Cotação atual, histórico e gráfico do papel: RECT11

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 RECT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	-0,25%	-0,07	27,70	27,77	27,51	28,00	101K	971
20/01/2025	-0,04%	-0,01	27,77	27,77	27,50	27,99	132K	1.005
17/01/2025	-0,68%	-0,19	27,78	27,97	27,64	28,00	214K	790
16/01/2025	2,23%	0,61	27,97	27,62	27,40	27,97	158K	1.044
15/01/2025	1,18%	0,32	27,36	27,04	26,75	27,39	259K	772
14/01/2025	0,00%	0,00	27,04	27,04	27,00	27,33	140K	382
13/01/2025	-1,17%	-0,32	27,04	27,35	26,76	27,35	119K	399

10/01/2025	1,00%	0,27	27,36	27,09	26,71	27,57	172K	417
09/01/2025	-4,95%	-1,41	27,09	28,32	27,00	28,44	242K	604
08/01/2025	-0,35%	-0,10	28,50	28,60	27,50	29,00	344K	578
07/01/2025	-0,35%	-0,10	28,60	28,92	28,40	29,00	130K	520
06/01/2025	0,03%	0,01	28,70	28,20	28,20	28,98	157K	499
03/01/2025	1,38%	0,39	28,69	28,40	28,40	28,98	119K	424
02/01/2025	1,07%	0,30	28,30	28,01	28,00	28,95	221K	661
30/12/2024	-0,85%	-0,24	28,00	28,53	27,66	28,53	266K	674
27/12/2024	0,50%	0,14	28,24	28,10	28,10	29,00	364K	734
26/12/2024	10,80%	2,74	28,10	25,36	25,36	28,14	548K	820
23/12/2024	3,68%	0,90	25,36	24,51	24,51	25,63	298K	796
20/12/2024	0,29%	0,07	24,46	24,39	24,23	24,93	361K	783
19/12/2024	-2,44%	-0,61	24,39	24,96	24,25	25,00	322K	1.572
18/12/2024	-3,29%	-0,85	25,00	25,85	24,51	26,10	501K	1.025
17/12/2024	-0,58%	-0,15	25,85	26,49	25,85	26,58	264K	524
16/12/2024	-1,81%	-0,48	26,00	26,48	26,00	26,89	402K	1.581
13/12/2024	1,81%	0,47	26,48	26,02	25,91	26,51	410K	2.335
12/12/2024	-1,74%	-0,46	26,01	26,47	25,80	26,47	298K	1.342
11/12/2024	-0,90%	-0,24	26,47	26,50	26,34	26,70	351K	684
10/12/2024	-1,87%	-0,51	26,71	27,00	26,60	27,22	454K	961
09/12/2024	-2,79%	-0,78	27,22	27,63	27,14	28,25	193K	630
06/12/2024	0,14%	0,04	28,00	27,96	27,80	28,15	359K	733
05/12/2024	-0,64%	-0,18	27,96	28,14	27,96	28,14	375K	604
04/12/2024	-0,39%	-0,11	28,14	28,25	28,10	28,37	251K	457
03/12/2024	0,00%	0,00	28,25	28,25	28,13	28,54	185K	421
02/12/2024	-0,46%	-0,13	28,25	28,38	28,14	28,88	388K	979
29/11/2024	-1,53%	-0,44	28,38	28,82	28,05	28,82	359K	957
28/11/2024	-1,71%	-0,50	28,82	29,00	28,48	29,32	312K	733
27/11/2024	-1,61%	-0,48	29,32	29,80	29,05	29,83	320K	529
26/11/2024	1,02%	0,30	29,80	29,50	29,20	29,99	253K	531
25/11/2024	0,92%	0,27	29,50	29,23	29,00	29,87	311K	648
22/11/2024	2,74%	0,78	29,23	28,50	28,40	29,48	390K	989
21/11/2024	0,57%	0,16	28,45	28,32	28,25	28,50	226K	1.012
19/11/2024	-0,35%	-0,10	28,29	28,39	28,20	28,47	275K	629
18/11/2024	-0,21%	-0,06	28,39	28,50	28,20	28,54	361K	856
14/11/2024	-0,56%	-0,16	28,45	28,60	28,36	28,83	511K	4.422
13/11/2024	-1,72%	-0,50	28,61	29,30	28,11	29,30	646K	1.012
12/11/2024	-0,31%	-0,09	29,11	29,20	29,10	29,40	260K	647
11/11/2024	-0,24%	-0,07	29,20	29,27	29,20	29,81	342K	619
08/11/2024	-2,43%	-0,73	29,27	29,89	29,25	29,90	351K	1.381
07/11/2024	0,00%	0,00	30,00	30,00	29,69	30,08	266K	610
06/11/2024	1,21%	0,36	30,00	29,80	29,60	30,05	170K	500
05/11/2024	-0,24%	-0,07	29,64	29,80	29,51	29,80	281K	928
04/11/2024	-0,03%	-0,01	29,71	29,71	29,50	29,80	799K	818
01/11/2024	0,07%	0,02	29,72	29,70	29,70	29,87	214K	515
31/10/2024	0,00%	0,00	29,70	29,72	29,60	29,90	200K	627
30/10/2024	-0,83%	-0,25	29,70	29,95	29,70	29,98	342K	465
29/10/2024	0,37%	0,11	29,95	29,80	29,56	29,98	337K	873
28/10/2024	-0,07%	-0,02	29,84	30,25	29,79	30,25	202K	792
25/10/2024	-0,40%	-0,12	29,86	29,70	29,53	30,21	226K	498
24/10/2024	0,07%	0,02	29,98	30,00	29,70	30,05	326K	983
23/10/2024	-0,27%	-0,08	29,96	30,19	29,88	30,27	376K	461
22/10/2024	0,70%	0,21	30,04	29,83	29,83	30,25	434K	1.323
21/10/2024	-0,90%	-0,27	29,83	30,10	29,78	30,25	456K	736
18/10/2024	-0,95%	-0,29	30,10	30,39	30,06	30,39	356K	566
17/10/2024	-0,72%	-0,22	30,39	30,61	30,20	30,61	284K	604
16/10/2024	-0,55%	-0,17	30,61	30,78	30,45	30,78	433K	1.008
15/10/2024	-0,48%	-0,15	30,78	30,93	30,50	31,00	370K	793
14/10/2024	-0,90%	-0,28	30,93	31,21	30,85	31,21	278K	771
11/10/2024	0,64%	0,20	31,21	30,79	30,79	32,00	321K	755
10/10/2024	-0,77%	-0,24	31,01	31,49	30,75	31,64	452K	636
09/10/2024	-1,11%	-0,35	31,25	31,60	31,10	31,67	348K	603
08/10/2024	-2,35%	-0,76	31,60	32,00	31,55	32,33	232K	612
07/10/2024	0,40%	0,13	32,36	32,47	32,24	32,75	294K	550
04/10/2024	0,09%	0,03	32,23	32,00	31,91	32,47	199K	477
03/10/2024	0,75%	0,24	32,20	32,00	31,75	32,20	305K	699
02/10/2024	0,16%	0,05	31,96	31,90	31,90	32,20	322K	519
01/10/2024	-0,65%	-0,21	31,91	32,12	31,90	32,22	410K	594
30/09/2024	-0,34%	-0,11	32,12	32,23	32,02	32,25	247K	368
27/09/2024	-0,03%	-0,01	32,23	32,20	31,85	32,45	417K	566
26/09/2024	-0,19%	-0,06	32,24	32,30	31,90	32,44	445K	685
25/09/2024	-0,92%	-0,30	32,30	32,60	32,11	32,64	426K	577
24/09/2024	-0,24%	-0,08	32,60	32,69	32,60	32,97	258K	410
23/09/2024	-1,00%	-0,33	32,68	33,01	32,60	33,05	379K	600
20/09/2024	-0,96%	-0,32	33,01	33,35	32,95	33,38	304K	634
19/09/2024	-0,36%	-0,12	33,33	33,37	33,30	33,50	281K	614
18/09/2024	-0,18%	-0,06	33,45	33,51	33,45	33,60	296K	461
17/09/2024	-0,48%	-0,16	33,51	33,86	33,51	33,97	346K	563
16/09/2024	0,03%	0,01	33,67	33,70	33,51	33,85	281K	774
13/09/2024	0,18%	0,06	33,66	33,52	33,48	33,78	441K	855
12/09/2024	-0,30%	-0,10	33,60	33,80	33,54	33,99	184K	440
11/09/2024	-0,35%	-0,12	33,70	33,82	33,58	34,02	445K	611
10/09/2024	-0,38%	-0,13	33,82	33,84	33,81	33,99	301K	439
09/09/2024	-1,42%	-0,49	33,95	34,08	33,71	34,40	582K	895
06/09/2024	-0,69%	-0,24	34,44	34,68	33,99	34,94	672K	1.810
05/09/2024	-0,20%	-0,07	34,68	34,71	34,62	34,83	265K	421
04/09/2024	0,12%	0,04	34,75	34,71	34,70	34,82	362K	463
03/09/2024	-0,17%	-0,06	34,71	34,99	34,60	34,99	339K	507
02/09/2024	-0,43%	-0,15	34,77	34,90	34,58	34,99	316K	729
30/08/2024	0,20%	0,07	34,92	34,85	34,50	35,05	386K	736
29/08/2024	0,78%	0,27	34,85	34,58	34,54	35,00	230K	914
28/08/2024	-0,23%	-0,08	34,58	34,66	34,55	34,67	195K	319
27/08/2024	0,03%	0,01	34,66	34,77	34,58	34,83	231K	392
26/08/2024	-0,06%	-0,02	34,65	34,68	34,51	34,86	367K	2.367
23/08/2024	0,35%	0,12	34,67	34,55	34,55	34,68	446K	384
22/08/2024	-0,32%	-0,11	34,55	34,61	34,51	34,66	144K	318
21/08/2024	0,17%	0,06	34,66	34,57	34,51	34,72	270K	535
20/08/2024	-0,35%	-0,12	34,60	34,65	34,51	34,70	269K	509
19/08/2024	0,40%	0,14	34,72	34,58	34,03	35,10	734K	1.363
16/08/2024	0,46%	0,16	34,58	34,27	34,27	34,68	261K	700
15/08/2024	0,64%	0,22	34,42	34,25	34,21	34,52	167K	677
14/08/2024	0,15%	0,05	34,20	34,25	34,10	34,50	447K	1.283
13/08/2024	-0,23%	-0,08	34,15	34,23	34,08	34,32	365K	450
12/08/2024	0,09%	0,03	34,23	34,20	34,06	34,36	493K	672
09/08/2024	0,50%	0,17	34,20	34,20	34,06	34,55	424K	497
08/08/2024	-1,93%	-0,67	34,03	34,50	34,00	34,67	552K	792
07/08/2024	-0,03%	-0,01	34,70	34,71	34,55	34,90	331K	722
06/08/2024	-0,49%	-0,17	34,71	35,19	34,60	35,19	219K	467
05/08/2024	-0,43%	-0,15	34,88	34,85	34,50	35,00	542K	1.660
02/08/2024	-0,14%	-0,05	35,03	34,91	34,60	35,22	386K	971
01/08/2024	0,40%	0,14	35,08	34,94	34,74	35,09	282K	632
31/07/2024	-0,03%	-0,01	34,94	34,81	34,70	35,10	298K	519
30/07/2024	0,00%	0,00	34,95	35,00	34,70	35,00	192K	454
29/07/2024	0,63%	0,22	34,95	34,76	34,73	35,60	369K	980
26/07/2024	0,09%	0,03	34,73	34,72	34,53	34,96	234K	655
25/07/2024	-0,86%	-0,30	34,70	35,00	34,65	35,00	305K	1.002
24/07/2024	-0,43%	-0,15	35,00	35,09	34,88	35,19	310K	578
23/07/2024	-0,76%	-0,27	35,15	35,10	35,09	35,60	241K	472
22/07/2024	0,77%	0,27	35,42	35,15	35,09	36,00	385K	704
19/07/2024	-1,18%	-0,42	35,15	35,00	34,98	35,50	170K	522
18/07/2024	-0,11%	-0,04	35,57	35,75	35,23	35,77	218K	664
17/07/2024	-0,64%	-0,23	35,61	35,84	35,60	36,08	379K	674
16/07/2024	0,99%	0,35	35,84	35,50	35,50	36,00	229K	518
15/07/2024	1,60%	0,56	35,49	34,91	34,91	35,58	382K	677
12/07/2024	0,95%	0,33	34,93	34,75	34,64	35,23	319K	617
11/07/2024	-0,29%	-0,10	34,60	34,70	34,50	34,80	240K	536
10/07/2024	-	-	34,70	34,77	34,50	34,88	171K	446

Date,Open,High,Low,Close,Volume
21-Jan-25,27.77,28.00,27.51,27.70,101149
20-Jan-25,27.77,27.99,27.50,27.77,132056
17-Jan-25,27.97,28.00,27.64,27.78,214500
16-Jan-25,27.62,27.97,27.40,27.97,157670
15-Jan-25,27.04,27.39,26.75,27.36,259080
14-Jan-25,27.04,27.33,27.00,27.04,140066
13-Jan-25,27.35,27.35,26.76,27.04,119189
10-Jan-25,27.09,27.57,26.71,27.36,171929
09-Jan-25,28.32,28.44,27.00,27.09,241848
08-Jan-25,28.60,29.00,27.50,28.50,343542
07-Jan-25,28.92,29.00,28.40,28.60,130332
06-Jan-25,28.20,28.98,28.20,28.70,156509
03-Jan-25,28.40,28.98,28.40,28.69,118608
02-Jan-25,28.01,28.95,28.00,28.30,220596
30-Dec-24,28.53,28.53,27.66,28.00,265838
27-Dec-24,28.10,29.00,28.10,28.24,363694
26-Dec-24,25.36,28.14,25.36,28.10,548356
23-Dec-24,24.51,25.63,24.51,25.36,297980
20-Dec-24,24.39,24.93,24.23,24.46,360652
19-Dec-24,24.96,25.00,24.25,24.39,322466
18-Dec-24,25.85,26.10,24.51,25.00,501479
17-Dec-24,26.49,26.58,25.85,25.85,264152
16-Dec-24,26.48,26.89,26.00,26.00,401800
13-Dec-24,26.02,26.51,25.91,26.48,410079
12-Dec-24,26.47,26.47,25.80,26.01,297848
11-Dec-24,26.50,26.70,26.34,26.47,351497
10-Dec-24,27.00,27.22,26.60,26.71,454364
09-Dec-24,27.63,28.25,27.14,27.22,193289
06-Dec-24,27.96,28.15,27.80,28.00,359322
05-Dec-24,28.14,28.14,27.96,27.96,375421
04-Dec-24,28.25,28.37,28.10,28.14,251059
03-Dec-24,28.25,28.54,28.13,28.25,185142
02-Dec-24,28.38,28.88,28.14,28.25,387972
29-Nov-24,28.82,28.82,28.05,28.38,358872
28-Nov-24,29.00,29.32,28.48,28.82,312045
27-Nov-24,29.80,29.83,29.05,29.32,319647
26-Nov-24,29.50,29.99,29.20,29.80,253102
25-Nov-24,29.23,29.87,29.00,29.50,310549
22-Nov-24,28.50,29.48,28.40,29.23,390270
21-Nov-24,28.32,28.50,28.25,28.45,225952
19-Nov-24,28.39,28.47,28.20,28.29,275010
18-Nov-24,28.50,28.54,28.20,28.39,360863
14-Nov-24,28.60,28.83,28.36,28.45,511333
13-Nov-24,29.30,29.30,28.11,28.61,646159
12-Nov-24,29.20,29.40,29.10,29.11,259531
11-Nov-24,29.27,29.81,29.20,29.20,342426
08-Nov-24,29.89,29.90,29.25,29.27,350808
07-Nov-24,30.00,30.08,29.69,30.00,265541
06-Nov-24,29.80,30.05,29.60,30.00,170193
05-Nov-24,29.80,29.80,29.51,29.64,280976
04-Nov-24,29.71,29.80,29.50,29.71,798767
01-Nov-24,29.70,29.87,29.70,29.72,213694
31-Oct-24,29.72,29.90,29.60,29.70,200288
30-Oct-24,29.95,29.98,29.70,29.70,342346
29-Oct-24,29.80,29.98,29.56,29.95,336515
28-Oct-24,30.25,30.25,29.79,29.84,202479
25-Oct-24,29.70,30.21,29.53,29.86,225710
24-Oct-24,30.00,30.05,29.70,29.98,325530
23-Oct-24,30.19,30.27,29.88,29.96,376317
22-Oct-24,29.83,30.25,29.83,30.04,433705
21-Oct-24,30.10,30.25,29.78,29.83,455842
18-Oct-24,30.39,30.39,30.06,30.10,355602
17-Oct-24,30.61,30.61,30.20,30.39,284415
16-Oct-24,30.78,30.78,30.45,30.61,433361
15-Oct-24,30.93,31.00,30.50,30.78,369629
14-Oct-24,31.21,31.21,30.85,30.93,278123
11-Oct-24,30.79,32.00,30.79,31.21,321463
10-Oct-24,31.49,31.64,30.75,31.01,451946
09-Oct-24,31.60,31.67,31.10,31.25,348005
08-Oct-24,32.00,32.33,31.55,31.60,231514
07-Oct-24,32.47,32.75,32.24,32.36,293888
04-Oct-24,32.00,32.47,31.91,32.23,199148
03-Oct-24,32.00,32.20,31.75,32.20,305007
02-Oct-24,31.90,32.20,31.90,31.96,322409
01-Oct-24,32.12,32.22,31.90,31.91,409550
30-Sep-24,32.23,32.25,32.02,32.12,246762
27-Sep-24,32.20,32.45,31.85,32.23,417130
26-Sep-24,32.30,32.44,31.90,32.24,445450
25-Sep-24,32.60,32.64,32.11,32.30,425577
24-Sep-24,32.69,32.97,32.60,32.60,258091
23-Sep-24,33.01,33.05,32.60,32.68,378574
20-Sep-24,33.35,33.38,32.95,33.01,303873
19-Sep-24,33.37,33.50,33.30,33.33,281127
18-Sep-24,33.51,33.60,33.45,33.45,296163
17-Sep-24,33.86,33.97,33.51,33.51,345845
16-Sep-24,33.70,33.85,33.51,33.67,281083
13-Sep-24,33.52,33.78,33.48,33.66,441442
12-Sep-24,33.80,33.99,33.54,33.60,183995
11-Sep-24,33.82,34.02,33.58,33.70,444799
10-Sep-24,33.84,33.99,33.81,33.82,301058
09-Sep-24,34.08,34.40,33.71,33.95,582386
06-Sep-24,34.68,34.94,33.99,34.44,671793
05-Sep-24,34.71,34.83,34.62,34.68,264616
04-Sep-24,34.71,34.82,34.70,34.75,361811
03-Sep-24,34.99,34.99,34.60,34.71,339092
02-Sep-24,34.90,34.99,34.58,34.77,316059
30-Aug-24,34.85,35.05,34.50,34.92,386239
29-Aug-24,34.58,35.00,34.54,34.85,229741
28-Aug-24,34.66,34.67,34.55,34.58,195229
27-Aug-24,34.77,34.83,34.58,34.66,230569
26-Aug-24,34.68,34.86,34.51,34.65,367270
23-Aug-24,34.55,34.68,34.55,34.67,445780
22-Aug-24,34.61,34.66,34.51,34.55,143583
21-Aug-24,34.57,34.72,34.51,34.66,269644
20-Aug-24,34.65,34.70,34.51,34.60,269266
19-Aug-24,34.58,35.10,34.03,34.72,734478
16-Aug-24,34.27,34.68,34.27,34.58,261455
15-Aug-24,34.25,34.52,34.21,34.42,166745
14-Aug-24,34.25,34.50,34.10,34.20,446587
13-Aug-24,34.23,34.32,34.08,34.15,364507
12-Aug-24,34.20,34.36,34.06,34.23,493428
09-Aug-24,34.20,34.55,34.06,34.20,424348
08-Aug-24,34.50,34.67,34.00,34.03,551792
07-Aug-24,34.71,34.90,34.55,34.70,331422
06-Aug-24,35.19,35.19,34.60,34.71,218529
05-Aug-24,34.85,35.00,34.50,34.88,541534
02-Aug-24,34.91,35.22,34.60,35.03,385592
01-Aug-24,34.94,35.09,34.74,35.08,281968
31-Jul-24,34.81,35.10,34.70,34.94,297641
30-Jul-24,35.00,35.00,34.70,34.95,191871
29-Jul-24,34.76,35.60,34.73,34.95,369187
26-Jul-24,34.72,34.96,34.53,34.73,234266
25-Jul-24,35.00,35.00,34.65,34.70,305020
24-Jul-24,35.09,35.19,34.88,35.00,309523
23-Jul-24,35.10,35.60,35.09,35.15,240589
22-Jul-24,35.15,36.00,35.09,35.42,384797
19-Jul-24,35.00,35.50,34.98,35.15,169629
18-Jul-24,35.75,35.77,35.23,35.57,218191
17-Jul-24,35.84,36.08,35.60,35.61,379440
16-Jul-24,35.50,36.00,35.50,35.84,228915
15-Jul-24,34.91,35.58,34.91,35.49,381699
12-Jul-24,34.75,35.23,34.64,34.93,319047
11-Jul-24,34.70,34.80,34.50,34.60,240231
10-Jul-24,34.77,34.88,34.50,34.70,171358

*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: RECT11