Cotação atual, histórico e gráfico do papel: RECV3

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 RECV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	1,83%	0,33	18,38	18,01	17,93	18,50	35M	7.270
02/10/2024	1,92%	0,34	18,05	18,15	17,91	18,48	46M	7.660
01/10/2024	-0,06%	-0,01	17,71	17,50	17,50	18,14	61M	10.004
30/09/2024	-0,73%	-0,13	17,72	17,95	17,58	18,02	27M	5.633
27/09/2024	0,22%	0,04	17,85	17,72	17,64	18,08	34M	7.612
26/09/2024	-1,82%	-0,33	17,81	17,85	17,72	18,14	52M	9.477
25/09/2024	-2,21%	-0,41	18,14	18,56	18,14	18,75	24M	6.205

24/09/2024	1,09%	0,20	18,55	18,72	18,46	18,92	27M	5.944
23/09/2024	0,05%	0,01	18,35	18,39	18,25	18,55	31M	8.489
20/09/2024	-0,97%	-0,18	18,34	18,51	18,25	18,57	52M	10.349
19/09/2024	-1,33%	-0,25	18,52	19,02	18,50	19,03	32M	6.174
18/09/2024	-0,37%	-0,07	18,77	18,78	18,69	19,15	32M	6.370
17/09/2024	0,59%	0,11	18,84	18,73	18,46	18,88	26M	4.829
16/09/2024	-1,63%	-0,31	18,73	19,16	18,62	19,31	30M	5.670
13/09/2024	2,31%	0,43	19,04	18,73	18,72	19,12	43M	6.049
12/09/2024	-1,17%	-0,22	18,61	18,93	18,58	18,96	28M	6.491
11/09/2024	-0,53%	-0,10	18,83	18,99	18,75	19,23	41M	9.207
10/09/2024	-0,63%	-0,12	18,93	19,01	18,52	19,01	63M	10.530
09/09/2024	-1,19%	-0,23	19,05	19,33	18,91	19,35	57M	13.098
06/09/2024	-4,17%	-0,84	19,28	20,06	19,28	20,18	59M	9.981
05/09/2024	0,05%	0,01	20,12	20,05	19,98	20,25	30M	7.799
04/09/2024	0,45%	0,09	20,11	20,06	20,01	20,34	43M	7.181
03/09/2024	-2,10%	-0,43	20,02	20,20	19,97	20,49	44M	7.671
02/09/2024	0,25%	0,05	20,45	20,40	20,20	20,67	27M	6.116
30/08/2024	-0,68%	-0,14	20,40	20,51	20,02	20,51	65M	9.490
29/08/2024	-1,15%	-0,24	20,54	20,78	20,38	20,94	48M	6.901
28/08/2024	-1,24%	-0,26	20,78	21,00	20,55	21,03	53M	9.243
27/08/2024	-2,73%	-0,59	21,04	21,50	21,04	21,61	26M	3.961
26/08/2024	0,56%	0,12	21,63	21,81	21,53	21,93	20M	4.672
23/08/2024	2,14%	0,45	21,51	21,19	21,04	21,77	29M	6.606
22/08/2024	-2,55%	-0,55	21,06	21,76	21,03	21,77	24M	4.191
21/08/2024	-0,51%	-0,11	21,61	21,58	21,54	21,97	23M	4.713
20/08/2024	-0,59%	-0,13	21,72	21,87	21,45	21,93	28M	6.538
19/08/2024	1,02%	0,22	21,85	21,70	21,53	21,96	31M	7.624
16/08/2024	-2,13%	-0,47	21,63	21,81	21,39	22,06	33M	7.450
15/08/2024	1,38%	0,30	22,10	21,94	21,70	22,29	33M	7.528
14/08/2024	-0,27%	-0,06	21,80	21,81	21,76	22,19	44M	8.364
13/08/2024	0,55%	0,12	21,86	21,84	21,61	21,95	28M	6.021
12/08/2024	2,02%	0,43	21,74	21,55	21,45	21,88	42M	7.917
09/08/2024	3,60%	0,74	21,31	20,93	20,78	21,67	67M	10.921
08/08/2024	3,42%	0,68	20,57	19,96	19,92	20,67	22M	4.251
07/08/2024	0,20%	0,04	19,89	20,28	19,74	20,28	20M	3.871
06/08/2024	1,48%	0,29	19,85	19,65	19,60	20,02	35M	7.317
05/08/2024	-1,56%	-0,31	19,56	19,32	18,98	19,67	38M	8.623
02/08/2024	-2,12%	-0,43	19,87	20,30	19,79	20,60	57M	6.216
01/08/2024	-1,74%	-0,36	20,30	20,99	20,17	21,34	83M	9.104
31/07/2024	0,44%	0,09	20,66	20,80	20,58	20,85	36M	5.393
30/07/2024	0,34%	0,07	20,57	20,50	20,44	20,70	20M	5.179
29/07/2024	-2,57%	-0,54	20,50	21,04	20,37	21,13	28M	5.059
26/07/2024	1,94%	0,40	21,04	20,63	20,50	21,04	37M	8.103
25/07/2024	-2,82%	-0,60	20,64	20,95	20,60	21,17	27M	5.419
24/07/2024	3,76%	0,77	21,24	20,65	20,56	21,31	43M	7.356
23/07/2024	-2,29%	-0,48	20,47	20,98	20,45	21,35	81M	9.307
22/07/2024	-0,24%	-0,05	20,95	20,94	20,55	21,13	44M	8.970
19/07/2024	0,77%	0,16	21,00	20,83	20,79	21,15	44M	5.927
18/07/2024	-2,02%	-0,43	20,84	21,21	20,66	21,27	44M	8.576
17/07/2024	0,95%	0,20	21,27	21,14	21,04	21,45	28M	4.371
16/07/2024	-0,19%	-0,04	21,07	21,00	20,95	21,30	38M	6.233
15/07/2024	0,52%	0,11	21,11	21,00	20,97	21,44	30M	5.355
12/07/2024	0,38%	0,08	21,00	20,97	20,75	21,10	21M	2.867
11/07/2024	1,60%	0,33	20,92	20,66	20,58	21,03	29M	4.993
10/07/2024	-0,34%	-0,07	20,59	20,75	20,46	20,78	19M	5.341
09/07/2024	-0,19%	-0,04	20,66	20,51	20,30	20,69	23M	3.395
08/07/2024	-0,67%	-0,14	20,70	21,10	20,57	21,50	53M	10.037
05/07/2024	3,12%	0,63	20,84	20,13	20,13	20,84	36M	8.138
04/07/2024	-0,69%	-0,14	20,21	20,35	20,18	20,65	19M	4.314
03/07/2024	-0,10%	-0,02	20,35	20,37	20,21	20,80	43M	8.298
02/07/2024	5,49%	1,06	20,37	19,36	19,36	20,50	98M	13.455
01/07/2024	4,15%	0,77	19,31	18,72	18,44	19,55	89M	10.644
28/06/2024	-0,91%	-0,17	18,54	18,78	18,50	18,82	24M	5.843
27/06/2024	0,92%	0,17	18,71	18,62	18,32	18,78	32M	7.417
26/06/2024	0,27%	0,05	18,54	18,56	18,31	18,65	22M	3.979
25/06/2024	-0,54%	-0,10	18,49	18,55	18,41	18,68	13M	3.596
24/06/2024	1,86%	0,34	18,59	18,29	18,27	18,81	20M	4.218
21/06/2024	-2,93%	-0,55	18,25	18,73	18,25	18,94	26M	5.429
20/06/2024	4,85%	0,87	18,80	18,18	18,07	19,00	84M	8.378
19/06/2024	1,87%	0,33	17,93	17,60	17,57	17,93	24M	4.712
18/06/2024	-2,76%	-0,50	17,60	18,05	17,49	18,25	52M	8.999
17/06/2024	0,17%	0,03	18,10	18,05	17,75	18,40	40M	7.662
14/06/2024	-1,53%	-0,28	18,07	18,36	18,00	18,44	30M	4.843
13/06/2024	-1,40%	-0,26	18,35	18,61	18,35	18,85	33M	4.960
12/06/2024	-2,21%	-0,42	18,61	19,20	18,41	19,41	91M	13.489
11/06/2024	1,66%	0,31	19,03	18,72	18,66	19,05	54M	8.422
10/06/2024	-1,78%	-0,34	18,72	19,10	18,72	19,32	39M	7.784
07/06/2024	-0,94%	-0,18	19,06	19,09	19,05	19,38	34M	7.219
06/06/2024	-5,50%	-1,12	19,24	19,06	18,80	19,28	47M	6.700
05/06/2024	-3,37%	-0,71	20,36	21,21	20,36	21,44	107M	12.584
04/06/2024	0,29%	0,06	21,07	21,01	20,67	21,15	49M	6.364
03/06/2024	1,30%	0,27	21,01	21,10	20,90	21,27	89M	10.432
31/05/2024	4,17%	0,83	20,74	20,40	20,31	20,92	123M	12.843
29/05/2024	-0,80%	-0,16	19,91	20,12	19,67	20,12	24M	4.786
28/05/2024	0,45%	0,09	20,07	20,21	19,93	20,59	22M	4.363
27/05/2024	1,58%	0,31	19,98	19,75	19,59	20,07	17M	2.955
24/05/2024	-1,01%	-0,20	19,67	19,96	19,52	19,99	25M	3.562
23/05/2024	-0,90%	-0,18	19,87	20,16	19,67	20,23	30M	7.252
22/05/2024	-4,43%	-0,93	20,05	20,84	19,97	20,85	73M	9.177
21/05/2024	-1,04%	-0,22	20,98	21,15	20,92	21,48	47M	6.784
20/05/2024	1,29%	0,27	21,20	20,82	20,65	21,26	29M	4.154
17/05/2024	0,19%	0,04	20,93	20,89	20,61	21,05	24M	4.231
16/05/2024	-2,70%	-0,58	20,89	21,52	20,77	21,65	37M	5.907
15/05/2024	1,08%	0,23	21,47	21,17	21,11	21,79	55M	8.043
14/05/2024	-0,75%	-0,16	21,24	21,50	21,06	21,50	37M	6.879
13/05/2024	0,42%	0,09	21,40	21,35	21,35	21,83	26M	4.950
10/05/2024	-0,19%	-0,04	21,31	21,17	21,17	21,82	44M	7.657
09/05/2024	-0,61%	-0,13	21,35	21,35	21,13	21,62	46M	10.656
08/05/2024	0,00%	0,00	21,48	21,32	21,08	21,79	49M	7.870
07/05/2024	-0,19%	-0,04	21,48	21,54	21,37	21,87	28M	5.190
06/05/2024	-0,14%	-0,03	21,52	21,60	21,43	21,99	56M	8.712
03/05/2024	-1,15%	-0,25	21,55	21,92	21,43	22,08	59M	9.697
02/05/2024	0,05%	0,01	21,80	22,01	21,52	22,15	67M	13.172
30/04/2024	-2,68%	-0,60	21,79	22,27	21,47	22,39	61M	10.708
29/04/2024	-0,93%	-0,21	22,39	22,49	21,75	22,49	53M	7.441
26/04/2024	2,40%	0,53	22,60	22,05	21,94	22,70	67M	8.549
25/04/2024	-0,09%	-0,02	22,07	21,50	21,04	22,07	86M	10.327
24/04/2024	4,74%	1,00	22,09	21,20	21,09	22,12	142M	17.241
23/04/2024	2,63%	0,54	21,09	20,35	20,25	21,09	60M	10.146
22/04/2024	-2,84%	-0,60	20,55	20,95	20,38	20,96	89M	13.707
19/04/2024	4,39%	0,89	21,15	20,29	20,22	21,15	100M	12.720
18/04/2024	-0,64%	-0,13	20,26	20,39	20,12	20,60	36M	9.625
17/04/2024	-1,55%	-0,32	20,39	20,71	20,12	20,93	129M	18.638
16/04/2024	-1,85%	-0,39	20,71	20,96	20,60	21,13	68M	11.792
15/04/2024	-1,95%	-0,42	21,10	21,63	20,73	21,64	97M	16.381
12/04/2024	-2,14%	-0,47	21,52	21,99	21,49	22,75	86M	12.280
11/04/2024	-0,81%	-0,18	21,99	21,98	21,90	22,25	43M	8.086
10/04/2024	1,70%	0,37	22,17	21,80	21,35	22,30	109M	16.286
09/04/2024	2,98%	0,63	21,80	21,36	21,00	21,80	65M	8.848
08/04/2024	0,57%	0,12	21,17	21,10	20,69	21,40	95M	17.110
05/04/2024	-4,27%	-0,94	21,05	22,01	21,02	22,22	82M	11.571
04/04/2024	-0,23%	-0,05	21,99	22,11	21,89	22,69	79M	11.806
03/04/2024	4,60%	0,97	22,04	21,25	21,25	22,32	129M	16.343
02/04/2024	-9,02%	-2,09	21,07	21,95	21,00	21,95	235M	25.194
01/04/2024	-1,66%	-0,39	23,16	23,70	23,10	23,77	82M	10.175
28/03/2024	2,21%	0,51	23,55	23,18	22,89	23,62	92M	8.501
27/03/2024	-	-	23,04	22,64	22,39	23,16	101M	8.789

Date,Open,High,Low,Close,Volume
03-Oct-24,18.01,18.50,17.93,18.38,34606332
02-Oct-24,18.15,18.48,17.91,18.05,46194009
01-Oct-24,17.50,18.14,17.50,17.71,60832580
30-Sep-24,17.95,18.02,17.58,17.72,27172140
27-Sep-24,17.72,18.08,17.64,17.85,34332185
26-Sep-24,17.85,18.14,17.72,17.81,51542761
25-Sep-24,18.56,18.75,18.14,18.14,23947857
24-Sep-24,18.72,18.92,18.46,18.55,27422020
23-Sep-24,18.39,18.55,18.25,18.35,30578030
20-Sep-24,18.51,18.57,18.25,18.34,51726880
19-Sep-24,19.02,19.03,18.50,18.52,32250014
18-Sep-24,18.78,19.15,18.69,18.77,32334262
17-Sep-24,18.73,18.88,18.46,18.84,25853260
16-Sep-24,19.16,19.31,18.62,18.73,30148213
13-Sep-24,18.73,19.12,18.72,19.04,42998139
12-Sep-24,18.93,18.96,18.58,18.61,28306787
11-Sep-24,18.99,19.23,18.75,18.83,40796828
10-Sep-24,19.01,19.01,18.52,18.93,63144862
09-Sep-24,19.33,19.35,18.91,19.05,57481245
06-Sep-24,20.06,20.18,19.28,19.28,58815775
05-Sep-24,20.05,20.25,19.98,20.12,29758045
04-Sep-24,20.06,20.34,20.01,20.11,42749685
03-Sep-24,20.20,20.49,19.97,20.02,43717824
02-Sep-24,20.40,20.67,20.20,20.45,27155326
30-Aug-24,20.51,20.51,20.02,20.40,65371034
29-Aug-24,20.78,20.94,20.38,20.54,48323359
28-Aug-24,21.00,21.03,20.55,20.78,53111292
27-Aug-24,21.50,21.61,21.04,21.04,25500931
26-Aug-24,21.81,21.93,21.53,21.63,20342080
23-Aug-24,21.19,21.77,21.04,21.51,28797503
22-Aug-24,21.76,21.77,21.03,21.06,23762450
21-Aug-24,21.58,21.97,21.54,21.61,23415449
20-Aug-24,21.87,21.93,21.45,21.72,28035968
19-Aug-24,21.70,21.96,21.53,21.85,31468713
16-Aug-24,21.81,22.06,21.39,21.63,33126883
15-Aug-24,21.94,22.29,21.70,22.10,32959438
14-Aug-24,21.81,22.19,21.76,21.80,44363872
13-Aug-24,21.84,21.95,21.61,21.86,28442999
12-Aug-24,21.55,21.88,21.45,21.74,41747974
09-Aug-24,20.93,21.67,20.78,21.31,67226447
08-Aug-24,19.96,20.67,19.92,20.57,22267707
07-Aug-24,20.28,20.28,19.74,19.89,20390588
06-Aug-24,19.65,20.02,19.60,19.85,35290588
05-Aug-24,19.32,19.67,18.98,19.56,38372563
02-Aug-24,20.30,20.60,19.79,19.87,57213428
01-Aug-24,20.99,21.34,20.17,20.30,83345305
31-Jul-24,20.80,20.85,20.58,20.66,36104060
30-Jul-24,20.50,20.70,20.44,20.57,20458396
29-Jul-24,21.04,21.13,20.37,20.50,28352321
26-Jul-24,20.63,21.04,20.50,21.04,37368407
25-Jul-24,20.95,21.17,20.60,20.64,26799580
24-Jul-24,20.65,21.31,20.56,21.24,43099375
23-Jul-24,20.98,21.35,20.45,20.47,81394699
22-Jul-24,20.94,21.13,20.55,20.95,44465958
19-Jul-24,20.83,21.15,20.79,21.00,44261384
18-Jul-24,21.21,21.27,20.66,20.84,43985267
17-Jul-24,21.14,21.45,21.04,21.27,27906696
16-Jul-24,21.00,21.30,20.95,21.07,38006128
15-Jul-24,21.00,21.44,20.97,21.11,29598216
12-Jul-24,20.97,21.10,20.75,21.00,20565065
11-Jul-24,20.66,21.03,20.58,20.92,28888432
10-Jul-24,20.75,20.78,20.46,20.59,19120212
09-Jul-24,20.51,20.69,20.30,20.66,23186437
08-Jul-24,21.10,21.50,20.57,20.70,53249914
05-Jul-24,20.13,20.84,20.13,20.84,35650090
04-Jul-24,20.35,20.65,20.18,20.21,18633711
03-Jul-24,20.37,20.80,20.21,20.35,43361451
02-Jul-24,19.36,20.50,19.36,20.37,97731507
01-Jul-24,18.72,19.55,18.44,19.31,88615369
28-Jun-24,18.78,18.82,18.50,18.54,23958075
27-Jun-24,18.62,18.78,18.32,18.71,32312011
26-Jun-24,18.56,18.65,18.31,18.54,21511211
25-Jun-24,18.55,18.68,18.41,18.49,12668612
24-Jun-24,18.29,18.81,18.27,18.59,20178539
21-Jun-24,18.73,18.94,18.25,18.25,26147207
20-Jun-24,18.18,19.00,18.07,18.80,83950984
19-Jun-24,17.60,17.93,17.57,17.93,23775945
18-Jun-24,18.05,18.25,17.49,17.60,52354153
17-Jun-24,18.05,18.40,17.75,18.10,39964065
14-Jun-24,18.36,18.44,18.00,18.07,30348987
13-Jun-24,18.61,18.85,18.35,18.35,32641372
12-Jun-24,19.20,19.41,18.41,18.61,90579589
11-Jun-24,18.72,19.05,18.66,19.03,54432297
10-Jun-24,19.10,19.32,18.72,18.72,39424593
07-Jun-24,19.09,19.38,19.05,19.06,33547696
06-Jun-24,19.06,19.28,18.80,19.24,47225433
05-Jun-24,21.21,21.44,20.36,20.36,107284708
04-Jun-24,21.01,21.15,20.67,21.07,48775602
03-Jun-24,21.10,21.27,20.90,21.01,88950518
31-May-24,20.40,20.92,20.31,20.74,122972095
29-May-24,20.12,20.12,19.67,19.91,23958443
28-May-24,20.21,20.59,19.93,20.07,21751936
27-May-24,19.75,20.07,19.59,19.98,16511216
24-May-24,19.96,19.99,19.52,19.67,24832637
23-May-24,20.16,20.23,19.67,19.87,29676064
22-May-24,20.84,20.85,19.97,20.05,72623119
21-May-24,21.15,21.48,20.92,20.98,47383620
20-May-24,20.82,21.26,20.65,21.20,29267125
17-May-24,20.89,21.05,20.61,20.93,24296935
16-May-24,21.52,21.65,20.77,20.89,37077005
15-May-24,21.17,21.79,21.11,21.47,54563393
14-May-24,21.50,21.50,21.06,21.24,37286585
13-May-24,21.35,21.83,21.35,21.40,25756399
10-May-24,21.17,21.82,21.17,21.31,43835264
09-May-24,21.35,21.62,21.13,21.35,46387694
08-May-24,21.32,21.79,21.08,21.48,49027732
07-May-24,21.54,21.87,21.37,21.48,27885123
06-May-24,21.60,21.99,21.43,21.52,56469394
03-May-24,21.92,22.08,21.43,21.55,58615717
02-May-24,22.01,22.15,21.52,21.80,66595799
30-Apr-24,22.27,22.39,21.47,21.79,61272457
29-Apr-24,22.49,22.49,21.75,22.39,53229310
26-Apr-24,22.05,22.70,21.94,22.60,67126211
25-Apr-24,21.50,22.07,21.04,22.07,85963405
24-Apr-24,21.20,22.12,21.09,22.09,142385107
23-Apr-24,20.35,21.09,20.25,21.09,60250078
22-Apr-24,20.95,20.96,20.38,20.55,88958526
19-Apr-24,20.29,21.15,20.22,21.15,99938737
18-Apr-24,20.39,20.60,20.12,20.26,36013610
17-Apr-24,20.71,20.93,20.12,20.39,128933395
16-Apr-24,20.96,21.13,20.60,20.71,68000542
15-Apr-24,21.63,21.64,20.73,21.10,96592360
12-Apr-24,21.99,22.75,21.49,21.52,86209756
11-Apr-24,21.98,22.25,21.90,21.99,43296810
10-Apr-24,21.80,22.30,21.35,22.17,108850544
09-Apr-24,21.36,21.80,21.00,21.80,64926300
08-Apr-24,21.10,21.40,20.69,21.17,94722625
05-Apr-24,22.01,22.22,21.02,21.05,81911543
04-Apr-24,22.11,22.69,21.89,21.99,78811971
03-Apr-24,21.25,22.32,21.25,22.04,129493475
02-Apr-24,21.95,21.95,21.00,21.07,234525586
01-Apr-24,23.70,23.77,23.10,23.16,82293560
28-Mar-24,23.18,23.62,22.89,23.55,91888318
27-Mar-24,22.64,23.16,22.39,23.04,100973885

*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: RECV3