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
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

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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RECR11

cotações, gráficos e mais...