Cotação atual, histórico e gráfico do papel: RECV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2021 | 0,92% | 0,17 | 18,70 | 18,57 | 18,20 | 18,97 | 21M | 5.892 |
| 16/06/2021 | 2,89% | 0,52 | 18,53 | 18,40 | 18,09 | 18,80 | 14M | 3.266 |
| 15/06/2021 | 4,10% | 0,71 | 18,01 | 17,41 | 17,40 | 18,40 | 27M | 8.497 |
| 14/06/2021 | 3,59% | 0,60 | 17,30 | 17,00 | 16,94 | 17,46 | 26M | 6.095 |
| 11/06/2021 | -0,06% | -0,01 | 16,70 | 16,70 | 16,39 | 16,88 | 17M | 1.440 |
| 10/06/2021 | 3,34% | 0,54 | 16,71 | 16,25 | 16,25 | 16,71 | 12M | 1.937 |
| 09/06/2021 | 0,06% | 0,01 | 16,17 | 16,22 | 15,98 | 16,24 | 14M | 2.100 |
| 08/06/2021 | -1,58% | -0,26 | 16,16 | 16,57 | 16,11 | 16,58 | 3M | 536 |
| 07/06/2021 | -2,20% | -0,37 | 16,42 | 16,67 | 16,30 | 16,75 | 7M | 2.490 |
| 04/06/2021 | 3,13% | 0,51 | 16,79 | 16,45 | 16,07 | 16,79 | 11M | 1.100 |
| 02/06/2021 | -0,06% | -0,01 | 16,28 | 16,20 | 15,96 | 16,44 | 12M | 890 |
|
|
| 01/06/2021 | 1,18% | 0,19 | 16,29 | 16,15 | 16,05 | 16,32 | 11M | 2.542 |
| 31/05/2021 | 1,58% | 0,25 | 16,10 | 15,84 | 15,74 | 16,15 | 18M | 1.878 |
| 28/05/2021 | 2,19% | 0,34 | 15,85 | 15,74 | 15,56 | 15,96 | 6M | 760 |
| 27/05/2021 | 1,31% | 0,20 | 15,51 | 15,46 | 15,26 | 15,73 | 9M | 611 |
| 26/05/2021 | -1,86% | -0,29 | 15,31 | 15,67 | 15,30 | 15,73 | 8M | 1.174 |
| 25/05/2021 | -0,32% | -0,05 | 15,60 | 15,63 | 15,55 | 15,84 | 3M | 469 |
| 24/05/2021 | -0,32% | -0,05 | 15,65 | 15,75 | 15,55 | 15,91 | 5M | 759 |
| 21/05/2021 | -0,32% | -0,05 | 15,70 | 15,71 | 15,59 | 15,75 | 4M | 720 |
| 20/05/2021 | 0,96% | 0,15 | 15,75 | 15,66 | 15,20 | 15,83 | 6M | 1.078 |
| 19/05/2021 | -2,01% | -0,32 | 15,60 | 15,88 | 15,52 | 16,10 | 19M | 905 |
| 18/05/2021 | -2,57% | -0,42 | 15,92 | 16,35 | 15,92 | 16,60 | 7M | 1.065 |
| 17/05/2021 | 2,12% | 0,34 | 16,34 | 15,99 | 15,70 | 16,34 | 22M | 8.114 |
| 14/05/2021 | 1,59% | 0,25 | 16,00 | 15,79 | 15,40 | 16,21 | 38M | 4.984 |
| 13/05/2021 | -1,19% | -0,19 | 15,75 | 15,79 | 15,43 | 15,92 | 9M | 1.585 |
| 12/05/2021 | -1,30% | -0,21 | 15,94 | 15,94 | 15,72 | 16,37 | 6M | 734 |
| 11/05/2021 | 1,70% | 0,27 | 16,15 | 15,68 | 15,15 | 16,15 | 27M | 8.156 |
| 10/05/2021 | -4,34% | -0,72 | 15,88 | 16,85 | 15,86 | 16,90 | 17M | 3.445 |
| 07/05/2021 | 3,75% | 0,60 | 16,60 | 16,15 | 15,52 | 16,90 | 37M | 7.101 |
| 06/05/2021 | 2,50% | 0,39 | 16,00 | 15,99 | 15,61 | 16,45 | 26M | 4.220 |
| 05/05/2021 | - | - | 15,61 | 14,45 | 14,33 | 16,70 | 160M | 28.591 |
Date,Open,High,Low,Close,Volume
17-Jun-21,18.57,18.97,18.20,18.70,21454012
16-Jun-21,18.40,18.80,18.09,18.53,14316044
15-Jun-21,17.41,18.40,17.40,18.01,26720981
14-Jun-21,17.00,17.46,16.94,17.30,26458697
11-Jun-21,16.70,16.88,16.39,16.70,16769910
10-Jun-21,16.25,16.71,16.25,16.71,11982771
09-Jun-21,16.22,16.24,15.98,16.17,14103650
08-Jun-21,16.57,16.58,16.11,16.16,3196643
07-Jun-21,16.67,16.75,16.30,16.42,6792665
04-Jun-21,16.45,16.79,16.07,16.79,10673660
02-Jun-21,16.20,16.44,15.96,16.28,12064921
01-Jun-21,16.15,16.32,16.05,16.29,11484282
31-May-21,15.84,16.15,15.74,16.10,18429510
28-May-21,15.74,15.96,15.56,15.85,6210192
27-May-21,15.46,15.73,15.26,15.51,8827925
26-May-21,15.67,15.73,15.30,15.31,7982820
25-May-21,15.63,15.84,15.55,15.60,3204308
24-May-21,15.75,15.91,15.55,15.65,5037719
21-May-21,15.71,15.75,15.59,15.70,4051889
20-May-21,15.66,15.83,15.20,15.75,5580537
19-May-21,15.88,16.10,15.52,15.60,19432458
18-May-21,16.35,16.60,15.92,15.92,6552609
17-May-21,15.99,16.34,15.70,16.34,21863622
14-May-21,15.79,16.21,15.40,16.00,38243200
13-May-21,15.79,15.92,15.43,15.75,9472638
12-May-21,15.94,16.37,15.72,15.94,5618264
11-May-21,15.68,16.15,15.15,16.15,26836888
10-May-21,16.85,16.90,15.86,15.88,16541417
07-May-21,16.15,16.90,15.52,16.60,36692806
06-May-21,15.99,16.45,15.61,16.00,26269644
05-May-21,14.45,16.70,14.33,15.61,159878154
*exoneração de responsabilidade e termos de uso