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
28/05/2026	0,57%	0,46	80,95	80,49	80,40	80,95	2M	1.313
27/05/2026	-0,37%	-0,30	80,49	80,60	80,15	81,24	4M	2.703
26/05/2026	-0,60%	-0,49	80,79	81,33	80,69	81,38	3M	1.872
25/05/2026	0,41%	0,33	81,28	81,20	80,95	81,36	4M	3.347
22/05/2026	-0,57%	-0,46	80,95	81,53	80,95	81,99	3M	2.671
21/05/2026	0,06%	0,05	81,41	81,90	81,10	81,99	3M	3.614
20/05/2026	0,94%	0,76	81,36	81,02	80,75	81,80	2M	2.420
19/05/2026	-0,22%	-0,18	80,60	80,78	80,41	81,15	4M	1.989
18/05/2026	-2,65%	-2,20	80,78	82,98	80,64	83,05	5M	2.551
15/05/2026	2,33%	1,89	82,98	81,09	80,84	82,98	5M	3.558
14/05/2026	1,36%	1,09	81,09	80,42	80,00	81,09	2M	3.056
13/05/2026	-0,99%	-0,80	80,00	80,30	79,81	80,51	4M	2.945
12/05/2026	-0,06%	-0,05	80,80	80,95	80,21	81,29	3M	1.898
11/05/2026	-2,95%	-2,46	80,85	82,49	80,54	82,66	4M	3.042
08/05/2026	1,55%	1,27	83,31	82,70	82,50	83,39	4M	2.442
07/05/2026	-0,34%	-0,28	82,04	82,41	82,01	82,83	4M	2.715
06/05/2026	0,26%	0,21	82,32	82,20	81,88	82,58	3M	1.600
05/05/2026	-1,07%	-0,89	82,11	83,20	82,05	83,20	4M	1.986
04/05/2026	-0,49%	-0,41	83,00	83,71	82,70	84,20	5M	3.195
30/04/2026	-0,22%	-0,18	83,41	83,71	83,15	83,85	3M	3.621
29/04/2026	1,32%	1,09	83,59	83,13	82,74	83,92	4M	2.841
28/04/2026	0,29%	0,24	82,50	82,50	82,26	82,67	2M	2.195
27/04/2026	-0,60%	-0,50	82,26	82,77	81,90	82,78	2M	3.978
24/04/2026	-0,23%	-0,19	82,76	83,15	82,57	83,39	4M	5.123
23/04/2026	0,66%	0,54	82,95	82,67	82,20	83,00	2M	1.559
22/04/2026	-0,76%	-0,63	82,41	83,07	82,32	83,40	2M	2.917
20/04/2026	0,39%	0,32	83,04	82,71	82,43	83,29	3M	2.295
17/04/2026	1,22%	1,00	82,72	81,78	81,78	82,72	3M	1.661
16/04/2026	0,63%	0,51	81,72	81,21	81,21	82,31	4M	1.857
15/04/2026	0,64%	0,52	81,21	80,84	80,80	81,28	4M	3.160
14/04/2026	-0,38%	-0,31	80,69	81,00	80,60	81,77	3M	3.553
13/04/2026	-0,17%	-0,14	81,00	81,14	80,79	81,33	2M	1.642
10/04/2026	0,43%	0,35	81,14	80,80	80,80	81,35	2M	1.408
09/04/2026	-1,28%	-1,05	80,79	80,78	80,25	81,20	4M	3.665
08/04/2026	1,07%	0,87	81,84	80,97	80,70	81,96	4M	2.086
07/04/2026	0,37%	0,30	80,97	80,71	80,62	81,15	3M	2.564
06/04/2026	-0,16%	-0,13	80,67	80,80	80,41	80,80	3M	3.670
02/04/2026	0,07%	0,06	80,80	80,60	80,47	80,96	2M	1.689
01/04/2026	-0,02%	-0,02	80,74	80,99	80,63	81,16	2M	1.583
31/03/2026	0,12%	0,10	80,76	80,60	80,30	80,99	2M	1.651
30/03/2026	-0,51%	-0,41	80,66	81,05	80,53	81,05	2M	1.481
27/03/2026	1,25%	1,00	81,07	80,36	80,16	81,16	2M	2.176
26/03/2026	-0,04%	-0,03	80,07	80,40	79,85	80,40	3M	3.412
25/03/2026	-1,11%	-0,90	80,10	81,00	80,00	81,05	3M	2.637
24/03/2026	0,14%	0,11	81,00	80,91	80,26	81,25	2M	2.412
23/03/2026	-0,47%	-0,38	80,89	81,18	80,70	81,26	3M	3.032
20/03/2026	0,35%	0,28	81,27	81,29	81,00	81,40	2M	2.489
19/03/2026	0,47%	0,38	80,99	80,78	80,30	81,07	3M	3.150
18/03/2026	2,17%	1,71	80,61	79,59	79,50	80,80	5M	8.596
17/03/2026	-0,29%	-0,23	78,90	79,30	78,67	79,30	3M	4.217
16/03/2026	-0,13%	-0,10	79,13	79,50	78,64	79,50	3M	2.811
13/03/2026	0,23%	0,18	79,23	79,20	79,00	79,77	3M	5.418
12/03/2026	-1,03%	-0,82	79,05	79,92	79,04	80,19	3M	2.469
11/03/2026	-0,41%	-0,33	79,87	80,20	79,68	80,48	3M	2.256
10/03/2026	0,12%	0,10	80,20	80,16	79,98	80,63	4M	2.520
09/03/2026	-2,02%	-1,65	80,10	80,59	79,75	80,59	4M	2.300
06/03/2026	-0,51%	-0,42	81,75	82,17	81,21	82,33	4M	2.365
05/03/2026	0,21%	0,17	82,17	82,34	82,06	82,38	2M	3.645
04/03/2026	-0,22%	-0,18	82,00	82,50	81,75	82,50	4M	2.057
03/03/2026	-0,29%	-0,24	82,18	82,42	81,82	82,50	4M	2.795
02/03/2026	0,00%	0,00	82,42	82,42	81,62	82,42	5M	4.528
27/02/2026	1,83%	1,48	82,42	80,94	80,81	82,55	6M	5.731
26/02/2026	0,31%	0,25	80,94	80,94	80,40	80,94	4M	5.689
25/02/2026	0,35%	0,28	80,69	80,78	79,90	80,90	5M	4.562
24/02/2026	0,00%	0,00	80,41	80,41	80,15	80,93	3M	2.737
23/02/2026	-1,34%	-1,09	80,41	80,90	80,41	81,50	4M	4.945
20/02/2026	1,88%	1,50	81,50	79,90	79,85	81,50	4M	3.363
19/02/2026	-0,93%	-0,75	80,00	81,00	78,90	81,33	4M	4.526
18/02/2026	-1,52%	-1,25	80,75	81,80	80,73	81,95	3M	3.451
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	-	-	76,52	77,51	76,10	77,95	4M	5.253

Date,Open,High,Low,Close,Volume
28-May-26,80.49,80.95,80.40,80.95,2481824
27-May-26,80.60,81.24,80.15,80.49,4470735
26-May-26,81.33,81.38,80.69,80.79,3144413
25-May-26,81.20,81.36,80.95,81.28,3607289
22-May-26,81.53,81.99,80.95,80.95,3121189
21-May-26,81.90,81.99,81.10,81.41,2903806
20-May-26,81.02,81.80,80.75,81.36,2308573
19-May-26,80.78,81.15,80.41,80.60,3677135
18-May-26,82.98,83.05,80.64,80.78,4536741
15-May-26,81.09,82.98,80.84,82.98,4583505
14-May-26,80.42,81.09,80.00,81.09,2191143
13-May-26,80.30,80.51,79.81,80.00,3841585
12-May-26,80.95,81.29,80.21,80.80,3129490
11-May-26,82.49,82.66,80.54,80.85,3908548
08-May-26,82.70,83.39,82.50,83.31,3506813
07-May-26,82.41,82.83,82.01,82.04,3680877
06-May-26,82.20,82.58,81.88,82.32,2840244
05-May-26,83.20,83.20,82.05,82.11,3635249
04-May-26,83.71,84.20,82.70,83.00,5355262
30-Apr-26,83.71,83.85,83.15,83.41,3295694
29-Apr-26,83.13,83.92,82.74,83.59,4148963
28-Apr-26,82.50,82.67,82.26,82.50,1980831
27-Apr-26,82.77,82.78,81.90,82.26,2359066
24-Apr-26,83.15,83.39,82.57,82.76,3784395
23-Apr-26,82.67,83.00,82.20,82.95,2424795
22-Apr-26,83.07,83.40,82.32,82.41,2396833
20-Apr-26,82.71,83.29,82.43,83.04,2655546
17-Apr-26,81.78,82.72,81.78,82.72,3077964
16-Apr-26,81.21,82.31,81.21,81.72,3657887
15-Apr-26,80.84,81.28,80.80,81.21,3545272
14-Apr-26,81.00,81.77,80.60,80.69,3413512
13-Apr-26,81.14,81.33,80.79,81.00,2344523
10-Apr-26,80.80,81.35,80.80,81.14,1719354
09-Apr-26,80.78,81.20,80.25,80.79,3708468
08-Apr-26,80.97,81.96,80.70,81.84,4336832
07-Apr-26,80.71,81.15,80.62,80.97,2816692
06-Apr-26,80.80,80.80,80.41,80.67,2571550
02-Apr-26,80.60,80.96,80.47,80.80,1965935
01-Apr-26,80.99,81.16,80.63,80.74,2266320
31-Mar-26,80.60,80.99,80.30,80.76,2061322
30-Mar-26,81.05,81.05,80.53,80.66,1683591
27-Mar-26,80.36,81.16,80.16,81.07,2323127
26-Mar-26,80.40,80.40,79.85,80.07,2808584
25-Mar-26,81.00,81.05,80.00,80.10,3094662
24-Mar-26,80.91,81.25,80.26,81.00,2412234
23-Mar-26,81.18,81.26,80.70,80.89,2974146
20-Mar-26,81.29,81.40,81.00,81.27,2272783
19-Mar-26,80.78,81.07,80.30,80.99,3235794
18-Mar-26,79.59,80.80,79.50,80.61,5369562
17-Mar-26,79.30,79.30,78.67,78.90,2844005
16-Mar-26,79.50,79.50,78.64,79.13,3403626
13-Mar-26,79.20,79.77,79.00,79.23,3278076
12-Mar-26,79.92,80.19,79.04,79.05,3287634
11-Mar-26,80.20,80.48,79.68,79.87,2601134
10-Mar-26,80.16,80.63,79.98,80.20,3718585
09-Mar-26,80.59,80.59,79.75,80.10,3754247
06-Mar-26,82.17,82.33,81.21,81.75,4468448
05-Mar-26,82.34,82.38,82.06,82.17,2284232
04-Mar-26,82.50,82.50,81.75,82.00,3531106
03-Mar-26,82.42,82.50,81.82,82.18,4232878
02-Mar-26,82.42,82.42,81.62,82.42,4931766
27-Feb-26,80.94,82.55,80.81,82.42,5772808
26-Feb-26,80.94,80.94,80.40,80.94,3575574
25-Feb-26,80.78,80.90,79.90,80.69,4635493
24-Feb-26,80.41,80.93,80.15,80.41,3118482
23-Feb-26,80.90,81.50,80.41,80.41,3795353
20-Feb-26,79.90,81.50,79.85,81.50,4118244
19-Feb-26,81.00,81.33,78.90,80.00,3706800
18-Feb-26,81.80,81.95,80.73,80.75,3236808
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

*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