papéis
login
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
10/07/2020-0,48%-0,4899,5099,9599,3599,988M5.097
09/07/2020-0,17%-0,1799,98100,3499,85100,386M2.697
08/07/2020-1,33%-1,35100,15101,2099,98101,206M3.183
07/07/2020-0,12%-0,12101,50101,71101,20101,804M1.346
06/07/2020-0,22%-0,22101,62101,80101,60101,854M1.565
03/07/20200,04%0,04101,84101,99101,50102,004M1.613
02/07/20200,17%0,17101,80101,80101,55102,184M1.458
01/07/20200,07%0,07101,63101,88101,56101,973M1.214
30/06/20200,02%0,02101,56101,74101,55102,004M1.419
29/06/20200,08%0,08101,54101,47101,02101,942M1.134
26/06/2020-0,12%-0,12101,46101,70101,01101,812M1.277
25/06/20200,39%0,39101,58101,88101,00102,003M1.296
24/06/2020-3,07%-3,21101,19101,00101,00102,404M2.273
23/06/2020-0,27%-0,28104,40104,70103,15105,203M1.427
22/06/20200,08%0,08104,68104,97104,40105,003M1.495
19/06/20201,43%1,47104,60103,50103,50104,803M1.411
18/06/20201,31%1,33103,13102,47102,00103,503M978
17/06/20201,15%1,16101,80101,00100,89102,003M997
16/06/20200,89%0,89100,6499,8099,80102,002M1.225
15/06/20200,75%0,7499,7598,9998,0099,894M1.566
12/06/20200,01%0,0199,0198,9797,5199,924M1.608
10/06/20200,00%0,0099,0099,0098,6599,103M1.130
09/06/2020-0,10%-0,1099,0099,1598,5599,152M1.169
08/06/20200,11%0,1199,1098,7698,5099,504M1.575
05/06/20201,54%1,5098,9997,5097,5099,805M1.814
04/06/20200,51%0,4997,4997,4697,0097,983M1.788
03/06/20200,52%0,5097,0096,5096,4597,894M1.953
02/06/2020-0,47%-0,4696,5097,6996,4997,695M1.869
01/06/20203,26%3,0696,9694,9994,9998,004M1.786
29/05/20201,40%1,3093,9092,8792,8794,773M1.860
28/05/20201,98%1,8092,6090,9090,9092,862M1.215
27/05/20201,48%1,3290,8089,9989,9090,903M1.181
26/05/20200,94%0,8389,4888,6888,6589,904M1.898
25/05/20200,08%0,0788,6588,5888,4888,703M1.077
22/05/20200,09%0,0888,5888,6088,3288,643M1.125
21/05/20200,00%0,0088,5088,6488,3188,644M985
20/05/2020-0,38%-0,3488,5089,0088,5089,002M969
19/05/20200,18%0,1688,8488,6488,5189,082M987
18/05/20200,17%0,1588,6888,7488,6889,722M1.103
15/05/2020-0,02%-0,0288,5388,3988,3088,771M1.140
14/05/20200,40%0,3588,5588,5088,1088,691M604
13/05/2020-0,75%-0,6788,2088,7188,0288,932M2.464
12/05/2020-0,02%-0,0288,8789,0088,2589,292M1.117
11/05/2020-1,34%-1,2188,8988,9888,8189,353M1.164
08/05/20200,11%0,1090,1090,0089,0090,452M800
07/05/2020-0,03%-0,0390,0090,1289,8090,651M742
06/05/20200,09%0,0890,0390,0089,9590,911M655
05/05/20200,87%0,7889,9589,2289,2090,001M557
04/05/2020-0,09%-0,0889,1789,5088,8189,511M745
30/04/20200,17%0,1589,2589,0088,9989,60899K513
29/04/20200,45%0,4089,1088,8788,7089,782M1.484
28/04/20200,02%0,0288,7088,7088,6488,892M519
27/04/2020-0,82%-0,7388,6888,4988,0089,972M856
24/04/2020-1,74%-1,5889,4190,9886,5491,313M1.744
23/04/2020-0,18%-0,1690,9991,0090,8691,791M783
22/04/2020-0,16%-0,1591,1591,1090,8791,982M1.450
20/04/2020-0,76%-0,7091,3092,0091,2092,202M881
17/04/20200,11%0,1092,0092,1991,8392,202M557
16/04/20200,32%0,2991,9092,2091,4992,201M614
15/04/2020-0,74%-0,6891,6191,7890,0592,792M1.111
14/04/20201,54%1,4092,2991,8291,3792,902M728
13/04/2020-3,36%-3,1690,8988,5086,2590,994M1.801
09/04/20200,05%0,0594,0593,9993,3894,40810K467
08/04/2020-0,95%-0,9094,0094,9993,3094,99534K286
07/04/20203,43%3,1594,9094,0093,0096,27730K406
06/04/20200,82%0,7591,7591,0191,0194,50608K452
03/04/2020-1,94%-1,8091,0093,2488,0893,761M1.751
02/04/20203,23%2,9092,8091,1891,0092,99673K327
01/04/2020-0,66%-0,6089,9090,0089,8092,26660K518
31/03/20200,56%0,5090,5090,0090,0091,76387K371
30/03/20201,12%1,0090,0089,0089,0093,79894K425
27/03/20201,73%1,5189,0086,0285,6089,50947K380
26/03/20204,78%3,9987,4984,9783,5088,00979K623
25/03/20205,67%4,4883,5081,2881,2784,45641K474
24/03/20201,18%0,9279,0281,1578,1685,98728K499
23/03/2020-7,40%-6,2478,1084,0076,0084,00493K447
20/03/2020-0,19%-0,1684,3485,5084,0094,001M677
19/03/2020-1,47%-1,2684,5085,7669,0485,762M1.043
18/03/2020-11,08%-10,6985,7695,0085,2295,002M1.721
17/03/2020-2,58%-2,5596,4599,0096,2199,502M785
16/03/2020-1,39%-1,4099,0098,7095,9099,002M902
13/03/20200,90%0,90100,4099,5199,51101,902M901
12/03/2020-2,23%-2,2799,50101,5096,00101,503M1.368
11/03/2020-1,46%-1,51101,77103,55101,00103,802M980
10/03/20201,68%1,71103,28102,47102,21104,402M1.411
09/03/2020-2,63%-2,74101,57103,7099,01103,703M1.269
06/03/20200,11%0,11104,31104,40103,40104,672M769
05/03/2020-0,10%-0,10104,20104,40104,20104,86971K430
04/03/2020-0,10%-0,10104,30104,50103,99104,502M678
03/03/20200,00%0,00104,40104,42104,33104,933M988
02/03/20200,58%0,60104,40103,90103,80104,502M619
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
26/12/2019--119,50113,00113,00119,991M245


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br