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
14/08/2026	-1,31%	-0,14	10,51	10,45	10,40	10,69	28M	7.412
13/08/2026	0,28%	0,03	10,65	10,60	10,43	10,66	20M	7.501
12/08/2026	2,12%	0,22	10,62	10,47	10,23	10,64	16M	5.957
11/08/2026	-3,17%	-0,34	10,40	10,79	10,39	10,88	20M	6.658
10/08/2026	4,99%	0,51	10,74	10,31	10,23	10,94	27M	6.983
07/08/2026	1,59%	0,16	10,23	10,20	10,13	10,37	20M	5.190
06/08/2026	-0,40%	-0,04	10,07	10,08	10,01	10,17	12M	4.295
05/08/2026	-1,37%	-0,14	10,11	10,33	10,07	10,37	16M	4.337
04/08/2026	-0,77%	-0,08	10,25	10,38	10,17	10,41	12M	4.006
03/08/2026	-3,19%	-0,34	10,33	10,45	10,21	10,61	23M	5.459
31/07/2026	1,14%	0,12	10,67	10,60	10,58	10,95	13M	3.880
30/07/2026	2,23%	0,23	10,55	10,35	10,27	10,60	15M	4.129
29/07/2026	1,18%	0,12	10,32	10,30	10,28	10,43	13M	3.125
28/07/2026	-0,39%	-0,04	10,20	10,37	10,11	10,42	15M	5.221
27/07/2026	-3,31%	-0,35	10,24	10,39	10,11	10,39	18M	4.342
24/07/2026	-2,75%	-0,30	10,59	10,77	10,53	10,83	16M	4.804
23/07/2026	0,83%	0,09	10,89	10,90	10,78	11,04	24M	4.943
22/07/2026	4,45%	0,46	10,80	10,42	10,39	10,80	17M	5.241
21/07/2026	1,77%	0,18	10,34	10,18	10,18	10,38	13M	3.348
20/07/2026	-1,26%	-0,13	10,16	10,29	10,13	10,33	15M	3.595
17/07/2026	0,00%	0,00	10,29	10,32	10,28	10,48	20M	4.500
16/07/2026	0,00%	0,00	10,29	10,23	10,16	10,49	16M	3.544
15/07/2026	-1,34%	-0,14	10,29	10,50	10,27	10,50	33M	6.582
14/07/2026	1,26%	0,13	10,43	10,40	10,13	10,44	18M	4.936
13/07/2026	0,78%	0,08	10,30	10,32	10,24	10,39	22M	5.373
10/07/2026	2,10%	0,21	10,22	10,23	10,08	10,29	17M	6.861
09/07/2026	-1,67%	-0,17	10,01	10,20	9,97	10,34	23M	8.519
08/07/2026	6,04%	0,58	10,18	9,81	9,74	10,20	44M	8.456
07/07/2026	1,37%	0,13	9,60	9,50	9,50	9,69	21M	6.864
06/07/2026	-1,76%	-0,17	9,47	9,59	9,39	9,61	31M	10.889
03/07/2026	0,31%	0,03	9,64	9,68	9,56	9,68	18M	6.516
02/07/2026	-2,44%	-0,24	9,61	9,87	9,56	9,92	44M	10.593
01/07/2026	-1,30%	-0,13	9,85	9,90	9,75	9,93	28M	9.024
30/06/2026	-0,80%	-0,08	9,98	9,98	9,92	10,11	21M	7.750
29/06/2026	0,40%	0,04	10,06	10,00	10,00	10,20	15M	4.426
26/06/2026	0,40%	0,04	10,02	9,91	9,90	10,10	16M	4.576
25/06/2026	-0,10%	-0,01	9,98	10,00	9,98	10,11	18M	5.258
24/06/2026	-1,19%	-0,12	9,99	10,05	9,90	10,08	22M	6.613
23/06/2026	-0,10%	-0,01	10,11	10,01	9,99	10,16	15M	5.746
22/06/2026	-0,59%	-0,06	10,12	10,21	10,01	10,26	20M	7.715
19/06/2026	1,80%	0,18	10,18	10,05	9,97	10,29	24M	6.143
18/06/2026	0,91%	0,09	10,00	9,90	9,79	10,03	19M	4.863
17/06/2026	-0,90%	-0,09	9,91	10,04	9,90	10,15	28M	8.659
16/06/2026	-2,15%	-0,22	10,00	10,15	9,93	10,18	27M	7.126
15/06/2026	-6,50%	-0,71	10,22	10,88	10,21	10,91	42M	7.751
12/06/2026	-1,62%	-0,18	10,93	10,99	10,74	11,17	36M	8.005
11/06/2026	5,91%	0,62	11,11	10,93	10,81	11,46	79M	13.933
10/06/2026	-2,33%	-0,25	10,49	10,72	10,49	10,83	24M	5.800
09/06/2026	-0,74%	-0,08	10,74	10,88	10,64	10,95	23M	5.967
08/06/2026	0,37%	0,04	10,82	10,83	10,76	10,89	14M	3.939
05/06/2026	-0,83%	-0,09	10,78	10,98	10,72	11,03	16M	5.253
03/06/2026	-2,07%	-0,23	10,87	11,09	10,87	11,14	23M	6.519
02/06/2026	-1,07%	-0,12	11,10	11,30	11,05	11,34	19M	3.968
01/06/2026	-1,32%	-0,15	11,22	11,40	10,95	11,49	40M	8.561
29/05/2026	-1,81%	-0,21	11,37	11,54	11,05	11,63	29M	7.337
28/05/2026	-1,95%	-0,23	11,58	11,93	11,53	12,01	24M	5.064
27/05/2026	-0,76%	-0,09	11,81	11,90	11,73	12,02	19M	4.449
26/05/2026	-3,64%	-0,45	11,90	12,31	11,72	12,41	38M	8.680
25/05/2026	0,32%	0,04	12,35	12,20	12,19	12,55	30M	6.604
22/05/2026	0,74%	0,09	12,31	12,19	12,07	12,35	15M	4.295
21/05/2026	0,25%	0,03	12,22	12,22	11,97	12,37	32M	7.845
20/05/2026	3,04%	0,36	12,19	11,79	11,74	12,24	32M	6.504
19/05/2026	-5,28%	-0,66	11,83	11,95	11,82	12,18	32M	7.645
18/05/2026	2,71%	0,33	12,49	12,26	12,13	12,52	33M	7.153
15/05/2026	1,08%	0,13	12,16	12,02	11,93	12,27	27M	6.548
14/05/2026	0,59%	0,07	12,03	12,02	12,00	12,14	19M	5.389
13/05/2026	-2,13%	-0,26	11,96	12,32	11,94	12,32	29M	8.636
12/05/2026	0,33%	0,04	12,22	12,22	12,02	12,33	27M	7.135
11/05/2026	-2,01%	-0,25	12,18	12,41	12,00	12,57	34M	8.106
08/05/2026	2,56%	0,31	12,43	12,50	12,30	12,79	33M	7.313
07/05/2026	-4,19%	-0,53	12,12	12,55	12,09	12,72	34M	8.278
06/05/2026	-1,94%	-0,25	12,65	12,71	12,59	12,79	26M	6.206
05/05/2026	0,86%	0,11	12,90	12,54	12,52	13,07	30M	7.228
04/05/2026	-1,31%	-0,17	12,79	12,98	12,74	13,03	22M	4.799
30/04/2026	1,25%	0,16	12,96	12,50	12,48	12,98	28M	5.400
29/04/2026	-1,16%	-0,15	12,80	13,11	12,75	13,21	50M	9.782
28/04/2026	-1,15%	-0,15	12,95	13,11	12,91	13,26	21M	4.681
27/04/2026	-2,75%	-0,37	13,10	13,41	12,97	13,59	54M	10.123
24/04/2026	-1,25%	-0,17	13,47	13,56	13,32	13,59	23M	5.035
23/04/2026	0,29%	0,04	13,64	13,56	13,50	13,81	26M	5.786
22/04/2026	3,82%	0,50	13,60	13,20	13,17	13,74	51M	7.335
20/04/2026	0,61%	0,08	13,10	13,16	12,96	13,31	34M	7.121
17/04/2026	-4,12%	-0,56	13,02	13,40	12,76	13,50	56M	12.661
16/04/2026	0,52%	0,07	13,58	13,61	13,46	13,76	21M	4.068
15/04/2026	-1,17%	-0,16	13,51	13,68	13,43	13,68	24M	5.979
14/04/2026	-1,30%	-0,18	13,67	13,74	13,56	13,95	70M	10.142
13/04/2026	-3,15%	-0,45	13,85	14,45	13,83	14,64	54M	8.861
10/04/2026	2,22%	0,31	14,30	13,99	13,88	14,43	47M	8.391
09/04/2026	1,60%	0,22	13,99	14,05	13,67	14,13	41M	7.835
08/04/2026	-2,34%	-0,33	13,77	13,06	13,00	13,79	61M	12.706
07/04/2026	1,51%	0,21	14,10	13,96	13,74	14,16	53M	9.459
06/04/2026	1,39%	0,19	13,89	13,67	13,60	14,12	86M	13.534
02/04/2026	0,74%	0,10	13,70	14,00	13,60	14,19	115M	13.152
01/04/2026	-3,06%	-0,43	13,60	13,81	13,25	14,02	55M	14.734
31/03/2026	0,57%	0,08	14,03	14,08	13,72	14,23	71M	12.881
30/03/2026	2,72%	0,37	13,95	13,70	13,69	14,26	68M	12.971
27/03/2026	2,11%	0,28	13,58	13,32	13,32	13,69	59M	10.752
26/03/2026	0,23%	0,03	13,30	13,24	13,20	13,59	27M	4.395
25/03/2026	1,38%	0,18	13,27	12,90	12,88	13,47	41M	9.509
24/03/2026	0,08%	0,01	13,09	13,10	12,96	13,30	38M	8.052
23/03/2026	2,83%	0,36	13,08	12,45	12,36	13,19	50M	7.898
20/03/2026	-5,29%	-0,71	12,72	13,31	12,52	13,39	94M	9.182
19/03/2026	-2,26%	-0,31	13,43	13,64	13,15	13,80	95M	16.412
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	-	-	10,94	11,05	10,72	11,15	83M	15.528

Date,Open,High,Low,Close,Volume
14-Aug-26,10.45,10.69,10.40,10.51,27898272
13-Aug-26,10.60,10.66,10.43,10.65,20358543
12-Aug-26,10.47,10.64,10.23,10.62,16206493
11-Aug-26,10.79,10.88,10.39,10.40,19711270
10-Aug-26,10.31,10.94,10.23,10.74,27069419
07-Aug-26,10.20,10.37,10.13,10.23,20063337
06-Aug-26,10.08,10.17,10.01,10.07,12147215
05-Aug-26,10.33,10.37,10.07,10.11,15525214
04-Aug-26,10.38,10.41,10.17,10.25,12244088
03-Aug-26,10.45,10.61,10.21,10.33,23188776
31-Jul-26,10.60,10.95,10.58,10.67,12619362
30-Jul-26,10.35,10.60,10.27,10.55,14744008
29-Jul-26,10.30,10.43,10.28,10.32,12827130
28-Jul-26,10.37,10.42,10.11,10.20,15055521
27-Jul-26,10.39,10.39,10.11,10.24,18097019
24-Jul-26,10.77,10.83,10.53,10.59,15519353
23-Jul-26,10.90,11.04,10.78,10.89,23928779
22-Jul-26,10.42,10.80,10.39,10.80,17213649
21-Jul-26,10.18,10.38,10.18,10.34,12789903
20-Jul-26,10.29,10.33,10.13,10.16,14917288
17-Jul-26,10.32,10.48,10.28,10.29,19763400
16-Jul-26,10.23,10.49,10.16,10.29,15791820
15-Jul-26,10.50,10.50,10.27,10.29,33213418
14-Jul-26,10.40,10.44,10.13,10.43,18395387
13-Jul-26,10.32,10.39,10.24,10.30,21890976
10-Jul-26,10.23,10.29,10.08,10.22,16953220
09-Jul-26,10.20,10.34,9.97,10.01,23002142
08-Jul-26,9.81,10.20,9.74,10.18,44179978
07-Jul-26,9.50,9.69,9.50,9.60,20917236
06-Jul-26,9.59,9.61,9.39,9.47,31477933
03-Jul-26,9.68,9.68,9.56,9.64,18196453
02-Jul-26,9.87,9.92,9.56,9.61,44202768
01-Jul-26,9.90,9.93,9.75,9.85,28071523
30-Jun-26,9.98,10.11,9.92,9.98,20529824
29-Jun-26,10.00,10.20,10.00,10.06,14668888
26-Jun-26,9.91,10.10,9.90,10.02,16079434
25-Jun-26,10.00,10.11,9.98,9.98,17699523
24-Jun-26,10.05,10.08,9.90,9.99,22105949
23-Jun-26,10.01,10.16,9.99,10.11,15348605
22-Jun-26,10.21,10.26,10.01,10.12,19604452
19-Jun-26,10.05,10.29,9.97,10.18,23884881
18-Jun-26,9.90,10.03,9.79,10.00,18820234
17-Jun-26,10.04,10.15,9.90,9.91,28127946
16-Jun-26,10.15,10.18,9.93,10.00,26996616
15-Jun-26,10.88,10.91,10.21,10.22,42478477
12-Jun-26,10.99,11.17,10.74,10.93,35920857
11-Jun-26,10.93,11.46,10.81,11.11,79274169
10-Jun-26,10.72,10.83,10.49,10.49,24498717
09-Jun-26,10.88,10.95,10.64,10.74,23469414
08-Jun-26,10.83,10.89,10.76,10.82,14261432
05-Jun-26,10.98,11.03,10.72,10.78,16349015
03-Jun-26,11.09,11.14,10.87,10.87,23012278
02-Jun-26,11.30,11.34,11.05,11.10,18652044
01-Jun-26,11.40,11.49,10.95,11.22,40065627
29-May-26,11.54,11.63,11.05,11.37,29132424
28-May-26,11.93,12.01,11.53,11.58,23671970
27-May-26,11.90,12.02,11.73,11.81,18743104
26-May-26,12.31,12.41,11.72,11.90,37947379
25-May-26,12.20,12.55,12.19,12.35,30274848
22-May-26,12.19,12.35,12.07,12.31,15307870
21-May-26,12.22,12.37,11.97,12.22,32453204
20-May-26,11.79,12.24,11.74,12.19,32297387
19-May-26,11.95,12.18,11.82,11.83,31917089
18-May-26,12.26,12.52,12.13,12.49,32900660
15-May-26,12.02,12.27,11.93,12.16,27341210
14-May-26,12.02,12.14,12.00,12.03,18885129
13-May-26,12.32,12.32,11.94,11.96,29415161
12-May-26,12.22,12.33,12.02,12.22,26814097
11-May-26,12.41,12.57,12.00,12.18,33537526
08-May-26,12.50,12.79,12.30,12.43,33454935
07-May-26,12.55,12.72,12.09,12.12,33543150
06-May-26,12.71,12.79,12.59,12.65,25732304
05-May-26,12.54,13.07,12.52,12.90,29781928
04-May-26,12.98,13.03,12.74,12.79,22382441
30-Apr-26,12.50,12.98,12.48,12.96,27833992
29-Apr-26,13.11,13.21,12.75,12.80,49858800
28-Apr-26,13.11,13.26,12.91,12.95,20567928
27-Apr-26,13.41,13.59,12.97,13.10,54179344
24-Apr-26,13.56,13.59,13.32,13.47,23162430
23-Apr-26,13.56,13.81,13.50,13.64,25778511
22-Apr-26,13.20,13.74,13.17,13.60,51180941
20-Apr-26,13.16,13.31,12.96,13.10,34407490
17-Apr-26,13.40,13.50,12.76,13.02,55979227
16-Apr-26,13.61,13.76,13.46,13.58,20730577
15-Apr-26,13.68,13.68,13.43,13.51,24403534
14-Apr-26,13.74,13.95,13.56,13.67,70308468
13-Apr-26,14.45,14.64,13.83,13.85,54163521
10-Apr-26,13.99,14.43,13.88,14.30,46724754
09-Apr-26,14.05,14.13,13.67,13.99,40611958
08-Apr-26,13.06,13.79,13.00,13.77,60507291
07-Apr-26,13.96,14.16,13.74,14.10,53296460
06-Apr-26,13.67,14.12,13.60,13.89,86384943
02-Apr-26,14.00,14.19,13.60,13.70,114855166
01-Apr-26,13.81,14.02,13.25,13.60,54610371
31-Mar-26,14.08,14.23,13.72,14.03,70949529
30-Mar-26,13.70,14.26,13.69,13.95,67754708
27-Mar-26,13.32,13.69,13.32,13.58,58685153
26-Mar-26,13.24,13.59,13.20,13.30,26859089
25-Mar-26,12.90,13.47,12.88,13.27,40575746
24-Mar-26,13.10,13.30,12.96,13.09,37887247
23-Mar-26,12.45,13.19,12.36,13.08,49620469
20-Mar-26,13.31,13.39,12.52,12.72,93826695
19-Mar-26,13.64,13.80,13.15,13.43,95278573
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

*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