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
16/09/2021	0,40%	0,07	17,45	17,38	16,60	17,45	19M	4.520
15/09/2021	3,76%	0,63	17,38	16,96	16,66	17,49	11M	2.576
14/09/2021	1,52%	0,25	16,75	16,50	16,40	16,88	8M	1.833
13/09/2021	6,45%	1,00	16,50	15,75	15,75	16,77	10M	2.439
10/09/2021	-3,43%	-0,55	15,50	16,62	15,50	16,76	7M	2.313
09/09/2021	1,90%	0,30	16,05	15,76	15,54	16,30	7M	2.042
08/09/2021	-3,96%	-0,65	15,75	16,60	15,70	16,60	10M	2.241
06/09/2021	-0,91%	-0,15	16,40	16,12	15,96	16,51	6M	2.093
03/09/2021	0,61%	0,10	16,55	16,50	16,34	16,75	4M	1.136
02/09/2021	-2,37%	-0,40	16,45	16,86	16,31	17,40	7M	2.100
01/09/2021	-4,37%	-0,77	16,85	17,36	16,85	17,58	3M	780

31/08/2021	-1,01%	-0,18	17,62	17,79	16,90	17,93	7M	1.816
30/08/2021	1,02%	0,18	17,80	17,60	17,41	17,88	8M	1.417
27/08/2021	6,98%	1,15	17,62	16,54	16,42	17,62	12M	2.581
26/08/2021	-1,85%	-0,31	16,47	16,61	16,10	16,73	6M	1.156
25/08/2021	2,32%	0,38	16,78	16,39	16,18	16,85	9M	1.283
24/08/2021	3,14%	0,50	16,40	16,05	15,94	16,61	11M	2.226
23/08/2021	4,61%	0,70	15,90	15,37	15,27	16,03	13M	3.602
20/08/2021	-2,63%	-0,41	15,20	15,41	15,20	15,83	5M	1.556
19/08/2021	3,65%	0,55	15,61	14,80	14,44	15,91	12M	3.744
18/08/2021	-3,52%	-0,55	15,06	15,61	15,06	15,79	18M	5.101
17/08/2021	-4,00%	-0,65	15,61	16,16	14,81	16,16	36M	10.543
16/08/2021	-7,09%	-1,24	16,26	17,22	15,74	17,36	25M	4.352
13/08/2021	-2,78%	-0,50	17,50	17,88	17,16	17,99	5M	959
12/08/2021	-1,10%	-0,20	18,00	18,19	17,73	18,24	15M	1.282
11/08/2021	3,17%	0,56	18,20	17,43	17,16	18,23	10M	1.230
10/08/2021	2,62%	0,45	17,64	17,06	16,84	17,64	10M	1.623
09/08/2021	1,18%	0,20	17,19	16,80	16,59	17,25	5M	969
06/08/2021	-2,91%	-0,51	16,99	17,49	16,97	17,49	6M	1.113
05/08/2021	0,69%	0,12	17,50	17,59	17,09	17,70	6M	1.329
04/08/2021	-5,03%	-0,92	17,38	18,14	17,38	18,14	8M	1.470
03/08/2021	0,27%	0,05	18,30	18,20	17,35	18,30	6M	882
02/08/2021	2,01%	0,36	18,25	18,07	17,84	18,49	14M	1.687
30/07/2021	-2,19%	-0,40	17,89	18,24	17,71	18,30	12M	1.927
29/07/2021	2,70%	0,48	18,29	17,88	17,84	18,40	12M	1.771
28/07/2021	-2,09%	-0,38	17,81	18,11	17,64	18,43	11M	2.473
27/07/2021	-1,99%	-0,37	18,19	18,34	17,92	18,74	12M	2.372
26/07/2021	-2,32%	-0,44	18,56	19,00	18,46	19,00	11M	2.773
23/07/2021	0,00%	0,00	19,00	19,21	18,62	19,30	6M	1.480
22/07/2021	-0,47%	-0,09	19,00	19,08	18,80	19,29	14M	759
21/07/2021	3,19%	0,59	19,09	18,61	18,22	19,09	8M	1.393
20/07/2021	1,26%	0,23	18,50	18,02	17,81	18,50	11M	2.395
19/07/2021	-3,28%	-0,62	18,27	18,72	17,83	18,72	19M	3.070
16/07/2021	1,61%	0,30	18,89	18,70	18,35	18,90	7M	1.705
15/07/2021	-3,73%	-0,72	18,59	19,22	18,59	19,29	6M	1.323
14/07/2021	0,57%	0,11	19,31	19,40	19,03	19,70	5M	1.007
13/07/2021	-1,08%	-0,21	19,20	19,26	19,12	19,44	7M	1.456
12/07/2021	0,83%	0,16	19,41	19,25	19,00	19,66	8M	1.159
08/07/2021	-4,70%	-0,95	19,25	19,87	19,25	19,87	14M	1.620
07/07/2021	-0,79%	-0,16	20,20	20,50	20,01	20,53	15M	778
06/07/2021	-1,55%	-0,32	20,36	20,65	19,91	20,78	16M	1.595
05/07/2021	2,17%	0,44	20,68	20,27	19,80	20,80	21M	2.024
02/07/2021	3,69%	0,72	20,24	19,64	19,63	20,44	11M	1.289
01/07/2021	-1,16%	-0,23	19,52	19,86	19,40	20,12	29M	987
30/06/2021	0,56%	0,11	19,75	19,64	19,38	19,85	24M	3.886
29/06/2021	1,76%	0,34	19,64	19,31	19,26	19,88	16M	2.309
28/06/2021	-1,48%	-0,29	19,30	19,59	19,08	19,88	7M	1.128
25/06/2021	-1,36%	-0,27	19,59	19,80	19,25	20,08	22M	1.849
24/06/2021	4,86%	0,92	19,86	19,02	18,88	20,28	23M	3.762
23/06/2021	-0,05%	-0,01	18,94	19,04	18,46	19,30	7M	2.142
22/06/2021	-1,76%	-0,34	18,95	19,29	18,88	19,50	15M	4.599
21/06/2021	4,27%	0,79	19,29	18,52	18,52	19,34	13M	3.059
18/06/2021	-1,07%	-0,20	18,50	18,62	18,32	18,90	13M	2.137
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
16-Sep-21,17.38,17.45,16.60,17.45,18758572
15-Sep-21,16.96,17.49,16.66,17.38,10903502
14-Sep-21,16.50,16.88,16.40,16.75,8233677
13-Sep-21,15.75,16.77,15.75,16.50,9652800
10-Sep-21,16.62,16.76,15.50,15.50,6719344
09-Sep-21,15.76,16.30,15.54,16.05,6907688
08-Sep-21,16.60,16.60,15.70,15.75,9706044
06-Sep-21,16.12,16.51,15.96,16.40,6448304
03-Sep-21,16.50,16.75,16.34,16.55,4330832
02-Sep-21,16.86,17.40,16.31,16.45,6876750
01-Sep-21,17.36,17.58,16.85,16.85,3023625
31-Aug-21,17.79,17.93,16.90,17.62,7205737
30-Aug-21,17.60,17.88,17.41,17.80,8111673
27-Aug-21,16.54,17.62,16.42,17.62,11714704
26-Aug-21,16.61,16.73,16.10,16.47,6483662
25-Aug-21,16.39,16.85,16.18,16.78,9173228
24-Aug-21,16.05,16.61,15.94,16.40,10817905
23-Aug-21,15.37,16.03,15.27,15.90,12740986
20-Aug-21,15.41,15.83,15.20,15.20,4551903
19-Aug-21,14.80,15.91,14.44,15.61,11872627
18-Aug-21,15.61,15.79,15.06,15.06,18483212
17-Aug-21,16.16,16.16,14.81,15.61,36094865
16-Aug-21,17.22,17.36,15.74,16.26,24999629
13-Aug-21,17.88,17.99,17.16,17.50,4610302
12-Aug-21,18.19,18.24,17.73,18.00,14999853
11-Aug-21,17.43,18.23,17.16,18.20,9954912
10-Aug-21,17.06,17.64,16.84,17.64,9533326
09-Aug-21,16.80,17.25,16.59,17.19,5041076
06-Aug-21,17.49,17.49,16.97,16.99,6044072
05-Aug-21,17.59,17.70,17.09,17.50,5723197
04-Aug-21,18.14,18.14,17.38,17.38,7924261
03-Aug-21,18.20,18.30,17.35,18.30,5729437
02-Aug-21,18.07,18.49,17.84,18.25,14464058
30-Jul-21,18.24,18.30,17.71,17.89,11941323
29-Jul-21,17.88,18.40,17.84,18.29,12481430
28-Jul-21,18.11,18.43,17.64,17.81,11280903
27-Jul-21,18.34,18.74,17.92,18.19,12358536
26-Jul-21,19.00,19.00,18.46,18.56,11279394
23-Jul-21,19.21,19.30,18.62,19.00,6078665
22-Jul-21,19.08,19.29,18.80,19.00,14255508
21-Jul-21,18.61,19.09,18.22,19.09,8102440
20-Jul-21,18.02,18.50,17.81,18.50,11269909
19-Jul-21,18.72,18.72,17.83,18.27,19288408
16-Jul-21,18.70,18.90,18.35,18.89,7336991
15-Jul-21,19.22,19.29,18.59,18.59,6313024
14-Jul-21,19.40,19.70,19.03,19.31,5411525
13-Jul-21,19.26,19.44,19.12,19.20,7245604
12-Jul-21,19.25,19.66,19.00,19.41,7856394
08-Jul-21,19.87,19.87,19.25,19.25,13836407
07-Jul-21,20.50,20.53,20.01,20.20,14645558
06-Jul-21,20.65,20.78,19.91,20.36,15637590
05-Jul-21,20.27,20.80,19.80,20.68,20502093
02-Jul-21,19.64,20.44,19.63,20.24,10617975
01-Jul-21,19.86,20.12,19.40,19.52,28786444
30-Jun-21,19.64,19.85,19.38,19.75,23691124
29-Jun-21,19.31,19.88,19.26,19.64,16421116
28-Jun-21,19.59,19.88,19.08,19.30,6671796
25-Jun-21,19.80,20.08,19.25,19.59,21773413
24-Jun-21,19.02,20.28,18.88,19.86,22788279
23-Jun-21,19.04,19.30,18.46,18.94,7026110
22-Jun-21,19.29,19.50,18.88,18.95,15127911
21-Jun-21,18.52,19.34,18.52,19.29,13488283
18-Jun-21,18.62,18.90,18.32,18.50,13148314
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RECV3

cotações, gráficos e mais...