ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RECT11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/20200,78%0,80103,80103,00102,75103,902M603
27/02/2020-0,63%-0,65103,00103,70103,00104,454M1.160
26/02/2020-0,43%-0,45103,65104,10103,52104,292M801
21/02/20200,78%0,81104,10103,63103,62104,102M695
20/02/20200,04%0,04103,29103,32103,00104,001M743
19/02/20200,37%0,38103,25102,88102,61103,333M1.454
18/02/20200,46%0,47102,87102,60102,36102,964M1.501
17/02/2020-0,58%-0,60102,40103,00102,40103,003M1.267
14/02/20200,19%0,20103,00102,91102,81103,705M1.271
13/02/2020-0,68%-0,70102,80103,49102,80103,843M1.147
12/02/2020-2,13%-2,25103,50104,60102,60104,894M1.521
11/02/20201,83%1,90105,75103,90103,51107,002M1.071
10/02/20200,24%0,25103,85103,00102,90104,003M792
07/02/20201,47%1,50103,60102,39102,25103,944M907
06/02/20200,06%0,06102,10102,39101,85102,975M1.405
05/02/2020-0,33%-0,34102,04102,40101,87102,423M1.019
04/02/20200,10%0,10102,38102,27102,01102,443M591
03/02/20200,25%0,26102,28102,15102,01102,353M796
31/01/20200,00%0,00102,02102,30102,00102,433M684
30/01/2020-0,40%-0,41102,02102,40102,02102,432M787
29/01/2020-0,02%-0,02102,43102,55102,10102,873M640
28/01/20200,03%0,03102,45102,50102,20102,502M466
27/01/2020-0,47%-0,48102,42102,90102,02103,374M1.541
24/01/2020-0,10%-0,10102,90103,00102,55103,384M797
23/01/2020-0,96%-1,00103,00103,97102,80103,974M624
22/01/2020-4,41%-4,80104,00104,00101,01104,007M1.546
21/01/2020-0,81%-0,89108,80109,95108,13109,952M762
20/01/20200,17%0,19109,69110,28109,03110,821M1.116
17/01/2020-0,64%-0,71109,50110,50109,12110,994M1.289
16/01/2020-5,40%-6,29110,21114,98110,00114,988M2.523
15/01/20200,42%0,49116,50117,45116,00117,45560K177
14/01/2020-1,55%-1,83116,01118,00116,00118,70930K248
13/01/2020-0,55%-0,65117,84119,00115,00119,001M402
10/01/20201,27%1,49118,49117,01117,00119,112M191
09/01/2020-1,68%-2,00117,00118,26116,10119,00969K203
08/01/2020-2,07%-2,51119,00121,56112,50122,822M450
07/01/2020-2,56%-3,19121,51124,00121,21124,001M216
06/01/20200,52%0,64124,70124,20121,22125,001M233
03/01/20203,47%4,16124,06119,90117,00129,921M326
02/01/20200,03%0,03119,90120,00116,50120,00831K250
30/12/20190,68%0,81119,87119,06119,06119,90308K119
27/12/2019-0,37%-0,44119,06119,96117,32120,25699K203
26/12/20195,75%6,50119,50113,00113,00119,991M245
23/12/20192,17%2,40113,00111,00110,78114,90670K213
20/12/20191,70%1,85110,60108,73108,49111,40498K248
19/12/20192,70%2,86108,75106,89106,86109,42794K246
18/12/2019-0,01%-0,01105,89105,00105,00106,00245K153
17/12/20191,82%1,89105,90104,44104,15107,00718K252
16/12/2019-0,72%-0,75104,01104,80104,00104,801M364
13/12/20190,74%0,77104,76104,00103,62104,90797K306
12/12/20190,38%0,39103,99103,60103,60104,00463K173
11/12/2019-0,35%-0,36103,60103,69102,50103,83772K294
10/12/20190,98%1,01103,96103,15102,93104,00963K291
09/12/2019-0,72%-0,75102,95102,96102,50103,322M452
06/12/20190,83%0,85103,70103,00102,97104,002M547
05/12/2019-1,01%-1,05102,85103,90102,77103,902M582
04/12/2019-1,00%-1,05103,90104,95103,50104,951M547
03/12/20190,00%0,00104,95104,95103,70104,991M371
02/12/20190,74%0,77104,95104,19103,70105,102M369
29/11/20190,46%0,48104,18103,81103,61104,401M334
28/11/20191,67%1,70103,70102,86102,10104,001M296
27/11/2019-1,44%-1,49102,00103,49102,00103,88909K416
26/11/2019-0,29%-0,30103,49103,50103,20104,00403K196
25/11/2019-0,68%-0,71103,79104,50103,40105,40840K284
22/11/20191,21%1,25104,50103,59103,15104,501M416
21/11/20191,07%1,09103,25102,20102,19103,80856K218
19/11/20190,45%0,46102,16101,70101,44102,26557K203
18/11/20190,39%0,40101,70101,40101,00102,03983K255
14/11/20190,35%0,35101,30100,94100,70101,44638K260
13/11/2019-0,47%-0,48100,95101,44100,29101,44810K316
12/11/2019-0,07%-0,07101,43101,49101,31101,50448K182
11/11/20190,22%0,22101,50101,50101,25101,60893K189
08/11/2019-1,69%-1,74101,28101,85101,20101,85880K364
07/11/20191,00%1,02103,02102,00101,49103,375M925
06/11/20190,20%0,20102,00101,99101,69102,651M234
05/11/20190,10%0,10101,80101,55101,40101,881M315
04/11/2019-0,20%-0,20101,70101,75101,45102,001M262
01/11/20190,05%0,05101,90101,88101,55102,00692K148
31/10/20190,10%0,10101,85101,99101,50101,99934K162
30/10/2019-0,25%-0,25101,75102,00101,30102,00640K187
29/10/20190,79%0,80102,00102,00101,22102,59368K121
28/10/2019-2,03%-2,10101,20102,95101,17103,00598K189
25/10/2019-0,39%-0,40103,30104,28101,00104,28325K134
24/10/2019-0,43%-0,45103,70104,19103,60104,41350K113
23/10/20190,82%0,85104,15104,00103,50104,50323K100
22/10/2019-0,82%-0,85103,30104,50102,98104,50412K166
21/10/2019-1,19%-1,25104,15105,00104,09105,60615K131
18/10/20190,38%0,40105,40105,00104,51105,40273K65
17/10/2019-0,47%-0,50105,00105,50104,80106,17417K121
16/10/20191,69%1,75105,50103,60103,60105,80365K110
15/10/20191,22%1,25103,75103,00102,89103,75481K210
14/10/2019-1,96%-2,05102,50104,94101,03111,80947K371
11/10/20190,24%0,25104,55104,39104,19104,95392K79
10/10/2019-0,10%-0,10104,30104,40103,90104,40504K108
09/10/20190,38%0,40104,40104,39103,95104,50378K100
08/10/2019-3,26%-3,50104,00104,00103,94106,00711K193
07/10/20193,02%3,15107,50104,47103,45113,00607K106
04/10/20190,81%0,84104,35103,98103,50104,47519K74
03/10/2019-0,29%-0,30103,51104,00103,51104,00294K63
02/10/2019-0,05%-0,05103,81103,46103,46104,10386K65
01/10/2019-0,09%-0,09103,86103,94103,09103,94223K69
30/09/20190,58%0,60103,95102,75102,75103,95169K65
27/09/20190,63%0,65103,35102,89102,76103,45299K100
26/09/2019-0,29%-0,30102,70103,00102,14103,00276K109
25/09/20190,00%0,00103,00102,99102,55103,00485K122
24/09/20190,07%0,07103,00102,98102,50103,00345K73
23/09/20190,04%0,04102,93102,89102,54103,00324K96
20/09/2019-0,11%-0,11102,89102,99102,10103,00693K116
19/09/20190,00%0,00103,00102,50101,00103,291M198
18/09/2019-0,91%-0,95103,00103,95102,06103,95617K120
17/09/20191,91%1,95103,95102,01101,32103,95346K88
16/09/20190,99%1,00102,00101,00101,00102,00390K98
13/09/20190,76%0,76101,00100,68100,24101,00129K81
12/09/20190,34%0,34100,24100,00100,00100,54117K63
11/09/2019-0,10%-0,1099,90100,1099,52100,74719K141
10/09/20190,81%0,80100,00100,6999,99101,001M152
09/09/2019-2,26%-2,2999,20100,3999,20101,00467K119
06/09/2019-0,39%-0,40101,49100,99100,00101,49588K157
05/09/20191,64%1,64101,89100,2899,56101,89565K77
04/09/2019-1,23%-1,25100,25101,0099,51101,00496K158
03/09/20190,40%0,40101,50101,10100,90101,75377K48
02/09/2019-0,10%-0,10101,10101,19101,00101,87273K76
30/08/20192,02%2,00101,2099,8699,50101,20380K195
29/08/2019-0,80%-0,8099,20100,0099,00101,29231K73
28/08/2019-0,99%-1,00100,00101,94100,00101,94725K94
27/08/20191,00%1,00101,00101,0098,69101,20379K88
26/08/2019-1,48%-1,50100,00101,49100,00102,00521K50
23/08/20191,50%1,50101,50100,0099,97101,50420K46
22/08/2019-0,99%-1,00100,00100,9999,99101,502M109
21/08/20191,01%1,01101,0099,9899,66101,00632K58
20/08/20190,09%0,0999,9999,9799,0399,9979K46
19/08/20191,27%1,2599,9098,6598,5099,90209K81
16/08/20190,60%0,5998,6598,6598,5098,65129K45
15/08/2019--98,0698,5298,0099,48360K60


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br