81.00,81.97,3495160
04-Apr-25,84.45,84.45,82.62,82.97,2278194
03-Apr-25,84.07,84.35,83.60,83.61,2511891
02-Apr-25,83.87,84.00,83.31,84.00,2516307
01-Apr-25,82.60,83.96,82.50,83.31,3001024
31-Mar-25,82.00,82.85,81.41,82.50,2775834
28-Mar-25,81.50,82.00,80.52,81.22,2529681
27-Mar-25,80.26,81.30,79.94,81.30,1983504
26-Mar-25,79.25,80.84,79.24,80.26,2966542
25-Mar-25,78.79,79.69,78.52,79.20,1851840
24-Mar-25,77.95,79.50,77.91,78.70,2020924
21-Mar-25,77.77,78.21,77.17,77.46,2253357
20-Mar-25,76.50,77.82,76.10,77.69,2475134
19-Mar-25,75.87,76.75,75.33,76.60,2641216
18-Mar-25,75.21,76.26,74.62,75.60,2568882
17-Mar-25,75.00,75.35,74.90,75.14,2183293
14-Mar-25,74.89,75.00,74.60,75.00,2289599
13-Mar-25,75.00,75.00,74.19,74.56,1666093
12-Mar-25,75.00,75.00,73.90,74.10,2017569
11-Mar-25,75.52,76.00,74.61,75.84,2640261
10-Mar-25,75.90,76.16,75.21,75.42,2070041
07-Mar-25,75.78,76.20,75.15,75.90,2243166
06-Mar-25,76.00,76.68,75.07,75.77,2942804
05-Mar-25,76.20,76.22,75.50,76.00,1262523
28-Feb-25,74.77,76.42,73.90,76.20,3583210
27-Feb-25,74.80,75.27,74.15,74.84,2346050
26-Feb-25,75.32,75.45,74.51,74.80,2166231
25-Feb-25,76.12,76.12,74.50,75.31,2210603
24-Feb-25,75.01,76.78,74.30,75.47,2108474
21-Feb-25,75.35,77.00,75.00,75.01,2236812
20-Feb-25,74.50,75.20,74.00,75.12,2373088
19-Feb-25,74.00,74.54,73.72,74.50,1870496
18-Feb-25,72.09,74.60,72.09,74.06,2289806
17-Feb-25,70.40,72.40,70.40,72.25,2804771
14-Feb-25,70.58,71.00,70.30,70.30,1845572
13-Feb-25,70.88,71.54,70.30,70.30,1942843
12-Feb-25,71.00,71.64,70.50,70.88,1392225
11-Feb-25,71.15,71.91,71.03,71.05,1713349
10-Feb-25,70.82,71.49,70.40,71.15,1917190
07-Feb-25,72.10,72.91,71.90,72.52,2129578
06-Feb-25,71.85,72.88,70.60,72.10,2521782
05-Feb-25,71.90,73.12,71.51,71.80,2017381
04-Feb-25,71.60,72.84,71.50,71.90,1766391
03-Feb-25,72.54,73.38,71.21,71.60,2526924
31-Jan-25,70.50,72.99,70.50,72.54,2262410
30-Jan-25,71.30,72.15,69.79,70.85,2932023
29-Jan-25,71.89,71.89,70.60,71.30,2417101
28-Jan-25,70.70,71.90,70.70,71.45,2608193
27-Jan-25,70.81,71.05,69.85,70.70,2139525
24-Jan-25,71.03,71.44,70.59,71.05,1468825
23-Jan-25,71.88,72.16,71.00,71.00,1713101
22-Jan-25,72.70,72.83,71.38,71.59,1513435
21-Jan-25,72.83,73.25,72.18,72.85,1374780
20-Jan-25,71.70,73.43,71.70,72.83,1750349
17-Jan-25,73.78,73.78,70.66,72.26,3788612
16-Jan-25,74.08,74.29,73.50,73.80,1502494
15-Jan-25,73.31,74.92,72.65,73.34,2500863
14-Jan-25,73.35,73.90,72.50,73.31,1911984
13-Jan-25,73.01,73.79,72.50,73.35,1521951
10-Jan-25,73.00,73.96,73.00,73.29,1506866
09-Jan-25,73.94,74.28,72.32,73.00,1726530
08-Jan-25,75.89,75.90,74.46,75.02,1752538
07-Jan-25,75.05,75.64,74.70,75.13,1997897
06-Jan-25,75.18,75.75,74.37,75.11,2343753
03-Jan-25,74.50,75.76,74.21,74.21,1273303
02-Jan-25,74.60,75.94,74.21,74.21,2446307
30-Dec-24,74.50,75.83,73.63,74.54,2212116
27-Dec-24,75.39,75.99,73.97,74.50,2630737
26-Dec-24,70.28,75.32,70.28,74.64,4641304
23-Dec-24,67.47,71.85,67.43,70.28,3194916
20-Dec-24,65.27,67.97,64.70,67.20,3148265

*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