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
02/04/2025	2,09%	0,34	16,62	16,20	15,90	16,82	52M	10.570
01/04/2025	-1,27%	-0,21	16,28	16,33	16,12	16,64	88M	13.881
31/03/2025	-1,61%	-0,27	16,49	16,62	16,45	16,86	41M	11.920
28/03/2025	0,24%	0,04	16,76	16,56	16,55	16,87	16M	4.043
27/03/2025	-0,89%	-0,15	16,72	16,87	16,66	16,94	33M	8.311
26/03/2025	2,80%	0,46	16,87	16,43	16,39	16,96	33M	8.177
25/03/2025	-0,91%	-0,15	16,41	16,56	16,33	16,69	34M	7.408

24/03/2025	1,35%	0,22	16,56	16,38	16,24	16,69	30M	5.210
21/03/2025	1,93%	0,31	16,34	16,02	16,01	16,64	103M	6.531
20/03/2025	-2,49%	-0,41	16,03	16,23	15,79	16,40	70M	14.616
19/03/2025	-1,38%	-0,23	16,44	16,70	16,38	16,70	29M	7.977
18/03/2025	1,46%	0,24	16,67	16,41	16,41	16,67	28M	7.774
17/03/2025	0,49%	0,08	16,43	16,30	16,29	16,60	29M	8.663
14/03/2025	5,08%	0,79	16,35	15,60	15,60	16,35	26M	6.951
13/03/2025	-0,06%	-0,01	15,56	15,50	15,42	15,75	35M	4.873
12/03/2025	-1,27%	-0,20	15,57	15,72	15,47	15,86	34M	4.542
11/03/2025	0,19%	0,03	15,77	15,76	15,47	15,89	41M	7.570
10/03/2025	-0,63%	-0,10	15,74	15,81	15,57	15,99	38M	5.987
07/03/2025	2,59%	0,40	15,84	15,48	15,40	15,98	38M	8.551
06/03/2025	0,32%	0,05	15,44	15,46	15,34	15,84	56M	9.632
05/03/2025	-3,15%	-0,50	15,39	15,67	15,32	15,83	45M	7.742
28/02/2025	-2,81%	-0,46	15,89	16,18	15,89	16,45	41M	8.879
27/02/2025	5,69%	0,88	16,35	15,65	15,54	16,55	60M	11.190
26/02/2025	-1,28%	-0,20	15,47	15,67	15,45	15,88	30M	6.636
25/02/2025	-0,76%	-0,12	15,67	15,79	15,61	15,96	24M	6.347
24/02/2025	-2,17%	-0,35	15,79	16,15	15,79	16,20	31M	5.202
21/02/2025	-4,78%	-0,81	16,14	16,95	16,11	17,14	51M	10.626
20/02/2025	7,41%	1,17	16,95	15,83	15,83	17,00	102M	17.844
19/02/2025	-1,19%	-0,19	15,78	15,89	15,78	16,09	28M	8.346
18/02/2025	0,31%	0,05	15,97	15,92	15,84	16,10	20M	4.663
17/02/2025	2,18%	0,34	15,92	15,53	15,53	16,18	43M	9.007
14/02/2025	-0,13%	-0,02	15,58	15,71	15,46	15,76	56M	10.341
13/02/2025	0,00%	0,00	15,60	15,55	15,33	15,60	28M	7.813
12/02/2025	-2,92%	-0,47	15,60	15,90	15,56	15,93	31M	9.520
11/02/2025	1,58%	0,25	16,07	15,88	15,85	16,07	28M	7.412
10/02/2025	2,86%	0,44	15,82	15,60	15,50	15,97	56M	14.113
07/02/2025	-2,16%	-0,34	15,38	15,72	15,38	15,79	40M	8.760
06/02/2025	0,32%	0,05	15,72	15,67	15,59	15,84	29M	5.751
05/02/2025	-1,07%	-0,17	15,67	15,82	15,63	16,05	26M	5.459
04/02/2025	-0,44%	-0,07	15,84	15,87	15,59	15,97	23M	7.937
03/02/2025	0,25%	0,04	15,91	15,83	15,81	16,14	32M	7.443
31/01/2025	-0,75%	-0,12	15,87	15,94	15,87	16,15	28M	7.125
30/01/2025	2,83%	0,44	15,99	15,64	15,63	16,00	27M	6.900
29/01/2025	-1,64%	-0,26	15,55	15,85	15,55	15,97	19M	6.205
28/01/2025	-2,17%	-0,35	15,81	16,20	15,80	16,20	23M	6.210
27/01/2025	3,06%	0,48	16,16	15,66	15,55	16,16	22M	6.571
24/01/2025	-0,82%	-0,13	15,68	15,82	15,65	15,99	26M	6.486
23/01/2025	-5,05%	-0,84	15,81	16,79	15,76	16,79	43M	8.278
22/01/2025	-0,30%	-0,05	16,65	16,76	16,64	16,89	27M	7.788
21/01/2025	1,15%	0,19	16,70	16,45	16,38	16,71	27M	6.954
20/01/2025	-1,08%	-0,18	16,51	16,53	16,45	16,74	19M	4.488
17/01/2025	0,54%	0,09	16,69	16,70	16,42	16,74	24M	4.660
16/01/2025	-2,92%	-0,50	16,60	16,99	16,51	17,01	21M	5.121
15/01/2025	3,26%	0,54	17,10	16,72	16,60	17,10	38M	8.207
14/01/2025	0,55%	0,09	16,56	16,47	16,38	16,63	20M	4.753
13/01/2025	0,67%	0,11	16,47	16,40	16,40	16,80	52M	9.741
10/01/2025	-0,24%	-0,04	16,36	16,68	16,27	16,76	35M	8.405
09/01/2025	1,23%	0,20	16,40	16,20	16,05	16,41	27M	6.130
08/01/2025	-0,98%	-0,16	16,20	16,35	16,05	16,39	25M	7.256
07/01/2025	1,61%	0,26	16,36	16,36	16,06	16,54	26M	7.057
06/01/2025	-2,01%	-0,33	16,10	16,61	16,03	16,69	39M	10.638
03/01/2025	-0,42%	-0,07	16,43	16,45	16,20	16,50	40M	9.336
02/01/2025	1,79%	0,29	16,50	16,21	16,12	16,55	32M	8.692
30/12/2024	2,72%	0,43	16,21	15,78	15,78	16,24	38M	9.479
27/12/2024	2,87%	0,44	15,78	15,47	15,35	15,79	37M	7.879
26/12/2024	0,46%	0,07	15,34	15,30	15,17	15,54	24M	6.557
23/12/2024	-3,78%	-0,60	15,27	15,76	15,19	15,82	41M	9.937
20/12/2024	1,08%	0,17	15,87	15,62	15,62	15,99	51M	9.426
19/12/2024	0,96%	0,15	15,70	15,74	15,63	16,20	97M	15.877
18/12/2024	-5,24%	-0,86	15,55	16,39	15,55	16,45	60M	13.958
17/12/2024	3,47%	0,55	16,41	15,92	15,84	16,46	41M	12.034
16/12/2024	-1,25%	-0,20	15,86	15,94	15,86	16,25	32M	7.610
13/12/2024	0,44%	0,07	16,06	16,00	15,91	16,11	32M	8.568
12/12/2024	-3,03%	-0,50	15,99	16,36	15,90	16,41	31M	9.267
11/12/2024	4,30%	0,68	16,49	15,95	15,86	16,64	44M	11.718
10/12/2024	1,15%	0,18	15,81	15,65	15,62	16,07	47M	7.813
09/12/2024	-1,57%	-0,25	15,63	15,85	15,59	16,03	42M	8.496
06/12/2024	-2,10%	-0,34	15,88	16,21	15,68	16,25	46M	8.386
05/12/2024	0,31%	0,05	16,22	16,33	16,16	16,55	40M	7.334
04/12/2024	-2,65%	-0,44	16,17	16,67	16,14	16,85	48M	10.653
03/12/2024	1,22%	0,20	16,61	16,52	16,33	16,69	25M	7.203
02/12/2024	-0,79%	-0,13	16,41	16,51	16,32	16,66	24M	7.344
29/11/2024	2,10%	0,34	16,54	16,24	15,95	16,54	36M	9.260
28/11/2024	-2,76%	-0,46	16,20	16,70	16,15	16,78	25M	5.852
27/11/2024	-3,20%	-0,55	16,66	17,20	16,64	17,34	35M	9.085
26/11/2024	1,65%	0,28	17,21	17,04	16,83	17,40	37M	7.291
25/11/2024	0,12%	0,02	16,93	16,91	16,81	17,01	24M	4.825
22/11/2024	1,81%	0,30	16,91	16,68	16,55	16,91	41M	8.480
21/11/2024	-1,72%	-0,29	16,61	16,85	16,50	16,95	35M	8.275
19/11/2024	0,90%	0,15	16,90	16,74	16,70	17,04	39M	9.244
18/11/2024	0,54%	0,09	16,75	16,74	16,49	16,96	52M	11.941
14/11/2024	-0,60%	-0,10	16,66	16,71	16,60	17,03	31M	8.406
13/11/2024	-7,91%	-1,44	16,76	16,73	16,48	16,96	55M	12.598
12/11/2024	-1,41%	-0,26	18,20	18,69	18,06	18,69	76M	13.099
11/11/2024	4,71%	0,83	18,46	17,80	17,80	18,49	89M	14.941
08/11/2024	2,62%	0,45	17,63	18,26	17,60	18,43	139M	23.399
07/11/2024	-0,58%	-0,10	17,18	17,31	17,07	17,54	20M	6.911
06/11/2024	0,35%	0,06	17,28	16,70	16,55	17,43	37M	7.607
05/11/2024	0,06%	0,01	17,22	17,18	17,01	17,33	17M	5.085
04/11/2024	4,30%	0,71	17,21	16,80	16,62	17,30	34M	6.094
01/11/2024	-2,83%	-0,48	16,50	17,05	16,50	17,16	32M	9.090
31/10/2024	-0,06%	-0,01	16,98	16,87	16,87	17,11	29M	7.990
30/10/2024	1,80%	0,30	16,99	16,76	16,76	17,27	18M	4.304
29/10/2024	-0,95%	-0,16	16,69	16,87	16,68	17,01	19M	4.285
28/10/2024	-0,65%	-0,11	16,85	16,71	16,65	16,94	21M	5.250
25/10/2024	-0,64%	-0,11	16,96	17,05	16,88	17,23	23M	6.773
24/10/2024	1,07%	0,18	17,07	16,92	16,79	17,17	24M	5.242
23/10/2024	-0,65%	-0,11	16,89	16,85	16,78	16,99	30M	5.364
22/10/2024	-1,16%	-0,20	17,00	17,16	16,87	17,19	39M	6.213
21/10/2024	0,58%	0,10	17,20	17,30	17,08	17,34	34M	8.417
18/10/2024	-2,29%	-0,40	17,10	17,55	17,08	17,68	36M	5.297
17/10/2024	-0,85%	-0,15	17,50	17,56	17,27	17,57	22M	5.268
16/10/2024	0,68%	0,12	17,65	17,64	17,42	17,87	65M	12.344
15/10/2024	-2,07%	-0,37	17,53	17,59	17,46	17,74	36M	6.833
14/10/2024	-1,59%	-0,29	17,90	17,98	17,83	18,18	25M	5.937
11/10/2024	0,50%	0,09	18,19	18,10	17,87	18,19	20M	4.478
10/10/2024	2,43%	0,43	18,10	17,77	17,77	18,36	56M	8.335
09/10/2024	-2,75%	-0,50	17,67	18,04	17,63	18,08	38M	6.707
08/10/2024	-2,05%	-0,38	18,17	18,20	18,08	18,38	35M	6.861
07/10/2024	0,98%	0,18	18,55	18,52	18,22	18,74	34M	6.828
04/10/2024	-0,05%	-0,01	18,37	18,50	18,20	18,55	27M	6.484
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	-	-	18,84	18,73	18,46	18,88	26M	4.829

Date,Open,High,Low,Close,Volume
02-Apr-25,16.20,16.82,15.90,16.62,51885954
01-Apr-25,16.33,16.64,16.12,16.28,88406719
31-Mar-25,16.62,16.86,16.45,16.49,41023120
28-Mar-25,16.56,16.87,16.55,16.76,16117000
27-Mar-25,16.87,16.94,16.66,16.72,33060481
26-Mar-25,16.43,16.96,16.39,16.87,33238491
25-Mar-25,16.56,16.69,16.33,16.41,33687170
24-Mar-25,16.38,16.69,16.24,16.56,29569383
21-Mar-25,16.02,16.64,16.01,16.34,102860855
20-Mar-25,16.23,16.40,15.79,16.03,69864676
19-Mar-25,16.70,16.70,16.38,16.44,29404404
18-Mar-25,16.41,16.67,16.41,16.67,28223335
17-Mar-25,16.30,16.60,16.29,16.43,29498802
14-Mar-25,15.60,16.35,15.60,16.35,26021713
13-Mar-25,15.50,15.75,15.42,15.56,34988849
12-Mar-25,15.72,15.86,15.47,15.57,33663962
11-Mar-25,15.76,15.89,15.47,15.77,40520926
10-Mar-25,15.81,15.99,15.57,15.74,37885799
07-Mar-25,15.48,15.98,15.40,15.84,37575175
06-Mar-25,15.46,15.84,15.34,15.44,55605822
05-Mar-25,15.67,15.83,15.32,15.39,45238800
28-Feb-25,16.18,16.45,15.89,15.89,41063480
27-Feb-25,15.65,16.55,15.54,16.35,60356054
26-Feb-25,15.67,15.88,15.45,15.47,29924982
25-Feb-25,15.79,15.96,15.61,15.67,23994251
24-Feb-25,16.15,16.20,15.79,15.79,30783850
21-Feb-25,16.95,17.14,16.11,16.14,51021445
20-Feb-25,15.83,17.00,15.83,16.95,102389395
19-Feb-25,15.89,16.09,15.78,15.78,28287493
18-Feb-25,15.92,16.10,15.84,15.97,20340724
17-Feb-25,15.53,16.18,15.53,15.92,43400718
14-Feb-25,15.71,15.76,15.46,15.58,56287313
13-Feb-25,15.55,15.60,15.33,15.60,28247078
12-Feb-25,15.90,15.93,15.56,15.60,31064608
11-Feb-25,15.88,16.07,15.85,16.07,27841684
10-Feb-25,15.60,15.97,15.50,15.82,55809303
07-Feb-25,15.72,15.79,15.38,15.38,40167324
06-Feb-25,15.67,15.84,15.59,15.72,28856566
05-Feb-25,15.82,16.05,15.63,15.67,25990643
04-Feb-25,15.87,15.97,15.59,15.84,23274414
03-Feb-25,15.83,16.14,15.81,15.91,31758217
31-Jan-25,15.94,16.15,15.87,15.87,27958212
30-Jan-25,15.64,16.00,15.63,15.99,27002895
29-Jan-25,15.85,15.97,15.55,15.55,18542405
28-Jan-25,16.20,16.20,15.80,15.81,22861524
27-Jan-25,15.66,16.16,15.55,16.16,22393553
24-Jan-25,15.82,15.99,15.65,15.68,25965126
23-Jan-25,16.79,16.79,15.76,15.81,42606410
22-Jan-25,16.76,16.89,16.64,16.65,27493548
21-Jan-25,16.45,16.71,16.38,16.70,26811098
20-Jan-25,16.53,16.74,16.45,16.51,18697547
17-Jan-25,16.70,16.74,16.42,16.69,24277084
16-Jan-25,16.99,17.01,16.51,16.60,21066780
15-Jan-25,16.72,17.10,16.60,17.10,38205175
14-Jan-25,16.47,16.63,16.38,16.56,19879609
13-Jan-25,16.40,16.80,16.40,16.47,51613465
10-Jan-25,16.68,16.76,16.27,16.36,34597771
09-Jan-25,16.20,16.41,16.05,16.40,27478855
08-Jan-25,16.35,16.39,16.05,16.20,25373496
07-Jan-25,16.36,16.54,16.06,16.36,26133036
06-Jan-25,16.61,16.69,16.03,16.10,39407863
03-Jan-25,16.45,16.50,16.20,16.43,39991075
02-Jan-25,16.21,16.55,16.12,16.50,32453613
30-Dec-24,15.78,16.24,15.78,16.21,38496041
27-Dec-24,15.47,15.79,15.35,15.78,36574947
26-Dec-24,15.30,15.54,15.17,15.34,23725269
23-Dec-24,15.76,15.82,15.19,15.27,41480843
20-Dec-24,15.62,15.99,15.62,15.87,50564939
19-Dec-24,15.74,16.20,15.63,15.70,97090386
18-Dec-24,16.39,16.45,15.55,15.55,60112204
17-Dec-24,15.92,16.46,15.84,16.41,40739882
16-Dec-24,15.94,16.25,15.86,15.86,32210027
13-Dec-24,16.00,16.11,15.91,16.06,32151938
12-Dec-24,16.36,16.41,15.90,15.99,30545328
11-Dec-24,15.95,16.64,15.86,16.49,43959560
10-Dec-24,15.65,16.07,15.62,15.81,46904700
09-Dec-24,15.85,16.03,15.59,15.63,41615782
06-Dec-24,16.21,16.25,15.68,15.88,45672863
05-Dec-24,16.33,16.55,16.16,16.22,40124695
04-Dec-24,16.67,16.85,16.14,16.17,47959622
03-Dec-24,16.52,16.69,16.33,16.61,25321008
02-Dec-24,16.51,16.66,16.32,16.41,24345594
29-Nov-24,16.24,16.54,15.95,16.54,36464998
28-Nov-24,16.70,16.78,16.15,16.20,24657504
27-Nov-24,17.20,17.34,16.64,16.66,34991212
26-Nov-24,17.04,17.40,16.83,17.21,36911494
25-Nov-24,16.91,17.01,16.81,16.93,23871307
22-Nov-24,16.68,16.91,16.55,16.91,41342321
21-Nov-24,16.85,16.95,16.50,16.61,35015357
19-Nov-24,16.74,17.04,16.70,16.90,39034581
18-Nov-24,16.74,16.96,16.49,16.75,51713185
14-Nov-24,16.71,17.03,16.60,16.66,30952209
13-Nov-24,16.73,16.96,16.48,16.76,54830012
12-Nov-24,18.69,18.69,18.06,18.20,75795083
11-Nov-24,17.80,18.49,17.80,18.46,89263096
08-Nov-24,18.26,18.43,17.60,17.63,138557257
07-Nov-24,17.31,17.54,17.07,17.18,19830370
06-Nov-24,16.70,17.43,16.55,17.28,37400807
05-Nov-24,17.18,17.33,17.01,17.22,17157297
04-Nov-24,16.80,17.30,16.62,17.21,34002692
01-Nov-24,17.05,17.16,16.50,16.50,32188959
31-Oct-24,16.87,17.11,16.87,16.98,28764305
30-Oct-24,16.76,17.27,16.76,16.99,18429214
29-Oct-24,16.87,17.01,16.68,16.69,18717949
28-Oct-24,16.71,16.94,16.65,16.85,20785779
25-Oct-24,17.05,17.23,16.88,16.96,23043531
24-Oct-24,16.92,17.17,16.79,17.07,24241888
23-Oct-24,16.85,16.99,16.78,16.89,30089005
22-Oct-24,17.16,17.19,16.87,17.00,39049284
21-Oct-24,17.30,17.34,17.08,17.20,34366346
18-Oct-24,17.55,17.68,17.08,17.10,35558258
17-Oct-24,17.56,17.57,17.27,17.50,22218288
16-Oct-24,17.64,17.87,17.42,17.65,65213494
15-Oct-24,17.59,17.74,17.46,17.53,36400370
14-Oct-24,17.98,18.18,17.83,17.90,25390321
11-Oct-24,18.10,18.19,17.87,18.19,20211428
10-Oct-24,17.77,18.36,17.77,18.10,55694696
09-Oct-24,18.04,18.08,17.63,17.67,37852811
08-Oct-24,18.20,18.38,18.08,18.17,34525337
07-Oct-24,18.52,18.74,18.22,18.55,33854185
04-Oct-24,18.50,18.55,18.20,18.37,26699810
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

*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