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
02/02/2026	0,15%	0,06	40,02	39,96	39,86	40,41	497K	551
30/01/2026	1,42%	0,56	39,96	39,83	39,51	39,97	458K	1.599
29/01/2026	-0,35%	-0,14	39,40	39,90	39,15	39,98	575K	2.197
28/01/2026	0,28%	0,11	39,54	39,16	39,16	39,54	393K	526
27/01/2026	0,84%	0,33	39,43	39,17	39,08	39,47	442K	698
26/01/2026	-0,18%	-0,07	39,10	39,25	38,80	39,30	660K	806
23/01/2026	0,51%	0,20	39,17	39,00	39,00	39,24	403K	1.156

22/01/2026	0,72%	0,28	38,97	38,69	38,45	38,97	440K	627
21/01/2026	0,86%	0,33	38,69	38,44	38,25	38,83	618K	1.031
20/01/2026	-0,10%	-0,04	38,36	38,40	38,30	38,48	313K	510
19/01/2026	-0,39%	-0,15	38,40	38,55	38,30	38,55	369K	1.980
16/01/2026	0,00%	0,00	38,55	38,40	38,35	38,68	369K	994
15/01/2026	-0,08%	-0,03	38,55	38,58	38,33	38,70	397K	828
14/01/2026	-0,16%	-0,06	38,58	38,59	38,26	38,79	377K	1.055
13/01/2026	0,52%	0,20	38,64	38,44	38,33	38,64	206K	1.189
12/01/2026	-0,03%	-0,01	38,44	38,65	38,06	38,65	511K	2.554
09/01/2026	-0,90%	-0,35	38,45	38,35	38,13	38,67	805K	1.062
08/01/2026	0,26%	0,10	38,80	39,04	38,41	39,04	473K	795
07/01/2026	-0,64%	-0,25	38,70	38,63	38,40	39,17	877K	1.331
06/01/2026	0,46%	0,18	38,95	38,60	38,60	39,51	686K	1.472
05/01/2026	1,10%	0,42	38,77	38,48	38,12	38,88	656K	964
02/01/2026	-0,16%	-0,06	38,35	38,74	38,01	38,74	953K	1.201
30/12/2025	-0,18%	-0,07	38,41	38,47	38,01	38,69	757K	1.101
29/12/2025	1,24%	0,47	38,48	38,00	37,95	38,79	737K	1.348
26/12/2025	0,37%	0,14	38,01	37,87	37,75	38,49	452K	599
23/12/2025	0,13%	0,05	37,87	37,83	37,51	37,91	406K	662
22/12/2025	0,32%	0,12	37,82	37,50	37,50	37,87	283K	607
19/12/2025	0,27%	0,10	37,70	37,60	37,51	38,00	359K	1.996
18/12/2025	1,24%	0,46	37,60	37,14	37,14	37,68	469K	920
17/12/2025	0,35%	0,13	37,14	37,25	36,98	37,50	584K	542
16/12/2025	-0,72%	-0,27	37,01	37,28	36,43	37,32	508K	603
15/12/2025	0,32%	0,12	37,28	37,18	37,02	37,35	522K	526
12/12/2025	0,46%	0,17	37,16	37,34	36,99	37,34	201K	508
11/12/2025	-0,03%	-0,01	36,99	36,99	36,76	37,35	347K	515
10/12/2025	-0,13%	-0,05	37,00	37,05	36,76	37,14	246K	585
09/12/2025	0,16%	0,06	37,05	37,05	36,64	37,29	381K	655
08/12/2025	-0,03%	-0,01	36,99	36,80	36,49	37,14	347K	666
05/12/2025	0,14%	0,05	37,00	36,75	36,75	37,61	456K	616
04/12/2025	0,68%	0,25	36,95	36,84	36,72	36,99	440K	489
03/12/2025	1,92%	0,69	36,70	36,01	35,95	36,99	507K	724
02/12/2025	0,06%	0,02	36,01	35,99	35,81	36,09	280K	472
01/12/2025	1,67%	0,59	35,99	35,39	35,39	35,99	284K	517
28/11/2025	0,57%	0,20	35,40	35,21	35,21	35,55	332K	557
27/11/2025	0,86%	0,30	35,20	34,90	34,90	35,20	218K	565
26/11/2025	-0,06%	-0,02	34,90	34,92	34,88	35,17	323K	1.131
25/11/2025	-0,26%	-0,09	34,92	35,01	34,72	35,04	222K	414
24/11/2025	-0,14%	-0,05	35,01	35,15	34,90	35,22	451K	483
21/11/2025	0,26%	0,09	35,06	35,07	34,92	35,07	256K	845
19/11/2025	0,11%	0,04	34,97	35,04	34,83	35,07	163K	234
18/11/2025	0,03%	0,01	34,93	34,73	34,72	35,00	464K	457
17/11/2025	0,98%	0,34	34,92	34,62	34,62	35,31	471K	606
14/11/2025	-0,69%	-0,24	34,58	34,82	34,52	35,00	374K	715
13/11/2025	1,55%	0,53	34,82	34,41	34,11	35,04	461K	576
12/11/2025	0,03%	0,01	34,29	34,28	33,76	34,39	408K	473
11/11/2025	-0,20%	-0,07	34,28	34,33	33,88	34,41	720K	748
10/11/2025	-2,97%	-1,05	34,35	35,40	34,20	35,40	348K	850
07/11/2025	4,12%	1,40	35,40	33,99	33,73	35,49	690K	1.213
06/11/2025	0,00%	0,00	34,00	34,00	33,78	34,50	290K	866
05/11/2025	0,41%	0,14	34,00	34,19	33,80	34,38	195K	343
04/11/2025	-1,74%	-0,60	33,86	34,03	33,86	34,47	310K	496
03/11/2025	1,09%	0,37	34,46	34,00	34,00	34,46	365K	458
31/10/2025	-0,32%	-0,11	34,09	33,71	33,71	34,30	251K	1.402
30/10/2025	1,76%	0,59	34,20	33,62	33,61	34,34	248K	568
29/10/2025	-1,12%	-0,38	33,61	33,99	33,61	34,29	289K	377
28/10/2025	-0,50%	-0,17	33,99	34,20	33,67	34,60	451K	707
27/10/2025	1,46%	0,49	34,16	33,66	33,59	34,19	326K	510
24/10/2025	-0,85%	-0,29	33,67	33,75	33,66	34,48	251K	519
23/10/2025	-1,39%	-0,48	33,96	33,78	33,77	34,20	168K	310
22/10/2025	1,89%	0,64	34,44	33,80	33,74	34,60	279K	927
21/10/2025	0,48%	0,16	33,80	33,64	33,45	33,98	291K	409
20/10/2025	0,90%	0,30	33,64	33,26	33,26	33,64	281K	416
17/10/2025	-1,39%	-0,47	33,34	34,27	33,33	34,27	130K	348
16/10/2025	-3,01%	-1,05	33,81	34,86	33,59	34,86	305K	619
15/10/2025	1,16%	0,40	34,86	34,07	34,07	34,89	175K	684
14/10/2025	-0,69%	-0,24	34,46	34,01	33,72	34,95	255K	803
13/10/2025	4,14%	1,38	34,70	33,32	33,10	34,96	597K	678
10/10/2025	0,27%	0,09	33,32	33,23	32,67	33,40	332K	419
09/10/2025	-0,92%	-0,31	33,23	33,60	33,00	33,66	355K	627
08/10/2025	-1,21%	-0,41	33,54	33,32	33,24	33,94	240K	563
07/10/2025	-0,88%	-0,30	33,95	34,23	33,87	34,23	325K	366
06/10/2025	-0,61%	-0,21	34,25	34,46	34,07	35,04	201K	595
03/10/2025	0,82%	0,28	34,46	33,76	33,30	34,99	412K	1.244
02/10/2025	0,35%	0,12	34,18	33,90	33,73	34,18	182K	414
01/10/2025	0,03%	0,01	34,06	34,07	33,73	34,23	184K	433
30/09/2025	0,03%	0,01	34,05	33,85	33,81	34,17	364K	443
29/09/2025	-0,56%	-0,19	34,04	33,61	33,53	34,19	219K	541
26/09/2025	1,09%	0,37	34,23	33,86	33,51	34,23	323K	494
25/09/2025	-0,41%	-0,14	33,86	34,10	33,52	34,20	265K	592
24/09/2025	0,65%	0,22	34,00	33,95	33,66	34,10	324K	540
23/09/2025	1,17%	0,39	33,78	32,84	32,70	33,93	314K	643
22/09/2025	0,03%	0,01	33,39	33,00	32,59	33,40	418K	1.719
19/09/2025	-0,51%	-0,17	33,38	33,98	33,00	34,00	268K	587
18/09/2025	-1,03%	-0,35	33,55	33,90	33,36	34,00	415K	718
17/09/2025	1,56%	0,52	33,90	33,38	33,18	33,90	1M	562
16/09/2025	2,08%	0,68	33,38	32,44	32,21	33,78	485K	651
15/09/2025	0,65%	0,21	32,70	32,44	32,00	32,77	416K	614
12/09/2025	-0,03%	-0,01	32,49	32,50	32,31	32,62	304K	526
11/09/2025	0,03%	0,01	32,50	32,52	31,97	32,63	265K	492
10/09/2025	0,78%	0,25	32,49	32,12	31,89	32,55	345K	1.280
09/09/2025	1,51%	0,48	32,24	31,36	31,36	32,30	408K	611
08/09/2025	-0,90%	-0,29	31,76	31,68	30,90	31,99	367K	801
05/09/2025	0,47%	0,15	32,05	31,61	31,61	32,28	189K	454
04/09/2025	-0,03%	-0,01	31,90	31,80	31,57	32,09	259K	534
03/09/2025	0,98%	0,31	31,91	31,55	31,44	32,18	423K	586
02/09/2025	0,93%	0,29	31,60	31,31	31,31	31,79	317K	414
01/09/2025	0,68%	0,21	31,31	31,30	31,10	31,69	323K	508
29/08/2025	0,81%	0,25	31,10	30,73	30,73	31,20	209K	592
28/08/2025	-0,13%	-0,04	30,85	30,92	30,65	30,92	362K	1.659
27/08/2025	0,10%	0,03	30,89	30,65	30,65	30,92	324K	1.226
26/08/2025	-0,13%	-0,04	30,86	30,89	30,80	30,92	120K	307
25/08/2025	0,16%	0,05	30,90	30,85	30,65	30,92	263K	481
22/08/2025	-0,48%	-0,15	30,85	31,04	30,65	31,06	207K	364
21/08/2025	0,36%	0,11	31,00	30,89	30,78	31,22	147K	582
20/08/2025	-0,55%	-0,17	30,89	31,30	30,73	31,30	199K	1.172
19/08/2025	-0,10%	-0,03	31,06	31,09	31,01	31,50	308K	655
18/08/2025	0,61%	0,19	31,09	30,90	30,90	31,25	313K	409
15/08/2025	-0,45%	-0,14	30,90	31,00	30,83	31,30	231K	1.341
14/08/2025	3,36%	1,01	31,04	30,65	30,56	31,29	597K	906
13/08/2025	0,20%	0,06	30,03	29,80	29,71	30,49	242K	562
12/08/2025	0,67%	0,20	29,97	29,84	29,70	30,07	357K	364
11/08/2025	-0,77%	-0,23	29,77	30,26	29,65	30,26	383K	525
08/08/2025	-1,15%	-0,35	30,00	30,12	29,40	30,12	244K	663
07/08/2025	-0,49%	-0,15	30,35	30,60	29,50	30,69	303K	853
06/08/2025	0,79%	0,24	30,50	30,05	30,05	30,60	194K	377
05/08/2025	0,63%	0,19	30,26	30,07	30,02	30,32	135K	336
04/08/2025	0,47%	0,14	30,07	29,93	29,70	30,38	308K	846
01/08/2025	-0,99%	-0,30	29,93	30,15	29,64	30,22	326K	857
31/07/2025	0,43%	0,13	30,23	30,11	29,62	30,99	492K	1.023
30/07/2025	-0,95%	-0,29	30,10	30,76	30,07	30,76	259K	937
29/07/2025	-1,87%	-0,58	30,39	30,40	30,20	30,67	483K	626
28/07/2025	1,41%	0,43	30,97	30,84	30,54	30,98	248K	455
25/07/2025	-0,20%	-0,06	30,54	30,60	30,42	31,00	173K	480
24/07/2025	0,33%	0,10	30,60	30,50	30,31	30,64	114K	272
23/07/2025	-	-	30,50	30,80	30,42	30,99	124K	430

Date,Open,High,Low,Close,Volume
02-Feb-26,39.96,40.41,39.86,40.02,497431
30-Jan-26,39.83,39.97,39.51,39.96,458469
29-Jan-26,39.90,39.98,39.15,39.40,575142
28-Jan-26,39.16,39.54,39.16,39.54,392976
27-Jan-26,39.17,39.47,39.08,39.43,441880
26-Jan-26,39.25,39.30,38.80,39.10,660015
23-Jan-26,39.00,39.24,39.00,39.17,402683
22-Jan-26,38.69,38.97,38.45,38.97,439676
21-Jan-26,38.44,38.83,38.25,38.69,617793
20-Jan-26,38.40,38.48,38.30,38.36,313167
19-Jan-26,38.55,38.55,38.30,38.40,368983
16-Jan-26,38.40,38.68,38.35,38.55,369116
15-Jan-26,38.58,38.70,38.33,38.55,397054
14-Jan-26,38.59,38.79,38.26,38.58,377045
13-Jan-26,38.44,38.64,38.33,38.64,206002
12-Jan-26,38.65,38.65,38.06,38.44,510648
09-Jan-26,38.35,38.67,38.13,38.45,805229
08-Jan-26,39.04,39.04,38.41,38.80,473098
07-Jan-26,38.63,39.17,38.40,38.70,877189
06-Jan-26,38.60,39.51,38.60,38.95,685969
05-Jan-26,38.48,38.88,38.12,38.77,655733
02-Jan-26,38.74,38.74,38.01,38.35,953076
30-Dec-25,38.47,38.69,38.01,38.41,756929
29-Dec-25,38.00,38.79,37.95,38.48,736685
26-Dec-25,37.87,38.49,37.75,38.01,451661
23-Dec-25,37.83,37.91,37.51,37.87,405678
22-Dec-25,37.50,37.87,37.50,37.82,283419
19-Dec-25,37.60,38.00,37.51,37.70,359196
18-Dec-25,37.14,37.68,37.14,37.60,468814
17-Dec-25,37.25,37.50,36.98,37.14,584275
16-Dec-25,37.28,37.32,36.43,37.01,508137
15-Dec-25,37.18,37.35,37.02,37.28,521750
12-Dec-25,37.34,37.34,36.99,37.16,200940
11-Dec-25,36.99,37.35,36.76,36.99,346876
10-Dec-25,37.05,37.14,36.76,37.00,246459
09-Dec-25,37.05,37.29,36.64,37.05,381438
08-Dec-25,36.80,37.14,36.49,36.99,347123
05-Dec-25,36.75,37.61,36.75,37.00,455643
04-Dec-25,36.84,36.99,36.72,36.95,440041
03-Dec-25,36.01,36.99,35.95,36.70,507479
02-Dec-25,35.99,36.09,35.81,36.01,280006
01-Dec-25,35.39,35.99,35.39,35.99,283772
28-Nov-25,35.21,35.55,35.21,35.40,332110
27-Nov-25,34.90,35.20,34.90,35.20,218402
26-Nov-25,34.92,35.17,34.88,34.90,322719
25-Nov-25,35.01,35.04,34.72,34.92,222270
24-Nov-25,35.15,35.22,34.90,35.01,450630
21-Nov-25,35.07,35.07,34.92,35.06,255882
19-Nov-25,35.04,35.07,34.83,34.97,162568
18-Nov-25,34.73,35.00,34.72,34.93,463900
17-Nov-25,34.62,35.31,34.62,34.92,471283
14-Nov-25,34.82,35.00,34.52,34.58,374265
13-Nov-25,34.41,35.04,34.11,34.82,461365
12-Nov-25,34.28,34.39,33.76,34.29,408167
11-Nov-25,34.33,34.41,33.88,34.28,720334
10-Nov-25,35.40,35.40,34.20,34.35,347548
07-Nov-25,33.99,35.49,33.73,35.40,690311
06-Nov-25,34.00,34.50,33.78,34.00,289549
05-Nov-25,34.19,34.38,33.80,34.00,195164
04-Nov-25,34.03,34.47,33.86,33.86,310445
03-Nov-25,34.00,34.46,34.00,34.46,365049
31-Oct-25,33.71,34.30,33.71,34.09,251195
30-Oct-25,33.62,34.34,33.61,34.20,247954
29-Oct-25,33.99,34.29,33.61,33.61,288746
28-Oct-25,34.20,34.60,33.67,33.99,451360
27-Oct-25,33.66,34.19,33.59,34.16,325942
24-Oct-25,33.75,34.48,33.66,33.67,250663
23-Oct-25,33.78,34.20,33.77,33.96,168305
22-Oct-25,33.80,34.60,33.74,34.44,278674
21-Oct-25,33.64,33.98,33.45,33.80,291056
20-Oct-25,33.26,33.64,33.26,33.64,281066
17-Oct-25,34.27,34.27,33.33,33.34,129917
16-Oct-25,34.86,34.86,33.59,33.81,304895
15-Oct-25,34.07,34.89,34.07,34.86,174948
14-Oct-25,34.01,34.95,33.72,34.46,254727
13-Oct-25,33.32,34.96,33.10,34.70,596912
10-Oct-25,33.23,33.40,32.67,33.32,332416
09-Oct-25,33.60,33.66,33.00,33.23,354524
08-Oct-25,33.32,33.94,33.24,33.54,239966
07-Oct-25,34.23,34.23,33.87,33.95,325458
06-Oct-25,34.46,35.04,34.07,34.25,200867
03-Oct-25,33.76,34.99,33.30,34.46,412114
02-Oct-25,33.90,34.18,33.73,34.18,181918
01-Oct-25,34.07,34.23,33.73,34.06,183904
30-Sep-25,33.85,34.17,33.81,34.05,364415
29-Sep-25,33.61,34.19,33.53,34.04,219013
26-Sep-25,33.86,34.23,33.51,34.23,323114
25-Sep-25,34.10,34.20,33.52,33.86,265326
24-Sep-25,33.95,34.10,33.66,34.00,324238
23-Sep-25,32.84,33.93,32.70,33.78,313835
22-Sep-25,33.00,33.40,32.59,33.39,418389
19-Sep-25,33.98,34.00,33.00,33.38,268107
18-Sep-25,33.90,34.00,33.36,33.55,415054
17-Sep-25,33.38,33.90,33.18,33.90,1054808
16-Sep-25,32.44,33.78,32.21,33.38,484765
15-Sep-25,32.44,32.77,32.00,32.70,415533
12-Sep-25,32.50,32.62,32.31,32.49,303588
11-Sep-25,32.52,32.63,31.97,32.50,264570
10-Sep-25,32.12,32.55,31.89,32.49,345156
09-Sep-25,31.36,32.30,31.36,32.24,407898
08-Sep-25,31.68,31.99,30.90,31.76,366782
05-Sep-25,31.61,32.28,31.61,32.05,188609
04-Sep-25,31.80,32.09,31.57,31.90,259157
03-Sep-25,31.55,32.18,31.44,31.91,423256
02-Sep-25,31.31,31.79,31.31,31.60,316561
01-Sep-25,31.30,31.69,31.10,31.31,322603
29-Aug-25,30.73,31.20,30.73,31.10,209369
28-Aug-25,30.92,30.92,30.65,30.85,361546
27-Aug-25,30.65,30.92,30.65,30.89,323683
26-Aug-25,30.89,30.92,30.80,30.86,120095
25-Aug-25,30.85,30.92,30.65,30.90,263183
22-Aug-25,31.04,31.06,30.65,30.85,206601
21-Aug-25,30.89,31.22,30.78,31.00,146603
20-Aug-25,31.30,31.30,30.73,30.89,199354
19-Aug-25,31.09,31.50,31.01,31.06,307523
18-Aug-25,30.90,31.25,30.90,31.09,312890
15-Aug-25,31.00,31.30,30.83,30.90,231293
14-Aug-25,30.65,31.29,30.56,31.04,596538
13-Aug-25,29.80,30.49,29.71,30.03,241907
12-Aug-25,29.84,30.07,29.70,29.97,357173
11-Aug-25,30.26,30.26,29.65,29.77,383356
08-Aug-25,30.12,30.12,29.40,30.00,244262
07-Aug-25,30.60,30.69,29.50,30.35,303178
06-Aug-25,30.05,30.60,30.05,30.50,193533
05-Aug-25,30.07,30.32,30.02,30.26,134723
04-Aug-25,29.93,30.38,29.70,30.07,308410
01-Aug-25,30.15,30.22,29.64,29.93,325651
31-Jul-25,30.11,30.99,29.62,30.23,492270
30-Jul-25,30.76,30.76,30.07,30.10,258740
29-Jul-25,30.40,30.67,30.20,30.39,483010
28-Jul-25,30.84,30.98,30.54,30.97,248315
25-Jul-25,30.60,31.00,30.42,30.54,172920
24-Jul-25,30.50,30.64,30.31,30.60,114131
23-Jul-25,30.80,30.99,30.42,30.50,124174

*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