ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RECV3

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
14/02/2025-0,13%-0,0215,5815,7115,4615,7656M10.341
13/02/20250,00%0,0015,6015,5515,3315,6028M7.813
12/02/2025-2,92%-0,4715,6015,9015,5615,9331M9.520
11/02/20251,58%0,2516,0715,8815,8516,0728M7.412
10/02/20252,86%0,4415,8215,6015,5015,9756M14.113
07/02/2025-2,16%-0,3415,3815,7215,3815,7940M8.760
06/02/20250,32%0,0515,7215,6715,5915,8429M5.751
05/02/2025-1,07%-0,1715,6715,8215,6316,0526M5.459
04/02/2025-0,44%-0,0715,8415,8715,5915,9723M7.937
03/02/20250,25%0,0415,9115,8315,8116,1432M7.443
31/01/2025-0,75%-0,1215,8715,9415,8716,1528M7.125
30/01/20252,83%0,4415,9915,6415,6316,0027M6.900
29/01/2025-1,64%-0,2615,5515,8515,5515,9719M6.205
28/01/2025-2,17%-0,3515,8116,2015,8016,2023M6.210
27/01/20253,06%0,4816,1615,6615,5516,1622M6.571
24/01/2025-0,82%-0,1315,6815,8215,6515,9926M6.486
23/01/2025-5,05%-0,8415,8116,7915,7616,7943M8.278
22/01/2025-0,30%-0,0516,6516,7616,6416,8927M7.788
21/01/20251,15%0,1916,7016,4516,3816,7127M6.954
20/01/2025-1,08%-0,1816,5116,5316,4516,7419M4.488
17/01/20250,54%0,0916,6916,7016,4216,7424M4.660
16/01/2025-2,92%-0,5016,6016,9916,5117,0121M5.121
15/01/20253,26%0,5417,1016,7216,6017,1038M8.207
14/01/20250,55%0,0916,5616,4716,3816,6320M4.753
13/01/20250,67%0,1116,4716,4016,4016,8052M9.741
10/01/2025-0,24%-0,0416,3616,6816,2716,7635M8.405
09/01/20251,23%0,2016,4016,2016,0516,4127M6.130
08/01/2025-0,98%-0,1616,2016,3516,0516,3925M7.256
07/01/20251,61%0,2616,3616,3616,0616,5426M7.057
06/01/2025-2,01%-0,3316,1016,6116,0316,6939M10.638
03/01/2025-0,42%-0,0716,4316,4516,2016,5040M9.336
02/01/20251,79%0,2916,5016,2116,1216,5532M8.692
30/12/20242,72%0,4316,2115,7815,7816,2438M9.479
27/12/20242,87%0,4415,7815,4715,3515,7937M7.879
26/12/20240,46%0,0715,3415,3015,1715,5424M6.557
23/12/2024-3,78%-0,6015,2715,7615,1915,8241M9.937
20/12/20241,08%0,1715,8715,6215,6215,9951M9.426
19/12/20240,96%0,1515,7015,7415,6316,2097M15.877
18/12/2024-5,24%-0,8615,5516,3915,5516,4560M13.958
17/12/20243,47%0,5516,4115,9215,8416,4641M12.034
16/12/2024-1,25%-0,2015,8615,9415,8616,2532M7.610
13/12/20240,44%0,0716,0616,0015,9116,1132M8.568
12/12/2024-3,03%-0,5015,9916,3615,9016,4131M9.267
11/12/20244,30%0,6816,4915,9515,8616,6444M11.718
10/12/20241,15%0,1815,8115,6515,6216,0747M7.813
09/12/2024-1,57%-0,2515,6315,8515,5916,0342M8.496
06/12/2024-2,10%-0,3415,8816,2115,6816,2546M8.386
05/12/20240,31%0,0516,2216,3316,1616,5540M7.334
04/12/2024-2,65%-0,4416,1716,6716,1416,8548M10.653
03/12/20241,22%0,2016,6116,5216,3316,6925M7.203
02/12/2024-0,79%-0,1316,4116,5116,3216,6624M7.344
29/11/20242,10%0,3416,5416,2415,9516,5436M9.260
28/11/2024-2,76%-0,4616,2016,7016,1516,7825M5.852
27/11/2024-3,20%-0,5516,6617,2016,6417,3435M9.085
26/11/20241,65%0,2817,2117,0416,8317,4037M7.291
25/11/20240,12%0,0216,9316,9116,8117,0124M4.825
22/11/20241,81%0,3016,9116,6816,5516,9141M8.480
21/11/2024-1,72%-0,2916,6116,8516,5016,9535M8.275
19/11/20240,90%0,1516,9016,7416,7017,0439M9.244
18/11/20240,54%0,0916,7516,7416,4916,9652M11.941
14/11/2024-0,60%-0,1016,6616,7116,6017,0331M8.406
13/11/2024-7,91%-1,4416,7616,7316,4816,9655M12.598
12/11/2024-1,41%-0,2618,2018,6918,0618,6976M13.099
11/11/20244,71%0,8318,4617,8017,8018,4989M14.941
08/11/20242,62%0,4517,6318,2617,6018,43139M23.399
07/11/2024-0,58%-0,1017,1817,3117,0717,5420M6.911
06/11/20240,35%0,0617,2816,7016,5517,4337M7.607
05/11/20240,06%0,0117,2217,1817,0117,3317M5.085
04/11/20244,30%0,7117,2116,8016,6217,3034M6.094
01/11/2024-2,83%-0,4816,5017,0516,5017,1632M9.090
31/10/2024-0,06%-0,0116,9816,8716,8717,1129M7.990
30/10/20241,80%0,3016,9916,7616,7617,2718M4.304
29/10/2024-0,95%-0,1616,6916,8716,6817,0119M4.285
28/10/2024-0,65%-0,1116,8516,7116,6516,9421M5.250
25/10/2024-0,64%-0,1116,9617,0516,8817,2323M6.773
24/10/20241,07%0,1817,0716,9216,7917,1724M5.242
23/10/2024-0,65%-0,1116,8916,8516,7816,9930M5.364
22/10/2024-1,16%-0,2017,0017,1616,8717,1939M6.213
21/10/20240,58%0,1017,2017,3017,0817,3434M8.417
18/10/2024-2,29%-0,4017,1017,5517,0817,6836M5.297
17/10/2024-0,85%-0,1517,5017,5617,2717,5722M5.268
16/10/20240,68%0,1217,6517,6417,4217,8765M12.344
15/10/2024-2,07%-0,3717,5317,5917,4617,7436M6.833
14/10/2024-1,59%-0,2917,9017,9817,8318,1825M5.937
11/10/20240,50%0,0918,1918,1017,8718,1920M4.478
10/10/20242,43%0,4318,1017,7717,7718,3656M8.335
09/10/2024-2,75%-0,5017,6718,0417,6318,0838M6.707
08/10/2024-2,05%-0,3818,1718,2018,0818,3835M6.861
07/10/20240,98%0,1818,5518,5218,2218,7434M6.828
04/10/2024-0,05%-0,0118,3718,5018,2018,5527M6.484
03/10/20241,83%0,3318,3818,0117,9318,5035M7.270
02/10/20241,92%0,3418,0518,1517,9118,4846M7.660
01/10/2024-0,06%-0,0117,7117,5017,5018,1461M10.004
30/09/2024-0,73%-0,1317,7217,9517,5818,0227M5.633
27/09/20240,22%0,0417,8517,7217,6418,0834M7.612
26/09/2024-1,82%-0,3317,8117,8517,7218,1452M9.477
25/09/2024-2,21%-0,4118,1418,5618,1418,7524M6.205
24/09/20241,09%0,2018,5518,7218,4618,9227M5.944
23/09/20240,05%0,0118,3518,3918,2518,5531M8.489
20/09/2024-0,97%-0,1818,3418,5118,2518,5752M10.349
19/09/2024-1,33%-0,2518,5219,0218,5019,0332M6.174
18/09/2024-0,37%-0,0718,7718,7818,6919,1532M6.370
17/09/20240,59%0,1118,8418,7318,4618,8826M4.829
16/09/2024-1,63%-0,3118,7319,1618,6219,3130M5.670
13/09/20242,31%0,4319,0418,7318,7219,1243M6.049
12/09/2024-1,17%-0,2218,6118,9318,5818,9628M6.491
11/09/2024-0,53%-0,1018,8318,9918,7519,2341M9.207
10/09/2024-0,63%-0,1218,9319,0118,5219,0163M10.530
09/09/2024-1,19%-0,2319,0519,3318,9119,3557M13.098
06/09/2024-4,17%-0,8419,2820,0619,2820,1859M9.981
05/09/20240,05%0,0120,1220,0519,9820,2530M7.799
04/09/20240,45%0,0920,1120,0620,0120,3443M7.181
03/09/2024-2,10%-0,4320,0220,2019,9720,4944M7.671
02/09/20240,25%0,0520,4520,4020,2020,6727M6.116
30/08/2024-0,68%-0,1420,4020,5120,0220,5165M9.490
29/08/2024-1,15%-0,2420,5420,7820,3820,9448M6.901
28/08/2024-1,24%-0,2620,7821,0020,5521,0353M9.243
27/08/2024-2,73%-0,5921,0421,5021,0421,6126M3.961
26/08/20240,56%0,1221,6321,8121,5321,9320M4.672
23/08/20242,14%0,4521,5121,1921,0421,7729M6.606
22/08/2024-2,55%-0,5521,0621,7621,0321,7724M4.191
21/08/2024-0,51%-0,1121,6121,5821,5421,9723M4.713
20/08/2024-0,59%-0,1321,7221,8721,4521,9328M6.538
19/08/20241,02%0,2221,8521,7021,5321,9631M7.624
16/08/2024-2,13%-0,4721,6321,8121,3922,0633M7.450
15/08/20241,38%0,3022,1021,9421,7022,2933M7.528
14/08/2024-0,27%-0,0621,8021,8121,7622,1944M8.364
13/08/20240,55%0,1221,8621,8421,6121,9528M6.021
12/08/20242,02%0,4321,7421,5521,4521,8842M7.917
09/08/20243,60%0,7421,3120,9320,7821,6767M10.921
08/08/20243,42%0,6820,5719,9619,9220,6722M4.251
07/08/20240,20%0,0419,8920,2819,7420,2820M3.871
06/08/20241,48%0,2919,8519,6519,6020,0235M7.317
05/08/2024--19,5619,3218,9819,6738M8.623


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito