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
19/11/2024	0,00%	0,00	75,85	75,85	75,33	76,10	2M	3.652
18/11/2024	-0,20%	-0,15	75,85	76,09	75,85	76,41	2M	3.561
14/11/2024	-0,08%	-0,06	76,00	76,06	76,00	76,48	3M	5.673
13/11/2024	0,21%	0,16	76,06	75,90	75,89	76,45	2M	2.012
12/11/2024	-0,34%	-0,26	75,90	76,20	75,90	76,49	2M	2.182
11/11/2024	-1,86%	-1,44	76,16	77,51	76,16	77,60	2M	3.024
08/11/2024	-1,52%	-1,20	77,60	77,99	77,00	78,35	4M	6.859

07/11/2024	2,07%	1,60	78,80	77,31	77,31	78,97	4M	6.337
06/11/2024	0,29%	0,22	77,20	76,73	76,56	77,87	3M	3.676
05/11/2024	1,45%	1,10	76,98	75,88	75,88	77,36	2M	3.083
04/11/2024	-1,39%	-1,07	75,88	76,84	75,62	78,13	4M	4.191
01/11/2024	-0,26%	-0,20	76,95	77,35	76,18	77,90	3M	5.023
31/10/2024	-0,23%	-0,18	77,15	77,34	77,15	77,90	2M	3.968
30/10/2024	0,21%	0,16	77,33	77,17	77,02	77,50	2M	3.825
29/10/2024	0,22%	0,17	77,17	77,22	76,66	77,49	2M	4.197
28/10/2024	0,26%	0,20	77,00	76,43	76,36	77,22	3M	4.018
25/10/2024	-0,70%	-0,54	76,80	76,61	76,15	77,48	3M	5.008
24/10/2024	-0,66%	-0,51	77,34	77,85	76,60	78,88	5M	5.366
23/10/2024	-1,33%	-1,05	77,85	78,90	76,91	79,10	4M	8.370
22/10/2024	0,78%	0,61	78,90	78,30	76,50	79,07	4M	4.837
21/10/2024	-0,63%	-0,50	78,29	78,65	78,22	79,99	4M	5.137
18/10/2024	-0,61%	-0,48	78,79	79,27	78,50	79,72	2M	2.171
17/10/2024	0,37%	0,29	79,27	78,87	78,50	80,38	6M	5.504
16/10/2024	1,26%	0,98	78,98	78,00	78,00	79,19	2M	2.497
15/10/2024	2,25%	1,72	78,00	76,28	76,03	78,64	4M	4.047
14/10/2024	1,50%	1,13	76,28	75,15	75,12	76,54	4M	4.485
11/10/2024	-0,37%	-0,28	75,15	75,40	74,22	75,60	3M	5.947
10/10/2024	0,57%	0,43	75,43	74,85	74,12	76,06	4M	4.229
09/10/2024	-1,52%	-1,16	75,00	75,84	73,55	76,15	8M	7.583
08/10/2024	-4,19%	-3,33	76,16	77,87	76,00	78,50	4M	5.551
07/10/2024	-0,55%	-0,44	79,49	80,06	79,49	80,18	2M	3.862
04/10/2024	-0,03%	-0,02	79,93	79,99	79,40	80,64	2M	3.186
03/10/2024	-0,93%	-0,75	79,95	80,68	79,95	81,16	2M	3.043
02/10/2024	-1,36%	-1,11	80,70	81,81	80,31	81,97	2M	3.092
01/10/2024	-1,33%	-1,10	81,81	82,91	81,80	83,28	3M	4.342
30/09/2024	0,19%	0,16	82,91	82,30	82,30	82,99	2M	2.742
27/09/2024	0,73%	0,60	82,75	82,35	81,99	82,75	3M	5.038
26/09/2024	-0,30%	-0,25	82,15	82,39	81,78	82,39	2M	2.761
25/09/2024	0,46%	0,38	82,40	82,02	81,98	82,48	3M	3.583
24/09/2024	0,33%	0,27	82,02	81,75	81,75	82,49	2M	3.851
23/09/2024	-1,88%	-1,57	81,75	83,31	81,50	83,31	3M	5.362
20/09/2024	0,68%	0,56	83,32	82,77	82,70	83,32	3M	2.079
19/09/2024	-0,11%	-0,09	82,76	82,85	82,68	83,11	3M	7.099
18/09/2024	0,23%	0,19	82,85	82,84	82,66	83,16	2M	1.843
17/09/2024	-0,25%	-0,21	82,66	82,80	82,10	82,90	3M	2.997
16/09/2024	0,77%	0,63	82,87	82,15	82,00	82,96	2M	2.268
13/09/2024	1,07%	0,87	82,24	81,45	81,31	82,80	2M	4.740
12/09/2024	-0,32%	-0,26	81,37	81,78	81,03	81,78	3M	4.327
11/09/2024	-1,17%	-0,97	81,63	82,60	81,63	82,92	3M	2.984
10/09/2024	-0,36%	-0,30	82,60	82,90	82,45	83,47	2M	3.877
09/09/2024	-1,80%	-1,52	82,90	83,67	82,90	83,67	3M	4.044
06/09/2024	-0,62%	-0,53	84,42	84,95	84,18	85,02	3M	5.384
05/09/2024	0,18%	0,15	84,95	84,73	84,73	85,08	2M	2.354
04/09/2024	0,59%	0,50	84,80	84,29	84,21	84,98	2M	2.856
03/09/2024	-0,47%	-0,40	84,30	84,81	84,15	85,00	3M	2.386
02/09/2024	-0,12%	-0,10	84,70	84,80	84,64	85,08	3M	2.868
30/08/2024	0,19%	0,16	84,80	84,69	84,60	84,98	3M	3.538
29/08/2024	-0,05%	-0,04	84,64	84,67	84,59	84,74	2M	1.501
28/08/2024	-0,02%	-0,02	84,68	84,70	84,61	84,99	3M	2.280
27/08/2024	0,24%	0,20	84,70	84,60	84,50	84,84	2M	1.691
26/08/2024	-0,59%	-0,50	84,50	85,00	84,45	85,00	2M	3.718
23/08/2024	0,24%	0,20	85,00	85,06	84,64	85,10	2M	3.713
22/08/2024	-0,35%	-0,30	84,80	85,09	84,08	85,17	3M	2.406
21/08/2024	0,01%	0,01	85,10	85,10	84,90	85,32	2M	2.774
20/08/2024	0,22%	0,19	85,09	84,88	84,88	85,13	2M	1.428
19/08/2024	-0,11%	-0,09	84,90	85,20	83,74	85,20	3M	2.714
16/08/2024	1,06%	0,89	84,99	84,48	84,25	84,99	3M	2.984
15/08/2024	0,90%	0,75	84,10	83,44	83,35	84,10	2M	3.227
14/08/2024	0,17%	0,14	83,35	83,21	83,10	83,67	4M	4.462
13/08/2024	-0,56%	-0,47	83,21	83,70	83,07	83,88	3M	4.387
12/08/2024	-0,32%	-0,27	83,68	83,91	83,55	83,91	2M	2.136
09/08/2024	-0,06%	-0,05	83,95	84,00	83,70	84,10	2M	1.946
08/08/2024	-0,60%	-0,51	84,00	84,45	83,66	84,49	2M	4.614
07/08/2024	0,01%	0,01	84,51	84,50	84,27	84,74	2M	2.831
06/08/2024	0,00%	0,00	84,50	84,49	84,15	84,87	3M	5.379
05/08/2024	-0,82%	-0,70	84,50	84,00	84,00	84,88	3M	3.114
02/08/2024	0,18%	0,15	85,20	85,09	85,00	85,28	2M	1.956
01/08/2024	-0,29%	-0,25	85,05	85,12	84,91	85,41	2M	2.252
31/07/2024	0,42%	0,36	85,30	84,57	84,21	85,38	2M	3.112
30/07/2024	1,77%	1,48	84,94	83,99	83,80	84,94	2M	3.425
29/07/2024	-1,92%	-1,63	83,46	85,09	83,46	85,40	7M	5.502
26/07/2024	-0,06%	-0,05	85,09	85,14	84,84	85,32	3M	5.161
25/07/2024	-0,19%	-0,16	85,14	85,28	84,99	85,42	2M	3.116
24/07/2024	0,18%	0,15	85,30	85,30	85,00	85,37	2M	1.995
23/07/2024	-0,23%	-0,20	85,15	85,10	85,04	85,35	2M	2.496
22/07/2024	0,06%	0,05	85,35	85,48	85,07	85,50	3M	4.383
19/07/2024	0,11%	0,09	85,30	85,49	85,21	85,58	1M	1.873
18/07/2024	0,16%	0,14	85,21	85,24	85,11	85,45	2M	1.630
17/07/2024	-0,33%	-0,28	85,07	85,35	85,06	85,55	2M	2.099
16/07/2024	-0,19%	-0,16	85,35	85,76	85,35	85,95	5M	2.445
15/07/2024	-0,13%	-0,11	85,51	85,32	85,31	85,74	4M	2.636
12/07/2024	1,03%	0,87	85,62	84,79	84,75	85,67	4M	4.052
11/07/2024	-0,35%	-0,30	84,75	85,23	84,62	85,33	3M	3.013
10/07/2024	0,06%	0,05	85,05	84,95	84,70	85,26	2M	2.896
09/07/2024	0,47%	0,40	85,00	84,70	84,60	85,00	1M	1.981
08/07/2024	-0,99%	-0,85	84,60	84,78	84,55	85,03	3M	2.812
05/07/2024	0,11%	0,09	85,45	85,75	85,24	86,00	4M	4.418
04/07/2024	0,49%	0,42	85,36	85,20	85,02	85,54	3M	2.945
03/07/2024	-0,64%	-0,55	84,94	85,49	84,89	85,61	3M	3.072
02/07/2024	-0,72%	-0,62	85,49	86,11	85,18	86,49	3M	2.966
01/07/2024	0,50%	0,43	86,11	85,97	85,68	86,45	3M	4.255
28/06/2024	0,67%	0,57	85,68	85,31	85,29	85,97	3M	4.541
27/06/2024	-0,90%	-0,77	85,11	86,00	85,00	86,70	5M	4.821
26/06/2024	0,30%	0,26	85,88	85,90	85,63	86,71	3M	3.182
25/06/2024	-1,22%	-1,06	85,62	86,68	85,32	87,16	2M	2.713
24/06/2024	0,56%	0,48	86,68	86,49	86,24	87,19	3M	3.388
21/06/2024	-0,73%	-0,63	86,20	86,82	86,20	87,23	4M	6.053
20/06/2024	0,07%	0,06	86,83	86,60	86,38	87,15	2M	3.416
19/06/2024	0,20%	0,17	86,77	86,26	86,20	87,15	3M	2.177
18/06/2024	0,28%	0,24	86,60	86,21	86,00	87,46	4M	4.647
17/06/2024	1,06%	0,91	86,36	85,45	85,25	86,73	3M	3.838
14/06/2024	1,14%	0,96	85,45	84,40	84,18	85,69	3M	4.585
13/06/2024	-0,88%	-0,75	84,49	85,25	84,18	85,77	2M	3.386
12/06/2024	-0,07%	-0,06	85,24	85,40	84,77	86,01	3M	3.109
11/06/2024	-1,03%	-0,89	85,30	86,19	85,02	86,27	3M	5.353
10/06/2024	-1,50%	-1,31	86,19	86,19	85,50	86,49	4M	5.735
07/06/2024	-1,11%	-0,98	87,50	88,65	87,05	88,89	5M	7.996
06/06/2024	-0,51%	-0,45	88,48	89,05	87,70	89,39	4M	5.625
05/06/2024	-0,09%	-0,08	88,93	89,02	88,11	89,22	4M	5.198
04/06/2024	-0,16%	-0,14	89,01	89,18	88,81	89,30	3M	2.887
03/06/2024	-0,39%	-0,35	89,15	89,40	88,99	89,40	3M	5.069
31/05/2024	0,28%	0,25	89,50	89,47	89,32	89,68	3M	3.390
29/05/2024	0,87%	0,77	89,25	88,81	88,70	89,48	3M	2.841
28/05/2024	-0,01%	-0,01	88,48	88,46	88,15	88,89	2M	2.446
27/05/2024	-0,15%	-0,13	88,49	88,89	88,26	88,98	3M	3.257
24/05/2024	-0,49%	-0,44	88,62	89,06	88,13	89,19	4M	4.949
23/05/2024	-0,21%	-0,19	89,06	89,21	88,90	89,44	2M	1.853
22/05/2024	-0,15%	-0,13	89,25	89,49	89,13	89,60	3M	2.740
21/05/2024	0,06%	0,05	89,38	89,48	89,00	89,50	2M	3.191
20/05/2024	0,64%	0,57	89,33	88,94	88,83	89,48	3M	2.649
17/05/2024	-0,06%	-0,05	88,76	88,98	88,61	89,30	3M	4.207
16/05/2024	0,49%	0,43	88,81	88,58	88,50	88,95	4M	3.319
15/05/2024	0,78%	0,68	88,38	87,70	87,70	88,45	3M	4.309
14/05/2024	-	-	87,70	87,90	87,70	88,20	6M	2.141

Date,Open,High,Low,Close,Volume
19-Nov-24,75.85,76.10,75.33,75.85,2142216
18-Nov-24,76.09,76.41,75.85,75.85,2223813
14-Nov-24,76.06,76.48,76.00,76.00,2735434
13-Nov-24,75.90,76.45,75.89,76.06,1823834
12-Nov-24,76.20,76.49,75.90,75.90,2448013
11-Nov-24,77.51,77.60,76.16,76.16,2278301
08-Nov-24,77.99,78.35,77.00,77.60,3719766
07-Nov-24,77.31,78.97,77.31,78.80,3977462
06-Nov-24,76.73,77.87,76.56,77.20,2610862
05-Nov-24,75.88,77.36,75.88,76.98,2291595
04-Nov-24,76.84,78.13,75.62,75.88,3593919
01-Nov-24,77.35,77.90,76.18,76.95,3091114
31-Oct-24,77.34,77.90,77.15,77.15,2077065
30-Oct-24,77.17,77.50,77.02,77.33,2245050
29-Oct-24,77.22,77.49,76.66,77.17,2222743
28-Oct-24,76.43,77.22,76.36,77.00,3233344
25-Oct-24,76.61,77.48,76.15,76.80,3482535
24-Oct-24,77.85,78.88,76.60,77.34,4750595
23-Oct-24,78.90,79.10,76.91,77.85,4030316
22-Oct-24,78.30,79.07,76.50,78.90,4265725
21-Oct-24,78.65,79.99,78.22,78.29,4417638
18-Oct-24,79.27,79.72,78.50,78.79,1710656
17-Oct-24,78.87,80.38,78.50,79.27,5537464
16-Oct-24,78.00,79.19,78.00,78.98,2432700
15-Oct-24,76.28,78.64,76.03,78.00,4467356
14-Oct-24,75.15,76.54,75.12,76.28,3574732
11-Oct-24,75.40,75.60,74.22,75.15,3131200
10-Oct-24,74.85,76.06,74.12,75.43,3858751
09-Oct-24,75.84,76.15,73.55,75.00,8166919
08-Oct-24,77.87,78.50,76.00,76.16,4035802
07-Oct-24,80.06,80.18,79.49,79.49,2332302
04-Oct-24,79.99,80.64,79.40,79.93,2150053
03-Oct-24,80.68,81.16,79.95,79.95,2234670
02-Oct-24,81.81,81.97,80.31,80.70,2206866
01-Oct-24,82.91,83.28,81.80,81.81,2706830
30-Sep-24,82.30,82.99,82.30,82.91,2162948
27-Sep-24,82.35,82.75,81.99,82.75,3065377
26-Sep-24,82.39,82.39,81.78,82.15,2279620
25-Sep-24,82.02,82.48,81.98,82.40,2935302
24-Sep-24,81.75,82.49,81.75,82.02,2462952
23-Sep-24,83.31,83.31,81.50,81.75,2531948
20-Sep-24,82.77,83.32,82.70,83.32,3199013
19-Sep-24,82.85,83.11,82.68,82.76,2958670
18-Sep-24,82.84,83.16,82.66,82.85,1891087
17-Sep-24,82.80,82.90,82.10,82.66,3122040
16-Sep-24,82.15,82.96,82.00,82.87,2227395
13-Sep-24,81.45,82.80,81.31,82.24,2248692
12-Sep-24,81.78,81.78,81.03,81.37,3431147
11-Sep-24,82.60,82.92,81.63,81.63,2791308
10-Sep-24,82.90,83.47,82.45,82.60,2465199
09-Sep-24,83.67,83.67,82.90,82.90,2642858
06-Sep-24,84.95,85.02,84.18,84.42,2879589
05-Sep-24,84.73,85.08,84.73,84.95,2148251
04-Sep-24,84.29,84.98,84.21,84.80,2174647
03-Sep-24,84.81,85.00,84.15,84.30,3223698
02-Sep-24,84.80,85.08,84.64,84.70,2851846
30-Aug-24,84.69,84.98,84.60,84.80,2573443
29-Aug-24,84.67,84.74,84.59,84.64,1618932
28-Aug-24,84.70,84.99,84.61,84.68,2869933
27-Aug-24,84.60,84.84,84.50,84.70,1637366
26-Aug-24,85.00,85.00,84.45,84.50,2323020
23-Aug-24,85.06,85.10,84.64,85.00,2254607
22-Aug-24,85.09,85.17,84.08,84.80,2897251
21-Aug-24,85.10,85.32,84.90,85.10,2296732
20-Aug-24,84.88,85.13,84.88,85.09,1823482
19-Aug-24,85.20,85.20,83.74,84.90,2977049
16-Aug-24,84.48,84.99,84.25,84.99,2783705
15-Aug-24,83.44,84.10,83.35,84.10,2434282
14-Aug-24,83.21,83.67,83.10,83.35,3502762
13-Aug-24,83.70,83.88,83.07,83.21,2912934
12-Aug-24,83.91,83.91,83.55,83.68,1832413
09-Aug-24,84.00,84.10,83.70,83.95,1618705
08-Aug-24,84.45,84.49,83.66,84.00,1977148
07-Aug-24,84.50,84.74,84.27,84.51,2488027
06-Aug-24,84.49,84.87,84.15,84.50,3250148
05-Aug-24,84.00,84.88,84.00,84.50,3204273
02-Aug-24,85.09,85.28,85.00,85.20,1705408
01-Aug-24,85.12,85.41,84.91,85.05,2453670
31-Jul-24,84.57,85.38,84.21,85.30,2486974
30-Jul-24,83.99,84.94,83.80,84.94,2424339
29-Jul-24,85.09,85.40,83.46,83.46,6990171
26-Jul-24,85.14,85.32,84.84,85.09,2931126
25-Jul-24,85.28,85.42,84.99,85.14,2102940
24-Jul-24,85.30,85.37,85.00,85.30,1720803
23-Jul-24,85.10,85.35,85.04,85.15,2199841
22-Jul-24,85.48,85.50,85.07,85.35,2846333
19-Jul-24,85.49,85.58,85.21,85.30,1329512
18-Jul-24,85.24,85.45,85.11,85.21,1541703
17-Jul-24,85.35,85.55,85.06,85.07,2167644
16-Jul-24,85.76,85.95,85.35,85.35,5037335
15-Jul-24,85.32,85.74,85.31,85.51,4029276
12-Jul-24,84.79,85.67,84.75,85.62,4376419
11-Jul-24,85.23,85.33,84.62,84.75,2508297
10-Jul-24,84.95,85.26,84.70,85.05,1945444
09-Jul-24,84.70,85.00,84.60,85.00,1334420
08-Jul-24,84.78,85.03,84.55,84.60,2823049
05-Jul-24,85.75,86.00,85.24,85.45,3790001
04-Jul-24,85.20,85.54,85.02,85.36,2938065
03-Jul-24,85.49,85.61,84.89,84.94,3205862
02-Jul-24,86.11,86.49,85.18,85.49,3269591
01-Jul-24,85.97,86.45,85.68,86.11,3046290
28-Jun-24,85.31,85.97,85.29,85.68,3425337
27-Jun-24,86.00,86.70,85.00,85.11,4952823
26-Jun-24,85.90,86.71,85.63,85.88,2533037
25-Jun-24,86.68,87.16,85.32,85.62,1875758
24-Jun-24,86.49,87.19,86.24,86.68,2847087
21-Jun-24,86.82,87.23,86.20,86.20,3738496
20-Jun-24,86.60,87.15,86.38,86.83,2184358
19-Jun-24,86.26,87.15,86.20,86.77,2931175
18-Jun-24,86.21,87.46,86.00,86.60,3951414
17-Jun-24,85.45,86.73,85.25,86.36,2844130
14-Jun-24,84.40,85.69,84.18,85.45,2878492
13-Jun-24,85.25,85.77,84.18,84.49,2398625
12-Jun-24,85.40,86.01,84.77,85.24,3129851
11-Jun-24,86.19,86.27,85.02,85.30,3360878
10-Jun-24,86.19,86.49,85.50,86.19,4003662
07-Jun-24,88.65,88.89,87.05,87.50,5000462
06-Jun-24,89.05,89.39,87.70,88.48,4265794
05-Jun-24,89.02,89.22,88.11,88.93,3921000
04-Jun-24,89.18,89.30,88.81,89.01,2562861
03-Jun-24,89.40,89.40,88.99,89.15,3160391
31-May-24,89.47,89.68,89.32,89.50,2840340
29-May-24,88.81,89.48,88.70,89.25,3069762
28-May-24,88.46,88.89,88.15,88.48,2468429
27-May-24,88.89,88.98,88.26,88.49,3148894
24-May-24,89.06,89.19,88.13,88.62,3713167
23-May-24,89.21,89.44,88.90,89.06,2102442
22-May-24,89.49,89.60,89.13,89.25,2916008
21-May-24,89.48,89.50,89.00,89.38,2347354
20-May-24,88.94,89.48,88.83,89.33,2683664
17-May-24,88.98,89.30,88.61,88.76,3324352
16-May-24,88.58,88.95,88.50,88.81,3570390
15-May-24,87.70,88.45,87.70,88.38,2739293
14-May-24,87.90,88.20,87.70,87.70,5723567

*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