Cotação atual, histórico e gráfico do papel: RECR11

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 RECR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	0,54%	0,57	105,47	104,98	104,90	105,49	5M	3.370
28/07/2021	-0,19%	-0,20	104,90	105,15	104,57	105,39	8M	3.718
27/07/2021	0,57%	0,60	105,10	105,00	104,66	105,20	8M	4.767
26/07/2021	-0,49%	-0,51	104,50	105,11	104,35	105,20	6M	4.176
23/07/2021	0,02%	0,02	105,01	105,00	104,98	105,33	6M	3.387
22/07/2021	0,44%	0,46	104,99	104,70	104,65	104,99	5M	2.894
21/07/2021	0,12%	0,13	104,53	104,60	104,45	104,80	7M	3.839
20/07/2021	0,10%	0,10	104,40	104,65	104,31	104,82	8M	5.428
19/07/2021	0,05%	0,05	104,30	104,50	104,06	105,00	9M	5.511
16/07/2021	0,20%	0,21	104,25	104,25	104,09	104,58	8M	4.040
15/07/2021	0,23%	0,24	104,04	104,00	103,80	104,10	8M	5.851

14/07/2021	0,01%	0,01	103,80	103,81	103,50	104,05	7M	3.405
13/07/2021	0,67%	0,69	103,79	103,20	103,20	104,35	9M	6.789
12/07/2021	1,37%	1,39	103,10	102,00	102,00	103,50	10M	8.138
08/07/2021	-2,11%	-2,19	101,71	101,98	101,48	102,32	13M	9.071
07/07/2021	-0,01%	-0,01	103,90	104,01	103,90	104,38	11M	2.825
06/07/2021	-0,27%	-0,28	103,91	104,20	103,80	104,59	9M	3.693
05/07/2021	0,22%	0,23	104,19	103,96	103,90	104,59	5M	2.461
02/07/2021	0,94%	0,97	103,96	103,00	103,00	104,00	6M	2.307
01/07/2021	0,03%	0,03	102,99	103,00	102,68	103,20	4M	3.715
30/06/2021	0,43%	0,44	102,96	102,52	102,52	103,00	5M	7.537
29/06/2021	2,01%	2,02	102,52	100,50	100,50	102,92	7M	4.980
28/06/2021	-0,41%	-0,41	100,50	101,13	99,00	101,13	12M	7.717
25/06/2021	-1,46%	-1,49	100,91	103,00	100,00	103,39	18M	9.699
24/06/2021	1,89%	1,90	102,40	100,90	100,50	102,75	7M	3.947
23/06/2021	-1,75%	-1,79	100,50	102,29	100,50	102,78	29M	10.545
22/06/2021	-1,55%	-1,61	102,29	104,00	102,29	104,50	11M	6.544
21/06/2021	0,92%	0,95	103,90	102,96	102,60	103,98	11M	5.166
18/06/2021	0,34%	0,35	102,95	102,75	102,60	103,00	8M	5.438
17/06/2021	0,24%	0,25	102,60	102,50	102,50	102,80	8M	5.095
16/06/2021	0,11%	0,11	102,35	102,25	102,21	102,70	10M	7.859
15/06/2021	0,27%	0,28	102,24	102,00	101,89	102,30	11M	5.598
14/06/2021	-0,38%	-0,39	101,96	102,35	101,87	102,70	12M	6.688
11/06/2021	0,49%	0,50	102,35	101,85	101,60	102,40	11M	5.685
10/06/2021	-1,22%	-1,26	101,85	103,11	101,51	103,17	15M	7.560
09/06/2021	-0,56%	-0,58	103,11	103,10	102,50	103,96	14M	7.003
08/06/2021	1,34%	1,37	103,69	102,45	102,45	103,90	7M	4.976
07/06/2021	0,34%	0,35	102,32	102,30	102,00	102,90	7M	4.550
04/06/2021	0,41%	0,42	101,97	101,80	101,59	102,31	11M	7.667
02/06/2021	0,04%	0,04	101,55	101,70	101,20	101,85	10M	4.364
01/06/2021	-0,07%	-0,07	101,51	101,58	101,42	101,87	6M	3.221
31/05/2021	0,18%	0,18	101,58	101,40	101,00	101,87	7M	6.684
28/05/2021	0,48%	0,48	101,40	101,00	100,94	101,45	5M	3.883
27/05/2021	-0,08%	-0,08	100,92	101,01	100,21	101,25	6M	4.769
26/05/2021	-0,23%	-0,23	101,00	101,10	100,90	101,45	6M	2.322
25/05/2021	-0,65%	-0,66	101,23	101,70	101,01	101,88	6M	2.958
24/05/2021	-0,11%	-0,11	101,89	102,00	101,72	102,30	6M	2.304
21/05/2021	0,10%	0,10	102,00	101,98	101,88	102,50	6M	2.690
20/05/2021	-2,56%	-2,68	101,90	101,52	101,48	102,29	9M	4.515
19/05/2021	-0,29%	-0,30	104,58	104,53	104,33	104,84	7M	4.203
18/05/2021	0,15%	0,16	104,88	104,72	104,29	104,95	6M	3.434
17/05/2021	-1,95%	-2,08	104,72	106,00	104,20	106,00	9M	5.243
14/05/2021	0,19%	0,20	106,80	106,65	106,65	107,39	4M	2.081
13/05/2021	-0,01%	-0,01	106,60	107,11	106,60	107,57	4M	3.412
12/05/2021	-1,01%	-1,09	106,61	107,70	106,04	108,00	6M	4.318
11/05/2021	0,75%	0,80	107,70	107,00	107,00	107,95	4M	2.266
10/05/2021	-2,38%	-2,61	106,90	108,42	106,90	108,44	5M	4.030
07/05/2021	0,13%	0,14	109,51	109,37	109,24	109,84	4M	7.287
06/05/2021	0,81%	0,88	109,37	108,58	108,58	109,48	4M	3.309
05/05/2021	0,20%	0,22	108,49	108,29	108,15	109,00	4M	7.038
04/05/2021	0,29%	0,31	108,27	108,29	108,01	108,50	3M	1.730
03/05/2021	-0,06%	-0,07	107,96	108,03	107,81	108,25	3M	1.702
30/04/2021	0,03%	0,03	108,03	108,00	107,63	108,20	3M	1.176
29/04/2021	0,84%	0,90	108,00	107,16	107,11	108,00	3M	1.407
28/04/2021	-0,49%	-0,53	107,10	107,55	107,10	107,88	3M	1.589
27/04/2021	-0,06%	-0,07	107,63	107,83	107,60	108,25	3M	1.422
26/04/2021	0,01%	0,01	107,70	107,70	107,41	107,84	3M	2.326
23/04/2021	0,32%	0,34	107,69	107,39	107,30	107,80	3M	1.522
22/04/2021	0,42%	0,45	107,35	107,10	106,67	107,84	4M	2.006
20/04/2021	-0,84%	-0,91	106,90	107,81	106,56	108,00	4M	1.460
19/04/2021	0,82%	0,88	107,81	106,80	106,40	108,00	5M	16.994
16/04/2021	0,40%	0,43	106,93	106,50	106,45	107,22	5M	7.570
15/04/2021	-0,11%	-0,12	106,50	106,62	106,12	106,90	4M	3.421
14/04/2021	0,47%	0,50	106,62	106,12	106,10	106,80	3M	1.563
13/04/2021	-0,64%	-0,68	106,12	106,80	106,06	106,90	4M	4.340
12/04/2021	-0,24%	-0,26	106,80	107,20	106,65	107,30	3M	1.553
09/04/2021	-1,42%	-1,54	107,06	108,00	106,50	108,00	4M	2.717
08/04/2021	0,98%	1,05	108,60	107,60	107,60	108,90	3M	1.424
07/04/2021	0,19%	0,20	107,55	107,80	107,27	107,90	4M	1.219
06/04/2021	0,33%	0,35	107,35	107,02	107,00	107,96	4M	3.676
05/04/2021	0,12%	0,13	107,00	106,90	106,90	107,50	5M	3.155
01/04/2021	1,27%	1,34	106,87	105,55	105,55	107,36	4M	2.031
31/03/2021	0,50%	0,53	105,53	105,00	104,99	106,50	4M	1.385
30/03/2021	0,00%	0,00	105,00	105,05	104,51	105,68	7M	2.208
29/03/2021	0,69%	0,72	105,00	104,32	104,00	105,30	5M	5.338
26/03/2021	-0,66%	-0,69	104,28	105,02	103,92	105,25	7M	4.693
25/03/2021	-0,62%	-0,65	104,97	105,62	104,61	105,96	6M	3.663
24/03/2021	0,07%	0,07	105,62	105,60	105,37	106,35	5M	2.305
23/03/2021	0,06%	0,06	105,55	105,73	105,35	105,99	3M	1.985
22/03/2021	-0,48%	-0,51	105,49	105,95	105,25	105,98	5M	2.423
19/03/2021	0,08%	0,09	106,00	106,00	105,51	106,30	3M	1.901
18/03/2021	-0,08%	-0,09	105,91	105,89	105,23	106,33	6M	2.540
17/03/2021	-0,90%	-0,96	106,00	106,96	105,00	107,20	6M	3.162
16/03/2021	-0,22%	-0,24	106,96	107,20	106,50	107,50	4M	2.121
15/03/2021	0,66%	0,70	107,20	106,90	106,50	107,50	6M	2.764
12/03/2021	0,33%	0,35	106,50	106,15	105,93	106,80	8M	5.070
11/03/2021	0,05%	0,05	106,15	106,02	105,81	106,80	9M	3.403
10/03/2021	-3,85%	-4,25	106,10	106,00	104,50	107,40	32M	13.942
09/03/2021	-1,65%	-1,85	110,35	111,21	109,11	112,75	7M	3.711
08/03/2021	-2,43%	-2,80	112,20	112,48	110,02	113,20	7M	4.506
05/03/2021	0,52%	0,60	115,00	115,00	114,51	115,70	5M	2.626
04/03/2021	-0,09%	-0,10	114,40	114,52	114,03	115,14	4M	3.183
03/03/2021	0,00%	0,00	114,50	114,99	114,29	115,48	6M	2.491
02/03/2021	-0,56%	-0,65	114,50	115,01	113,40	115,15	6M	2.261
01/03/2021	-0,06%	-0,07	115,15	115,31	114,50	115,83	7M	2.643
26/02/2021	1,16%	1,32	115,22	115,43	114,31	115,99	7M	2.401
25/02/2021	0,66%	0,75	113,90	113,15	113,15	115,42	6M	3.140
24/02/2021	1,08%	1,21	113,15	112,28	112,09	113,59	5M	5.030
23/02/2021	1,30%	1,44	111,94	110,61	110,60	112,28	7M	5.400
22/02/2021	-0,45%	-0,50	110,50	110,94	109,50	110,98	6M	2.030
19/02/2021	0,92%	1,01	111,00	110,00	109,01	111,00	6M	3.562
18/02/2021	0,31%	0,34	109,99	109,65	109,40	110,00	6M	2.887
17/02/2021	-0,10%	-0,11	109,65	109,80	109,30	110,00	4M	3.109
12/02/2021	1,01%	1,10	109,76	108,95	108,66	109,76	6M	4.876
11/02/2021	0,33%	0,36	108,66	108,36	108,35	109,00	6M	2.981
10/02/2021	-0,41%	-0,45	108,30	108,75	108,00	108,95	8M	5.340
09/02/2021	0,37%	0,40	108,75	108,35	108,00	108,98	8M	3.617
08/02/2021	-2,83%	-3,16	108,35	110,00	108,04	110,00	11M	7.509
05/02/2021	-0,26%	-0,29	111,51	111,82	111,00	112,45	8M	3.385
04/02/2021	0,67%	0,74	111,80	111,51	110,00	112,44	7M	4.304
03/02/2021	1,42%	1,55	111,06	109,49	109,49	111,94	7M	2.358
02/02/2021	0,48%	0,52	109,51	108,90	108,00	109,78	10M	5.172
01/02/2021	-0,19%	-0,21	108,99	108,26	108,00	108,99	8M	2.860
29/01/2021	0,14%	0,15	109,20	109,25	108,81	109,48	7M	3.116
28/01/2021	0,32%	0,35	109,05	108,65	108,20	109,39	6M	2.651
27/01/2021	1,19%	1,28	108,70	107,60	107,54	109,40	6M	2.710
26/01/2021	0,67%	0,72	107,42	106,70	106,70	108,89	8M	4.383
22/01/2021	-0,75%	-0,81	106,70	107,01	106,50	107,49	9M	8.141
21/01/2021	-2,26%	-2,49	107,51	110,01	107,43	110,42	16M	7.234
20/01/2021	0,14%	0,15	110,00	109,90	109,90	110,94	8M	5.596
19/01/2021	-6,11%	-7,15	109,85	109,50	108,20	111,83	16M	6.508
18/01/2021	2,10%	2,41	117,00	114,99	114,71	117,87	8M	3.660
15/01/2021	0,96%	1,09	114,59	113,50	113,03	114,77	6M	2.740
14/01/2021	-	-	113,50	112,40	111,02	113,50	10M	4.019

Date,Open,High,Low,Close,Volume
29-Jul-21,104.98,105.49,104.90,105.47,4818795
28-Jul-21,105.15,105.39,104.57,104.90,8227102
27-Jul-21,105.00,105.20,104.66,105.10,7874177
26-Jul-21,105.11,105.20,104.35,104.50,5850653
23-Jul-21,105.00,105.33,104.98,105.01,5669882
22-Jul-21,104.70,104.99,104.65,104.99,4625088
21-Jul-21,104.60,104.80,104.45,104.53,6712674
20-Jul-21,104.65,104.82,104.31,104.40,7971195
19-Jul-21,104.50,105.00,104.06,104.30,9471330
16-Jul-21,104.25,104.58,104.09,104.25,8102738
15-Jul-21,104.00,104.10,103.80,104.04,8288308
14-Jul-21,103.81,104.05,103.50,103.80,7109446
13-Jul-21,103.20,104.35,103.20,103.79,9318726
12-Jul-21,102.00,103.50,102.00,103.10,10139935
08-Jul-21,101.98,102.32,101.48,101.71,13124397
07-Jul-21,104.01,104.38,103.90,103.90,10530643
06-Jul-21,104.20,104.59,103.80,103.91,9434272
05-Jul-21,103.96,104.59,103.90,104.19,5322823
02-Jul-21,103.00,104.00,103.00,103.96,6125990
01-Jul-21,103.00,103.20,102.68,102.99,4445765
30-Jun-21,102.52,103.00,102.52,102.96,5247894
29-Jun-21,100.50,102.92,100.50,102.52,6765148
28-Jun-21,101.13,101.13,99.00,100.50,11897415
25-Jun-21,103.00,103.39,100.00,100.91,18423480
24-Jun-21,100.90,102.75,100.50,102.40,6663694
23-Jun-21,102.29,102.78,100.50,100.50,28694151
22-Jun-21,104.00,104.50,102.29,102.29,11280869
21-Jun-21,102.96,103.98,102.60,103.90,11257593
18-Jun-21,102.75,103.00,102.60,102.95,7878483
17-Jun-21,102.50,102.80,102.50,102.60,8473124
16-Jun-21,102.25,102.70,102.21,102.35,10097192
15-Jun-21,102.00,102.30,101.89,102.24,10996920
14-Jun-21,102.35,102.70,101.87,101.96,11931361
11-Jun-21,101.85,102.40,101.60,102.35,11176340
10-Jun-21,103.11,103.17,101.51,101.85,15046471
09-Jun-21,103.10,103.96,102.50,103.11,14006560
08-Jun-21,102.45,103.90,102.45,103.69,7046782
07-Jun-21,102.30,102.90,102.00,102.32,6582038
04-Jun-21,101.80,102.31,101.59,101.97,11094455
02-Jun-21,101.70,101.85,101.20,101.55,9800236
01-Jun-21,101.58,101.87,101.42,101.51,5867664
31-May-21,101.40,101.87,101.00,101.58,6749893
28-May-21,101.00,101.45,100.94,101.40,5347746
27-May-21,101.01,101.25,100.21,100.92,5620272
26-May-21,101.10,101.45,100.90,101.00,5694021
25-May-21,101.70,101.88,101.01,101.23,6280131
24-May-21,102.00,102.30,101.72,101.89,5664300
21-May-21,101.98,102.50,101.88,102.00,5834526
20-May-21,101.52,102.29,101.48,101.90,8795919
19-May-21,104.53,104.84,104.33,104.58,7428385
18-May-21,104.72,104.95,104.29,104.88,6477620
17-May-21,106.00,106.00,104.20,104.72,8829039
14-May-21,106.65,107.39,106.65,106.80,3923978
13-May-21,107.11,107.57,106.60,106.60,3618498
12-May-21,107.70,108.00,106.04,106.61,5680056
11-May-21,107.00,107.95,107.00,107.70,4383953
10-May-21,108.42,108.44,106.90,106.90,4778788
07-May-21,109.37,109.84,109.24,109.51,3960859
06-May-21,108.58,109.48,108.58,109.37,4330353
05-May-21,108.29,109.00,108.15,108.49,4242609
04-May-21,108.29,108.50,108.01,108.27,3251442
03-May-21,108.03,108.25,107.81,107.96,3458581
30-Apr-21,108.00,108.20,107.63,108.03,3054144
29-Apr-21,107.16,108.00,107.11,108.00,3373959
28-Apr-21,107.55,107.88,107.10,107.10,3301797
27-Apr-21,107.83,108.25,107.60,107.63,2697056
26-Apr-21,107.70,107.84,107.41,107.70,3271688
23-Apr-21,107.39,107.80,107.30,107.69,3185265
22-Apr-21,107.10,107.84,106.67,107.35,3600848
20-Apr-21,107.81,108.00,106.56,106.90,3638813
19-Apr-21,106.80,108.00,106.40,107.81,5455707
16-Apr-21,106.50,107.22,106.45,106.93,4792029
15-Apr-21,106.62,106.90,106.12,106.50,3979894
14-Apr-21,106.12,106.80,106.10,106.62,2837716
13-Apr-21,106.80,106.90,106.06,106.12,4025083
12-Apr-21,107.20,107.30,106.65,106.80,2519858
09-Apr-21,108.00,108.00,106.50,107.06,4036633
08-Apr-21,107.60,108.90,107.60,108.60,2868586
07-Apr-21,107.80,107.90,107.27,107.55,4009012
06-Apr-21,107.02,107.96,107.00,107.35,3565492
05-Apr-21,106.90,107.50,106.90,107.00,5293975
01-Apr-21,105.55,107.36,105.55,106.87,4116303
31-Mar-21,105.00,106.50,104.99,105.53,4087610
30-Mar-21,105.05,105.68,104.51,105.00,7020643
29-Mar-21,104.32,105.30,104.00,105.00,4831509
26-Mar-21,105.02,105.25,103.92,104.28,6878528
25-Mar-21,105.62,105.96,104.61,104.97,5795316
24-Mar-21,105.60,106.35,105.37,105.62,5134254
23-Mar-21,105.73,105.99,105.35,105.55,3207645
22-Mar-21,105.95,105.98,105.25,105.49,4598181
19-Mar-21,106.00,106.30,105.51,106.00,3431297
18-Mar-21,105.89,106.33,105.23,105.91,6192975
17-Mar-21,106.96,107.20,105.00,106.00,6413566
16-Mar-21,107.20,107.50,106.50,106.96,4401586
15-Mar-21,106.90,107.50,106.50,107.20,6045015
12-Mar-21,106.15,106.80,105.93,106.50,7881022
11-Mar-21,106.02,106.80,105.81,106.15,9402823
10-Mar-21,106.00,107.40,104.50,106.10,31748371
09-Mar-21,111.21,112.75,109.11,110.35,7130607
08-Mar-21,112.48,113.20,110.02,112.20,6809944
05-Mar-21,115.00,115.70,114.51,115.00,5455532
04-Mar-21,114.52,115.14,114.03,114.40,3807405
03-Mar-21,114.99,115.48,114.29,114.50,6214849
02-Mar-21,115.01,115.15,113.40,114.50,5694958
01-Mar-21,115.31,115.83,114.50,115.15,7344646
26-Feb-21,115.43,115.99,114.31,115.22,6968268
25-Feb-21,113.15,115.42,113.15,113.90,6175321
24-Feb-21,112.28,113.59,112.09,113.15,5167033
23-Feb-21,110.61,112.28,110.60,111.94,7082646
22-Feb-21,110.94,110.98,109.50,110.50,6136091
19-Feb-21,110.00,111.00,109.01,111.00,6259294
18-Feb-21,109.65,110.00,109.40,109.99,6378907
17-Feb-21,109.80,110.00,109.30,109.65,4196667
12-Feb-21,108.95,109.76,108.66,109.76,5827459
11-Feb-21,108.36,109.00,108.35,108.66,5909311
10-Feb-21,108.75,108.95,108.00,108.30,8163356
09-Feb-21,108.35,108.98,108.00,108.75,8034660
08-Feb-21,110.00,110.00,108.04,108.35,11223599
05-Feb-21,111.82,112.45,111.00,111.51,8174313
04-Feb-21,111.51,112.44,110.00,111.80,6668436
03-Feb-21,109.49,111.94,109.49,111.06,6634064
02-Feb-21,108.90,109.78,108.00,109.51,9749075
01-Feb-21,108.26,108.99,108.00,108.99,7926819
29-Jan-21,109.25,109.48,108.81,109.20,6590571
28-Jan-21,108.65,109.39,108.20,109.05,5560281
27-Jan-21,107.60,109.40,107.54,108.70,6413548
26-Jan-21,106.70,108.89,106.70,107.42,8248985
22-Jan-21,107.01,107.49,106.50,106.70,8832864
21-Jan-21,110.01,110.42,107.43,107.51,15689017
20-Jan-21,109.90,110.94,109.90,110.00,8024474
19-Jan-21,109.50,111.83,108.20,109.85,15938305
18-Jan-21,114.99,117.87,114.71,117.00,8298151
15-Jan-21,113.50,114.77,113.03,114.59,5974357
14-Jan-21,112.40,113.50,111.02,113.50,10391792

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RECR11

cotações, gráficos e mais...