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
18/03/2026	0,66%	0,09	13,74	13,65	13,48	13,95	61M	11.534
17/03/2026	3,96%	0,52	13,65	13,15	13,15	13,78	51M	10.242
16/03/2026	2,26%	0,29	13,13	12,90	12,70	13,19	38M	7.004
13/03/2026	-0,16%	-0,02	12,84	12,80	12,71	13,01	43M	8.088
12/03/2026	-0,23%	-0,03	12,86	13,01	12,70	13,06	52M	11.402
11/03/2026	0,00%	0,00	12,89	12,87	12,83	13,20	51M	7.657
10/03/2026	0,23%	0,03	12,89	12,66	12,51	12,89	61M	7.489

09/03/2026	-0,08%	-0,01	12,86	13,20	12,68	13,27	106M	14.213
06/03/2026	0,16%	0,02	12,87	12,89	12,77	13,05	88M	11.107
05/03/2026	2,80%	0,35	12,85	12,58	12,54	12,86	95M	12.876
04/03/2026	1,63%	0,20	12,50	12,44	12,15	12,53	67M	9.554
03/03/2026	-3,38%	-0,43	12,30	12,90	12,30	13,00	104M	20.856
02/03/2026	3,33%	0,41	12,73	12,89	12,38	12,92	127M	16.677
27/02/2026	0,49%	0,06	12,32	12,26	12,19	12,40	36M	7.141
26/02/2026	2,42%	0,29	12,26	11,93	11,84	12,30	64M	10.804
25/02/2026	-0,17%	-0,02	11,97	12,00	11,74	12,09	54M	10.044
24/02/2026	3,54%	0,41	11,99	11,58	11,58	11,99	50M	10.082
23/02/2026	-0,94%	-0,11	11,58	11,70	11,48	11,90	36M	5.971
20/02/2026	2,81%	0,32	11,69	11,34	11,30	11,73	63M	13.571
19/02/2026	1,16%	0,13	11,37	11,30	11,26	11,58	52M	10.509
18/02/2026	3,59%	0,39	11,24	10,91	10,91	11,48	44M	10.582
13/02/2026	2,07%	0,22	10,85	10,60	10,51	10,95	39M	8.075
12/02/2026	-3,36%	-0,37	10,63	11,00	10,63	11,01	37M	7.381
11/02/2026	-0,18%	-0,02	11,00	11,09	10,92	11,14	41M	10.235
10/02/2026	0,73%	0,08	11,02	10,95	10,93	11,07	29M	3.279
09/02/2026	1,67%	0,18	10,94	10,80	10,67	10,95	25M	6.186
06/02/2026	0,75%	0,08	10,76	10,70	10,54	10,76	27M	7.181
05/02/2026	-1,29%	-0,14	10,68	10,82	10,61	10,91	34M	7.618
04/02/2026	-3,05%	-0,34	10,82	11,17	10,77	11,19	32M	6.573
03/02/2026	2,01%	0,22	11,16	11,06	11,04	11,25	33M	8.172
02/02/2026	-3,19%	-0,36	10,94	11,05	10,72	11,15	83M	15.528
30/01/2026	0,00%	0,00	11,30	11,26	11,08	11,30	32M	6.609
29/01/2026	-1,57%	-0,18	11,30	11,55	11,27	11,64	45M	7.704
28/01/2026	2,50%	0,28	11,48	11,28	11,20	11,55	45M	10.435
27/01/2026	0,99%	0,11	11,20	11,17	11,11	11,36	38M	11.236
26/01/2026	-0,18%	-0,02	11,09	11,11	10,94	11,16	34M	10.318
23/01/2026	2,21%	0,24	11,11	10,90	10,87	11,21	52M	11.674
22/01/2026	-1,00%	-0,11	10,87	10,97	10,77	11,04	51M	13.685
21/01/2026	3,58%	0,38	10,98	10,68	10,65	10,99	53M	8.791
20/01/2026	1,34%	0,14	10,60	10,48	10,34	10,62	26M	5.200
19/01/2026	1,26%	0,13	10,46	10,35	10,30	10,49	24M	5.319
16/01/2026	-2,27%	-0,24	10,33	10,58	10,33	10,65	42M	9.756
15/01/2026	-0,09%	-0,01	10,57	10,41	10,34	10,63	37M	7.604
14/01/2026	2,32%	0,24	10,58	10,40	10,20	10,68	60M	10.324
13/01/2026	-0,96%	-0,10	10,34	10,55	10,32	10,55	76M	13.860
12/01/2026	2,15%	0,22	10,44	10,25	10,09	10,44	60M	10.491
09/01/2026	-7,18%	-0,79	10,22	10,11	10,07	10,32	64M	9.439
08/01/2026	0,09%	0,01	11,01	10,99	10,87	11,08	68M	11.203
07/01/2026	-0,72%	-0,08	11,00	11,09	10,78	11,12	69M	10.126
06/01/2026	0,00%	0,00	11,08	11,12	11,05	11,32	97M	9.279
05/01/2026	0,64%	0,07	11,08	11,05	10,80	11,09	48M	14.103
02/01/2026	-2,74%	-0,31	11,01	11,42	10,99	11,42	45M	11.390
30/12/2025	0,71%	0,08	11,32	11,31	11,27	11,40	25M	8.780
29/12/2025	1,08%	0,12	11,24	11,17	11,15	11,38	23M	4.768
26/12/2025	0,09%	0,01	11,12	11,09	10,99	11,16	23M	5.132
23/12/2025	1,09%	0,12	11,11	11,05	10,99	11,14	26M	7.125
22/12/2025	2,52%	0,27	10,99	10,92	10,73	11,10	39M	6.390
19/12/2025	-0,65%	-0,07	10,72	11,00	10,72	11,24	69M	12.159
18/12/2025	2,08%	0,22	10,79	10,60	10,59	10,98	37M	7.188
17/12/2025	1,54%	0,16	10,57	10,50	10,42	10,61	40M	9.676
16/12/2025	-3,25%	-0,35	10,41	10,69	10,40	10,69	41M	9.275
15/12/2025	0,47%	0,05	10,76	10,73	10,69	10,82	24M	5.180
12/12/2025	0,75%	0,08	10,71	10,67	10,67	10,85	19M	4.437
11/12/2025	-2,12%	-0,23	10,63	10,77	10,61	10,84	24M	6.180
10/12/2025	0,28%	0,03	10,86	10,83	10,63	10,91	37M	6.792
09/12/2025	0,00%	0,00	10,83	10,83	10,70	10,94	39M	8.286
08/12/2025	-0,18%	-0,02	10,83	10,85	10,83	11,26	54M	9.167
05/12/2025	-1,90%	-0,21	10,85	11,09	10,80	11,29	55M	11.746
04/12/2025	3,56%	0,38	11,06	10,73	10,69	11,14	89M	9.904
03/12/2025	0,28%	0,03	10,68	10,70	10,65	10,77	44M	7.718
02/12/2025	1,43%	0,15	10,65	10,55	10,44	10,67	53M	8.704
01/12/2025	-1,87%	-0,20	10,50	10,81	10,50	10,86	47M	7.523
28/11/2025	0,75%	0,08	10,70	10,62	10,53	10,75	28M	6.971
27/11/2025	-1,03%	-0,11	10,62	10,75	10,55	10,79	28M	6.347
26/11/2025	2,39%	0,25	10,73	10,49	10,49	10,73	33M	7.979
25/11/2025	-2,60%	-0,28	10,48	10,70	10,47	10,73	50M	10.055
24/11/2025	-1,01%	-0,11	10,76	10,85	10,76	10,95	43M	7.770
21/11/2025	-1,36%	-0,15	10,87	11,03	10,80	11,03	33M	6.116
19/11/2025	-2,13%	-0,24	11,02	11,15	11,00	11,17	32M	7.042
18/11/2025	1,90%	0,21	11,26	11,01	10,92	11,33	53M	12.416
17/11/2025	-0,27%	-0,03	11,05	11,14	11,00	11,14	31M	6.908
14/11/2025	-1,60%	-0,18	11,08	11,36	11,01	11,38	72M	9.382
13/11/2025	-1,23%	-0,14	11,26	11,38	11,26	11,48	61M	7.970
12/11/2025	-5,08%	-0,61	11,40	12,05	11,24	12,05	120M	17.272
11/11/2025	2,13%	0,25	12,01	11,81	11,68	12,01	63M	12.034
10/11/2025	0,34%	0,04	11,76	11,83	11,55	11,93	59M	13.068
07/11/2025	-6,39%	-0,80	11,72	12,14	11,72	12,15	133M	21.241
06/11/2025	-1,03%	-0,13	12,52	12,64	12,47	12,80	45M	7.746
05/11/2025	-1,02%	-0,13	12,65	12,81	12,63	12,82	53M	9.931
04/11/2025	1,19%	0,15	12,78	12,55	12,55	12,78	26M	5.702
03/11/2025	1,69%	0,21	12,63	12,44	12,44	12,67	27M	6.303
31/10/2025	0,32%	0,04	12,42	12,48	12,38	12,54	23M	4.475
30/10/2025	-0,16%	-0,02	12,38	12,31	12,31	12,58	17M	3.960
29/10/2025	-1,35%	-0,17	12,40	12,62	12,37	12,66	19M	5.066
28/10/2025	0,24%	0,03	12,57	12,54	12,50	12,67	22M	5.976
27/10/2025	0,48%	0,06	12,54	12,57	12,44	12,64	19M	5.099
24/10/2025	-1,03%	-0,13	12,48	12,61	12,48	12,75	21M	6.814
23/10/2025	1,29%	0,16	12,61	12,84	12,44	12,86	35M	5.781
22/10/2025	1,55%	0,19	12,45	12,43	12,24	12,45	26M	3.896
21/10/2025	0,08%	0,01	12,26	12,29	12,24	12,43	18M	5.495
20/10/2025	-0,65%	-0,08	12,25	12,33	12,24	12,37	20M	4.439
17/10/2025	1,31%	0,16	12,33	12,22	12,11	12,53	35M	7.185
16/10/2025	-0,49%	-0,06	12,17	12,15	12,05	12,32	36M	7.552
15/10/2025	1,83%	0,22	12,23	12,01	12,00	12,27	41M	8.902
14/10/2025	-1,23%	-0,15	12,01	12,05	11,98	12,21	26M	4.406
13/10/2025	2,96%	0,35	12,16	11,96	11,90	12,42	38M	6.863
10/10/2025	-3,04%	-0,37	11,81	12,19	11,70	12,26	60M	10.693
09/10/2025	-0,65%	-0,08	12,18	12,26	12,18	12,38	23M	5.629
08/10/2025	-1,61%	-0,20	12,26	12,55	12,26	12,55	25M	5.910
07/10/2025	0,89%	0,11	12,46	12,29	12,26	12,46	21M	5.541
06/10/2025	-0,08%	-0,01	12,35	12,47	12,35	12,58	26M	5.320
03/10/2025	-0,24%	-0,03	12,36	12,42	12,33	12,52	21M	5.281
02/10/2025	-2,13%	-0,27	12,39	12,66	12,39	12,70	22M	4.360
01/10/2025	0,40%	0,05	12,66	12,67	12,55	12,72	23M	7.763
30/09/2025	-1,64%	-0,21	12,61	12,79	12,61	12,83	28M	6.031
29/09/2025	-1,38%	-0,18	12,82	13,03	12,80	13,06	35M	6.795
26/09/2025	-0,31%	-0,04	13,00	13,10	12,98	13,18	31M	6.353
25/09/2025	-0,61%	-0,08	13,04	13,11	12,96	13,13	32M	8.160
24/09/2025	-0,30%	-0,04	13,12	13,23	13,02	13,34	30M	5.794
23/09/2025	1,54%	0,20	13,16	13,04	13,00	13,30	20M	3.769
22/09/2025	0,08%	0,01	12,96	12,95	12,82	13,02	23M	4.162
19/09/2025	-2,41%	-0,32	12,95	13,35	12,95	13,35	27M	5.131
18/09/2025	-0,38%	-0,05	13,27	13,32	13,20	13,36	10M	1.877
17/09/2025	1,22%	0,16	13,32	13,19	13,12	13,38	23M	5.084
16/09/2025	0,77%	0,10	13,16	13,13	13,10	13,23	17M	3.772
15/09/2025	1,24%	0,16	13,06	12,93	12,86	13,09	19M	3.338
12/09/2025	-0,77%	-0,10	12,90	13,10	12,89	13,21	21M	4.163
11/09/2025	-0,54%	-0,07	13,00	13,05	12,95	13,11	21M	3.421
10/09/2025	-1,13%	-0,15	13,07	13,16	13,04	13,31	21M	3.957
09/09/2025	3,12%	0,40	13,22	13,00	12,88	13,42	46M	9.227
08/09/2025	-0,23%	-0,03	12,82	12,95	12,73	13,07	29M	5.580
05/09/2025	-0,70%	-0,09	12,85	12,93	12,78	13,10	30M	5.558
04/09/2025	-0,46%	-0,06	12,94	13,01	12,81	13,04	18M	6.039
03/09/2025	-	-	13,00	13,12	13,00	13,25	26M	5.911

Date,Open,High,Low,Close,Volume
18-Mar-26,13.65,13.95,13.48,13.74,61217039
17-Mar-26,13.15,13.78,13.15,13.65,50942480
16-Mar-26,12.90,13.19,12.70,13.13,37804665
13-Mar-26,12.80,13.01,12.71,12.84,43203694
12-Mar-26,13.01,13.06,12.70,12.86,52091749
11-Mar-26,12.87,13.20,12.83,12.89,51178348
10-Mar-26,12.66,12.89,12.51,12.89,60756054
09-Mar-26,13.20,13.27,12.68,12.86,106382658
06-Mar-26,12.89,13.05,12.77,12.87,88057761
05-Mar-26,12.58,12.86,12.54,12.85,95063635
04-Mar-26,12.44,12.53,12.15,12.50,67161242
03-Mar-26,12.90,13.00,12.30,12.30,103636763
02-Mar-26,12.89,12.92,12.38,12.73,126999845
27-Feb-26,12.26,12.40,12.19,12.32,36121558
26-Feb-26,11.93,12.30,11.84,12.26,63603129
25-Feb-26,12.00,12.09,11.74,11.97,53719794
24-Feb-26,11.58,11.99,11.58,11.99,50378085
23-Feb-26,11.70,11.90,11.48,11.58,36115879
20-Feb-26,11.34,11.73,11.30,11.69,62691972
19-Feb-26,11.30,11.58,11.26,11.37,51868429
18-Feb-26,10.91,11.48,10.91,11.24,44292319
13-Feb-26,10.60,10.95,10.51,10.85,39221168
12-Feb-26,11.00,11.01,10.63,10.63,36721669
11-Feb-26,11.09,11.14,10.92,11.00,41249759
10-Feb-26,10.95,11.07,10.93,11.02,29055668
09-Feb-26,10.80,10.95,10.67,10.94,24938145
06-Feb-26,10.70,10.76,10.54,10.76,27495195
05-Feb-26,10.82,10.91,10.61,10.68,34395085
04-Feb-26,11.17,11.19,10.77,10.82,31784046
03-Feb-26,11.06,11.25,11.04,11.16,32997025
02-Feb-26,11.05,11.15,10.72,10.94,83173132
30-Jan-26,11.26,11.30,11.08,11.30,32496079
29-Jan-26,11.55,11.64,11.27,11.30,45380400
28-Jan-26,11.28,11.55,11.20,11.48,44605991
27-Jan-26,11.17,11.36,11.11,11.20,38355271
26-Jan-26,11.11,11.16,10.94,11.09,33798751
23-Jan-26,10.90,11.21,10.87,11.11,52462566
22-Jan-26,10.97,11.04,10.77,10.87,51489849
21-Jan-26,10.68,10.99,10.65,10.98,53211536
20-Jan-26,10.48,10.62,10.34,10.60,25932103
19-Jan-26,10.35,10.49,10.30,10.46,23833756
16-Jan-26,10.58,10.65,10.33,10.33,42156008
15-Jan-26,10.41,10.63,10.34,10.57,36586844
14-Jan-26,10.40,10.68,10.20,10.58,60323352
13-Jan-26,10.55,10.55,10.32,10.34,75776890
12-Jan-26,10.25,10.44,10.09,10.44,60309617
09-Jan-26,10.11,10.32,10.07,10.22,63683193
08-Jan-26,10.99,11.08,10.87,11.01,68081150
07-Jan-26,11.09,11.12,10.78,11.00,69186356
06-Jan-26,11.12,11.32,11.05,11.08,97415342
05-Jan-26,11.05,11.09,10.80,11.08,48162817
02-Jan-26,11.42,11.42,10.99,11.01,44810036
30-Dec-25,11.31,11.40,11.27,11.32,25240637
29-Dec-25,11.17,11.38,11.15,11.24,22792851
26-Dec-25,11.09,11.16,10.99,11.12,22672404
23-Dec-25,11.05,11.14,10.99,11.11,26423416
22-Dec-25,10.92,11.10,10.73,10.99,39029084
19-Dec-25,11.00,11.24,10.72,10.72,69031125
18-Dec-25,10.60,10.98,10.59,10.79,37150340
17-Dec-25,10.50,10.61,10.42,10.57,40483781
16-Dec-25,10.69,10.69,10.40,10.41,40534225
15-Dec-25,10.73,10.82,10.69,10.76,23653656
12-Dec-25,10.67,10.85,10.67,10.71,19113886
11-Dec-25,10.77,10.84,10.61,10.63,24444583
10-Dec-25,10.83,10.91,10.63,10.86,37389226
09-Dec-25,10.83,10.94,10.70,10.83,39315419
08-Dec-25,10.85,11.26,10.83,10.83,54351772
05-Dec-25,11.09,11.29,10.80,10.85,54851876
04-Dec-25,10.73,11.14,10.69,11.06,89162466
03-Dec-25,10.70,10.77,10.65,10.68,44044954
02-Dec-25,10.55,10.67,10.44,10.65,53036272
01-Dec-25,10.81,10.86,10.50,10.50,47399047
28-Nov-25,10.62,10.75,10.53,10.70,27624463
27-Nov-25,10.75,10.79,10.55,10.62,28466921
26-Nov-25,10.49,10.73,10.49,10.73,32515127
25-Nov-25,10.70,10.73,10.47,10.48,50388496
24-Nov-25,10.85,10.95,10.76,10.76,42897279
21-Nov-25,11.03,11.03,10.80,10.87,33135383
19-Nov-25,11.15,11.17,11.00,11.02,32394089
18-Nov-25,11.01,11.33,10.92,11.26,52808035
17-Nov-25,11.14,11.14,11.00,11.05,31307925
14-Nov-25,11.36,11.38,11.01,11.08,72288432
13-Nov-25,11.38,11.48,11.26,11.26,60670971
12-Nov-25,12.05,12.05,11.24,11.40,119992158
11-Nov-25,11.81,12.01,11.68,12.01,63432344
10-Nov-25,11.83,11.93,11.55,11.76,59088093
07-Nov-25,12.14,12.15,11.72,11.72,133499536
06-Nov-25,12.64,12.80,12.47,12.52,44931664
05-Nov-25,12.81,12.82,12.63,12.65,53101167
04-Nov-25,12.55,12.78,12.55,12.78,25943575
03-Nov-25,12.44,12.67,12.44,12.63,26604474
31-Oct-25,12.48,12.54,12.38,12.42,23287679
30-Oct-25,12.31,12.58,12.31,12.38,17076682
29-Oct-25,12.62,12.66,12.37,12.40,18660024
28-Oct-25,12.54,12.67,12.50,12.57,21664271
27-Oct-25,12.57,12.64,12.44,12.54,18910155
24-Oct-25,12.61,12.75,12.48,12.48,20713568
23-Oct-25,12.84,12.86,12.44,12.61,34849526
22-Oct-25,12.43,12.45,12.24,12.45,26018797
21-Oct-25,12.29,12.43,12.24,12.26,18485886
20-Oct-25,12.33,12.37,12.24,12.25,19505164
17-Oct-25,12.22,12.53,12.11,12.33,35319896
16-Oct-25,12.15,12.32,12.05,12.17,36101890
15-Oct-25,12.01,12.27,12.00,12.23,40953793
14-Oct-25,12.05,12.21,11.98,12.01,26117651
13-Oct-25,11.96,12.42,11.90,12.16,37789583
10-Oct-25,12.19,12.26,11.70,11.81,60448840
09-Oct-25,12.26,12.38,12.18,12.18,22851122
08-Oct-25,12.55,12.55,12.26,12.26,24827009
07-Oct-25,12.29,12.46,12.26,12.46,21406361
06-Oct-25,12.47,12.58,12.35,12.35,26206777
03-Oct-25,12.42,12.52,12.33,12.36,21427721
02-Oct-25,12.66,12.70,12.39,12.39,22295496
01-Oct-25,12.67,12.72,12.55,12.66,22879220
30-Sep-25,12.79,12.83,12.61,12.61,28280294
29-Sep-25,13.03,13.06,12.80,12.82,34575479
26-Sep-25,13.10,13.18,12.98,13.00,31297797
25-Sep-25,13.11,13.13,12.96,13.04,31891466
24-Sep-25,13.23,13.34,13.02,13.12,29966761
23-Sep-25,13.04,13.30,13.00,13.16,19597098
22-Sep-25,12.95,13.02,12.82,12.96,22888041
19-Sep-25,13.35,13.35,12.95,12.95,26674025
18-Sep-25,13.32,13.36,13.20,13.27,10162416
17-Sep-25,13.19,13.38,13.12,13.32,23114586
16-Sep-25,13.13,13.23,13.10,13.16,16975828
15-Sep-25,12.93,13.09,12.86,13.06,19030437
12-Sep-25,13.10,13.21,12.89,12.90,21156888
11-Sep-25,13.05,13.11,12.95,13.00,21384114
10-Sep-25,13.16,13.31,13.04,13.07,20683601
09-Sep-25,13.00,13.42,12.88,13.22,46200381
08-Sep-25,12.95,13.07,12.73,12.82,29148935
05-Sep-25,12.93,13.10,12.78,12.85,29799116
04-Sep-25,13.01,13.04,12.81,12.94,17894939
03-Sep-25,13.12,13.25,13.00,13.00,26021064

*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