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
13/02/2026	0,40%	0,33	82,00	82,00	81,56	82,17	4M	5.022
12/02/2026	-0,98%	-0,81	81,67	82,70	81,56	82,72	3M	3.881
11/02/2026	1,74%	1,41	82,48	81,07	81,07	82,49	4M	6.663
10/02/2026	-0,04%	-0,03	81,07	81,19	80,60	81,50	5M	5.587
09/02/2026	-2,55%	-2,12	81,10	82,10	80,85	82,23	4M	5.344
06/02/2026	-0,23%	-0,19	83,22	83,41	82,76	83,75	3M	3.350
05/02/2026	0,42%	0,35	83,41	83,05	82,85	83,49	4M	3.691

04/02/2026	-0,04%	-0,03	83,06	82,81	82,72	83,26	2M	1.635
03/02/2026	0,50%	0,41	83,09	82,68	82,68	83,24	3M	1.793
02/02/2026	-0,35%	-0,29	82,68	83,10	82,55	83,30	4M	2.360
30/01/2026	0,33%	0,27	82,97	82,70	82,57	83,13	4M	3.087
29/01/2026	-0,08%	-0,07	82,70	82,80	82,20	82,99	4M	2.961
28/01/2026	0,34%	0,28	82,77	82,56	81,98	82,87	3M	1.989
27/01/2026	-0,28%	-0,23	82,49	82,72	82,05	82,99	3M	3.213
26/01/2026	0,84%	0,69	82,72	82,58	82,20	82,90	3M	3.837
23/01/2026	0,40%	0,33	82,03	81,75	81,26	82,68	4M	5.414
22/01/2026	-0,29%	-0,24	81,70	81,94	81,40	82,42	3M	3.582
21/01/2026	0,05%	0,04	81,94	82,00	81,90	82,80	3M	3.296
20/01/2026	-0,41%	-0,34	81,90	82,24	81,90	82,76	2M	2.116
19/01/2026	-0,59%	-0,49	82,24	82,78	81,90	82,90	3M	4.792
16/01/2026	0,94%	0,77	82,73	82,50	82,28	82,80	2M	2.395
15/01/2026	0,38%	0,31	81,96	81,70	81,51	82,47	3M	2.914
14/01/2026	0,10%	0,08	81,65	81,57	81,25	81,75	3M	4.556
13/01/2026	-0,02%	-0,02	81,57	81,73	81,52	82,19	3M	3.038
12/01/2026	-0,31%	-0,25	81,59	82,00	81,21	82,22	3M	3.377
09/01/2026	-1,36%	-1,13	81,84	82,05	81,40	82,15	3M	5.865
08/01/2026	0,23%	0,19	82,97	83,00	82,79	83,16	3M	4.897
07/01/2026	-0,20%	-0,17	82,78	83,01	82,47	83,20	3M	3.381
06/01/2026	0,44%	0,36	82,95	82,60	82,60	83,20	2M	1.956
05/01/2026	0,17%	0,14	82,59	83,00	82,54	83,20	3M	2.643
02/01/2026	0,56%	0,46	82,45	82,00	81,93	82,87	3M	3.066
30/12/2025	0,05%	0,04	81,99	81,94	81,50	81,99	2M	1.550
29/12/2025	0,00%	0,00	81,95	81,86	81,25	81,95	3M	2.344
26/12/2025	0,15%	0,12	81,95	81,82	81,16	81,95	3M	2.390
23/12/2025	0,83%	0,67	81,83	81,16	81,16	82,00	3M	2.529
22/12/2025	0,15%	0,12	81,16	81,04	80,60	81,28	3M	3.284
19/12/2025	0,67%	0,54	81,04	80,00	80,00	81,34	4M	5.332
18/12/2025	2,55%	2,00	80,50	79,29	78,75	80,50	4M	6.686
17/12/2025	-0,63%	-0,50	78,50	79,70	77,90	79,70	3M	5.011
16/12/2025	0,05%	0,04	79,00	78,96	78,67	79,54	2M	3.689
15/12/2025	0,59%	0,46	78,96	78,60	78,50	79,15	3M	3.247
12/12/2025	0,87%	0,68	78,50	78,00	77,83	78,50	2M	5.902
11/12/2025	-0,05%	-0,04	77,82	77,86	77,50	78,00	2M	3.643
10/12/2025	0,08%	0,06	77,86	78,30	77,60	78,40	2M	3.919
09/12/2025	-0,12%	-0,09	77,80	77,98	77,30	78,43	3M	2.410
08/12/2025	-1,72%	-1,36	77,89	79,00	77,28	79,00	3M	3.947
05/12/2025	-0,94%	-0,75	79,25	80,00	79,20	80,20	4M	6.388
04/12/2025	-0,05%	-0,04	80,00	80,04	79,15	80,44	3M	2.818
03/12/2025	-0,98%	-0,79	80,04	80,83	79,70	80,85	3M	4.514
02/12/2025	0,43%	0,35	80,83	80,59	80,27	80,95	4M	2.895
01/12/2025	0,20%	0,16	80,48	80,00	79,98	80,81	3M	3.026
28/11/2025	1,49%	1,18	80,32	79,14	79,14	80,34	3M	4.673
27/11/2025	0,58%	0,46	79,14	78,87	78,69	79,28	2M	2.500
26/11/2025	0,22%	0,17	78,68	78,55	78,51	79,36	4M	3.865
25/11/2025	1,72%	1,33	78,51	77,20	77,20	78,60	3M	3.965
24/11/2025	1,15%	0,88	77,18	76,30	76,30	77,90	5M	5.185
21/11/2025	0,45%	0,34	76,30	75,91	75,90	76,68	2M	3.688
19/11/2025	-0,89%	-0,68	75,96	76,65	75,92	76,90	3M	3.978
18/11/2025	-0,21%	-0,16	76,64	77,20	76,25	77,30	3M	3.881
17/11/2025	-0,13%	-0,10	76,80	77,00	76,29	77,20	3M	4.181
14/11/2025	1,18%	0,90	76,90	76,10	76,10	76,95	3M	4.824
13/11/2025	0,00%	0,00	76,00	76,00	75,82	76,24	3M	4.824
12/11/2025	-0,65%	-0,50	76,00	76,50	76,00	76,71	3M	5.617
11/11/2025	-0,03%	-0,02	76,50	76,35	76,30	76,94	3M	5.525
10/11/2025	-2,09%	-1,63	76,52	77,51	76,10	77,95	4M	5.253
07/11/2025	-0,65%	-0,51	78,15	78,63	77,38	78,63	4M	5.638
06/11/2025	0,38%	0,30	78,66	78,33	78,20	78,79	2M	2.552
05/11/2025	0,20%	0,16	78,36	78,03	77,90	78,69	3M	2.981
04/11/2025	0,24%	0,19	78,20	78,01	77,78	78,45	2M	2.316
03/11/2025	0,79%	0,61	78,01	78,17	77,21	78,49	2M	3.154
31/10/2025	-1,45%	-1,14	77,40	78,55	77,21	78,80	3M	4.154
30/10/2025	0,96%	0,75	78,54	77,82	77,81	78,61	2M	2.660
29/10/2025	1,03%	0,79	77,79	77,55	77,10	77,99	2M	2.522
28/10/2025	-0,44%	-0,34	77,00	77,06	77,00	77,64	2M	2.466
27/10/2025	0,06%	0,05	77,34	77,34	76,96	77,80	2M	3.601
24/10/2025	0,70%	0,54	77,29	77,00	76,50	77,48	3M	3.009
23/10/2025	-0,22%	-0,17	76,75	77,10	76,68	77,32	2M	2.257
22/10/2025	-0,75%	-0,58	76,92	77,55	76,89	77,60	2M	2.569
21/10/2025	0,03%	0,02	77,50	77,55	77,39	77,80	2M	2.405
20/10/2025	-0,36%	-0,28	77,48	77,95	77,42	78,19	2M	2.471
17/10/2025	-0,04%	-0,03	77,76	78,25	77,65	78,25	2M	2.381
16/10/2025	-0,27%	-0,21	77,79	78,00	77,74	78,48	2M	1.631
15/10/2025	0,89%	0,69	78,00	77,31	77,21	78,35	2M	2.444
14/10/2025	0,17%	0,13	77,31	77,20	77,18	77,64	3M	2.471
13/10/2025	-0,28%	-0,22	77,18	77,40	77,04	77,65	3M	2.964
10/10/2025	-0,57%	-0,44	77,40	77,84	77,03	78,09	3M	2.508
09/10/2025	-0,15%	-0,12	77,84	77,96	77,40	78,19	2M	2.810
08/10/2025	-2,44%	-1,95	77,96	79,10	77,90	79,14	4M	3.864
07/10/2025	-0,11%	-0,09	79,91	80,05	79,50	80,28	2M	3.528
06/10/2025	-0,62%	-0,50	80,00	80,06	79,90	80,45	3M	2.177
03/10/2025	1,00%	0,80	80,50	79,69	79,65	80,50	2M	3.334
02/10/2025	0,71%	0,56	79,70	79,42	79,20	79,70	2M	2.974
01/10/2025	-1,97%	-1,59	79,14	80,35	78,85	80,70	5M	4.851
30/09/2025	0,30%	0,24	80,73	80,53	80,14	80,97	3M	3.469
29/09/2025	-1,60%	-1,31	80,49	81,30	80,06	81,50	5M	4.530
26/09/2025	0,94%	0,76	81,80	81,50	81,00	82,00	3M	3.389
25/09/2025	0,53%	0,43	81,04	80,66	80,66	81,50	2M	3.044
24/09/2025	-0,60%	-0,49	80,61	81,50	80,50	81,56	2M	2.942
23/09/2025	0,31%	0,25	81,10	81,09	81,00	81,56	2M	1.695
22/09/2025	-1,39%	-1,14	80,85	81,71	80,53	81,71	2M	4.221
19/09/2025	2,21%	1,77	81,99	80,31	79,91	81,99	4M	5.133
18/09/2025	0,10%	0,08	80,22	80,15	79,93	80,30	2M	1.857
17/09/2025	0,93%	0,74	80,14	80,00	79,61	80,23	2M	2.065
16/09/2025	-0,39%	-0,31	79,40	79,72	79,26	80,25	3M	4.622
15/09/2025	0,96%	0,76	79,71	78,95	78,53	79,94	3M	3.442
12/09/2025	0,32%	0,25	78,95	78,80	78,30	78,95	3M	3.963
11/09/2025	-1,51%	-1,21	78,70	79,96	78,70	80,24	5M	5.114
10/09/2025	-0,61%	-0,49	79,91	80,87	79,90	80,87	3M	3.563
09/09/2025	-0,68%	-0,55	80,40	80,98	80,02	80,99	2M	2.851
08/09/2025	-0,88%	-0,72	80,95	80,97	80,35	81,00	3M	3.961
05/09/2025	-0,62%	-0,51	81,67	82,19	81,61	82,50	4M	3.653
04/09/2025	0,35%	0,29	82,18	81,92	81,58	82,18	2M	1.355
03/09/2025	0,66%	0,54	81,89	81,50	81,30	82,11	2M	6.326
02/09/2025	-0,34%	-0,28	81,35	81,62	81,01	81,63	3M	4.924
01/09/2025	-0,33%	-0,27	81,63	82,06	80,95	82,19	4M	5.962
29/08/2025	-0,35%	-0,29	81,90	82,17	81,68	82,19	2M	3.592
28/08/2025	0,37%	0,30	82,19	81,89	81,67	82,19	2M	3.229
27/08/2025	0,05%	0,04	81,89	81,89	81,55	81,89	2M	2.789
26/08/2025	0,43%	0,35	81,85	81,57	81,50	81,89	2M	1.664
25/08/2025	-0,40%	-0,33	81,50	81,31	81,31	81,89	2M	2.039
22/08/2025	0,52%	0,42	81,83	81,88	80,85	81,89	3M	5.945
21/08/2025	-0,21%	-0,17	81,41	81,89	80,69	82,00	2M	2.914
20/08/2025	0,21%	0,17	81,58	81,59	81,20	81,59	2M	2.958
19/08/2025	-0,32%	-0,26	81,41	81,25	81,07	82,00	3M	2.719
18/08/2025	-0,40%	-0,33	81,67	81,99	81,11	81,99	3M	3.222
15/08/2025	0,89%	0,72	82,00	81,30	81,29	82,08	2M	2.890
14/08/2025	-0,05%	-0,04	81,28	81,60	80,42	82,40	3M	3.703
13/08/2025	-0,55%	-0,45	81,32	81,80	81,20	82,50	3M	2.678
12/08/2025	-0,12%	-0,10	81,77	81,87	81,50	82,01	2M	2.758
11/08/2025	-0,04%	-0,03	81,87	82,00	81,40	82,37	3M	2.965
08/08/2025	-1,62%	-1,35	81,90	82,29	81,32	82,44	2M	3.810
07/08/2025	-0,28%	-0,23	83,25	83,72	83,02	83,78	12M	2.251
06/08/2025	0,10%	0,08	83,48	83,40	83,19	83,99	2M	2.677
05/08/2025	-	-	83,40	84,30	83,07	84,30	3M	4.722

Date,Open,High,Low,Close,Volume
13-Feb-26,82.00,82.17,81.56,82.00,4058521
12-Feb-26,82.70,82.72,81.56,81.67,3107428
11-Feb-26,81.07,82.49,81.07,82.48,4256700
10-Feb-26,81.19,81.50,80.60,81.07,4568454
09-Feb-26,82.10,82.23,80.85,81.10,4249749
06-Feb-26,83.41,83.75,82.76,83.22,3116417
05-Feb-26,83.05,83.49,82.85,83.41,4312271
04-Feb-26,82.81,83.26,82.72,83.06,2452876
03-Feb-26,82.68,83.24,82.68,83.09,2872758
02-Feb-26,83.10,83.30,82.55,82.68,3735217
30-Jan-26,82.70,83.13,82.57,82.97,3853433
29-Jan-26,82.80,82.99,82.20,82.70,3632241
28-Jan-26,82.56,82.87,81.98,82.77,3225857
27-Jan-26,82.72,82.99,82.05,82.49,3251700
26-Jan-26,82.58,82.90,82.20,82.72,2888817
23-Jan-26,81.75,82.68,81.26,82.03,3906612
22-Jan-26,81.94,82.42,81.40,81.70,2699045
21-Jan-26,82.00,82.80,81.90,81.94,2555401
20-Jan-26,82.24,82.76,81.90,81.90,2332465
19-Jan-26,82.78,82.90,81.90,82.24,2861527
16-Jan-26,82.50,82.80,82.28,82.73,2128707
15-Jan-26,81.70,82.47,81.51,81.96,2790550
14-Jan-26,81.57,81.75,81.25,81.65,2998531
13-Jan-26,81.73,82.19,81.52,81.57,2558044
12-Jan-26,82.00,82.22,81.21,81.59,2518406
09-Jan-26,82.05,82.15,81.40,81.84,3181371
08-Jan-26,83.00,83.16,82.79,82.97,3147266
07-Jan-26,83.01,83.20,82.47,82.78,2924184
06-Jan-26,82.60,83.20,82.60,82.95,2269256
05-Jan-26,83.00,83.20,82.54,82.59,2978523
02-Jan-26,82.00,82.87,81.93,82.45,2881350
30-Dec-25,81.94,81.99,81.50,81.99,2046718
29-Dec-25,81.86,81.95,81.25,81.95,2823760
26-Dec-25,81.82,81.95,81.16,81.95,3038182
23-Dec-25,81.16,82.00,81.16,81.83,3097797
22-Dec-25,81.04,81.28,80.60,81.16,2802651
19-Dec-25,80.00,81.34,80.00,81.04,4215843
18-Dec-25,79.29,80.50,78.75,80.50,4499069
17-Dec-25,79.70,79.70,77.90,78.50,3477747
16-Dec-25,78.96,79.54,78.67,79.00,2250403
15-Dec-25,78.60,79.15,78.50,78.96,2661084
12-Dec-25,78.00,78.50,77.83,78.50,2389708
11-Dec-25,77.86,78.00,77.50,77.82,2450767
10-Dec-25,78.30,78.40,77.60,77.86,2178378
09-Dec-25,77.98,78.43,77.30,77.80,2568408
08-Dec-25,79.00,79.00,77.28,77.89,2867936
05-Dec-25,80.00,80.20,79.20,79.25,3983115
04-Dec-25,80.04,80.44,79.15,80.00,3030436
03-Dec-25,80.83,80.85,79.70,80.04,3245670
02-Dec-25,80.59,80.95,80.27,80.83,3866045
01-Dec-25,80.00,80.81,79.98,80.48,2976489
28-Nov-25,79.14,80.34,79.14,80.32,3453676
27-Nov-25,78.87,79.28,78.69,79.14,2134032
26-Nov-25,78.55,79.36,78.51,78.68,4302847
25-Nov-25,77.20,78.60,77.20,78.51,3043741
24-Nov-25,76.30,77.90,76.30,77.18,4755911
21-Nov-25,75.91,76.68,75.90,76.30,2067749
19-Nov-25,76.65,76.90,75.92,75.96,2977785
18-Nov-25,77.20,77.30,76.25,76.64,2867244
17-Nov-25,77.00,77.20,76.29,76.80,3120304
14-Nov-25,76.10,76.95,76.10,76.90,3317363
13-Nov-25,76.00,76.24,75.82,76.00,2967856
12-Nov-25,76.50,76.71,76.00,76.00,3410636
11-Nov-25,76.35,76.94,76.30,76.50,2830974
10-Nov-25,77.51,77.95,76.10,76.52,3817982
07-Nov-25,78.63,78.63,77.38,78.15,4037329
06-Nov-25,78.33,78.79,78.20,78.66,2345792
05-Nov-25,78.03,78.69,77.90,78.36,2510296
04-Nov-25,78.01,78.45,77.78,78.20,1999420
03-Nov-25,78.17,78.49,77.21,78.01,2380467
31-Oct-25,78.55,78.80,77.21,77.40,3043861
30-Oct-25,77.82,78.61,77.81,78.54,2093549
29-Oct-25,77.55,77.99,77.10,77.79,2359953
28-Oct-25,77.06,77.64,77.00,77.00,2033349
27-Oct-25,77.34,77.80,76.96,77.34,2492043
24-Oct-25,77.00,77.48,76.50,77.29,2518409
23-Oct-25,77.10,77.32,76.68,76.75,2179944
22-Oct-25,77.55,77.60,76.89,76.92,2262991
21-Oct-25,77.55,77.80,77.39,77.50,1993482
20-Oct-25,77.95,78.19,77.42,77.48,2331266
17-Oct-25,78.25,78.25,77.65,77.76,1868416
16-Oct-25,78.00,78.48,77.74,77.79,1786088
15-Oct-25,77.31,78.35,77.21,78.00,2142786
14-Oct-25,77.20,77.64,77.18,77.31,2689119
13-Oct-25,77.40,77.65,77.04,77.18,3100614
10-Oct-25,77.84,78.09,77.03,77.40,2597743
09-Oct-25,77.96,78.19,77.40,77.84,2113545
08-Oct-25,79.10,79.14,77.90,77.96,3886429
07-Oct-25,80.05,80.28,79.50,79.91,2264650
06-Oct-25,80.06,80.45,79.90,80.00,2720885
03-Oct-25,79.69,80.50,79.65,80.50,1778413
02-Oct-25,79.42,79.70,79.20,79.70,2128819
01-Oct-25,80.35,80.70,78.85,79.14,4740174
30-Sep-25,80.53,80.97,80.14,80.73,2607831
29-Sep-25,81.30,81.50,80.06,80.49,5192335
26-Sep-25,81.50,82.00,81.00,81.80,2582387
25-Sep-25,80.66,81.50,80.66,81.04,1927730
24-Sep-25,81.50,81.56,80.50,80.61,1904974
23-Sep-25,81.09,81.56,81.00,81.10,1669704
22-Sep-25,81.71,81.71,80.53,80.85,2243162
19-Sep-25,80.31,81.99,79.91,81.99,4460708
18-Sep-25,80.15,80.30,79.93,80.22,1740646
17-Sep-25,80.00,80.23,79.61,80.14,1878710
16-Sep-25,79.72,80.25,79.26,79.40,2631452
15-Sep-25,78.95,79.94,78.53,79.71,2951753
12-Sep-25,78.80,78.95,78.30,78.95,3193618
11-Sep-25,79.96,80.24,78.70,78.70,4833585
10-Sep-25,80.87,80.87,79.90,79.91,2999226
09-Sep-25,80.98,80.99,80.02,80.40,2286841
08-Sep-25,80.97,81.00,80.35,80.95,3432514
05-Sep-25,82.19,82.50,81.61,81.67,3524232
04-Sep-25,81.92,82.18,81.58,82.18,1853279
03-Sep-25,81.50,82.11,81.30,81.89,1870625
02-Sep-25,81.62,81.63,81.01,81.35,3350602
01-Sep-25,82.06,82.19,80.95,81.63,4309518
29-Aug-25,82.17,82.19,81.68,81.90,2170093
28-Aug-25,81.89,82.19,81.67,82.19,1807646
27-Aug-25,81.89,81.89,81.55,81.89,2462316
26-Aug-25,81.57,81.89,81.50,81.85,1774375
25-Aug-25,81.31,81.89,81.31,81.50,2017580
22-Aug-25,81.88,81.89,80.85,81.83,2662823
21-Aug-25,81.89,82.00,80.69,81.41,2344307
20-Aug-25,81.59,81.59,81.20,81.58,1694358
19-Aug-25,81.25,82.00,81.07,81.41,3105278
18-Aug-25,81.99,81.99,81.11,81.67,2667565
15-Aug-25,81.30,82.08,81.29,82.00,2477264
14-Aug-25,81.60,82.40,80.42,81.28,2822274
13-Aug-25,81.80,82.50,81.20,81.32,2508139
12-Aug-25,81.87,82.01,81.50,81.77,1838686
11-Aug-25,82.00,82.37,81.40,81.87,2561940
08-Aug-25,82.29,82.44,81.32,81.90,1927104
07-Aug-25,83.72,83.78,83.02,83.25,12178100
06-Aug-25,83.40,83.99,83.19,83.48,2173991
05-Aug-25,84.30,84.30,83.07,83.40,2803939

*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