Cotação atual, histórico e gráfico do papel: RECT11

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 RECT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	-0,85%	-0,29	33,67	33,75	33,66	34,48	251K	519
23/10/2025	-1,39%	-0,48	33,96	33,78	33,77	34,20	168K	310
22/10/2025	1,89%	0,64	34,44	33,80	33,74	34,60	279K	927
21/10/2025	0,48%	0,16	33,80	33,64	33,45	33,98	291K	409
20/10/2025	0,90%	0,30	33,64	33,26	33,26	33,64	281K	416
17/10/2025	-1,39%	-0,47	33,34	34,27	33,33	34,27	130K	348
16/10/2025	-3,01%	-1,05	33,81	34,86	33,59	34,86	305K	619

15/10/2025	1,16%	0,40	34,86	34,07	34,07	34,89	175K	684
14/10/2025	-0,69%	-0,24	34,46	34,01	33,72	34,95	255K	803
13/10/2025	4,14%	1,38	34,70	33,32	33,10	34,96	597K	678
10/10/2025	0,27%	0,09	33,32	33,23	32,67	33,40	332K	419
09/10/2025	-0,92%	-0,31	33,23	33,60	33,00	33,66	355K	627
08/10/2025	-1,21%	-0,41	33,54	33,32	33,24	33,94	240K	563
07/10/2025	-0,88%	-0,30	33,95	34,23	33,87	34,23	325K	366
06/10/2025	-0,61%	-0,21	34,25	34,46	34,07	35,04	201K	595
03/10/2025	0,82%	0,28	34,46	33,76	33,30	34,99	412K	1.244
02/10/2025	0,35%	0,12	34,18	33,90	33,73	34,18	182K	414
01/10/2025	0,03%	0,01	34,06	34,07	33,73	34,23	184K	433
30/09/2025	0,03%	0,01	34,05	33,85	33,81	34,17	364K	443
29/09/2025	-0,56%	-0,19	34,04	33,61	33,53	34,19	219K	541
26/09/2025	1,09%	0,37	34,23	33,86	33,51	34,23	323K	494
25/09/2025	-0,41%	-0,14	33,86	34,10	33,52	34,20	265K	592
24/09/2025	0,65%	0,22	34,00	33,95	33,66	34,10	324K	540
23/09/2025	1,17%	0,39	33,78	32,84	32,70	33,93	314K	643
22/09/2025	0,03%	0,01	33,39	33,00	32,59	33,40	418K	1.719
19/09/2025	-0,51%	-0,17	33,38	33,98	33,00	34,00	268K	587
18/09/2025	-1,03%	-0,35	33,55	33,90	33,36	34,00	415K	718
17/09/2025	1,56%	0,52	33,90	33,38	33,18	33,90	1M	562
16/09/2025	2,08%	0,68	33,38	32,44	32,21	33,78	485K	651
15/09/2025	0,65%	0,21	32,70	32,44	32,00	32,77	416K	614
12/09/2025	-0,03%	-0,01	32,49	32,50	32,31	32,62	304K	526
11/09/2025	0,03%	0,01	32,50	32,52	31,97	32,63	265K	492
10/09/2025	0,78%	0,25	32,49	32,12	31,89	32,55	345K	1.280
09/09/2025	1,51%	0,48	32,24	31,36	31,36	32,30	408K	611
08/09/2025	-0,90%	-0,29	31,76	31,68	30,90	31,99	367K	801
05/09/2025	0,47%	0,15	32,05	31,61	31,61	32,28	189K	454
04/09/2025	-0,03%	-0,01	31,90	31,80	31,57	32,09	259K	534
03/09/2025	0,98%	0,31	31,91	31,55	31,44	32,18	423K	586
02/09/2025	0,93%	0,29	31,60	31,31	31,31	31,79	317K	414
01/09/2025	0,68%	0,21	31,31	31,30	31,10	31,69	323K	508
29/08/2025	0,81%	0,25	31,10	30,73	30,73	31,20	209K	592
28/08/2025	-0,13%	-0,04	30,85	30,92	30,65	30,92	362K	1.659
27/08/2025	0,10%	0,03	30,89	30,65	30,65	30,92	324K	1.226
26/08/2025	-0,13%	-0,04	30,86	30,89	30,80	30,92	120K	307
25/08/2025	0,16%	0,05	30,90	30,85	30,65	30,92	263K	481
22/08/2025	-0,48%	-0,15	30,85	31,04	30,65	31,06	207K	364
21/08/2025	0,36%	0,11	31,00	30,89	30,78	31,22	147K	582
20/08/2025	-0,55%	-0,17	30,89	31,30	30,73	31,30	199K	1.172
19/08/2025	-0,10%	-0,03	31,06	31,09	31,01	31,50	308K	655
18/08/2025	0,61%	0,19	31,09	30,90	30,90	31,25	313K	409
15/08/2025	-0,45%	-0,14	30,90	31,00	30,83	31,30	231K	1.341
14/08/2025	3,36%	1,01	31,04	30,65	30,56	31,29	597K	906
13/08/2025	0,20%	0,06	30,03	29,80	29,71	30,49	242K	562
12/08/2025	0,67%	0,20	29,97	29,84	29,70	30,07	357K	364
11/08/2025	-0,77%	-0,23	29,77	30,26	29,65	30,26	383K	525
08/08/2025	-1,15%	-0,35	30,00	30,12	29,40	30,12	244K	663
07/08/2025	-0,49%	-0,15	30,35	30,60	29,50	30,69	303K	853
06/08/2025	0,79%	0,24	30,50	30,05	30,05	30,60	194K	377
05/08/2025	0,63%	0,19	30,26	30,07	30,02	30,32	135K	336
04/08/2025	0,47%	0,14	30,07	29,93	29,70	30,38	308K	846
01/08/2025	-0,99%	-0,30	29,93	30,15	29,64	30,22	326K	857
31/07/2025	0,43%	0,13	30,23	30,11	29,62	30,99	492K	1.023
30/07/2025	-0,95%	-0,29	30,10	30,76	30,07	30,76	259K	937
29/07/2025	-1,87%	-0,58	30,39	30,40	30,20	30,67	483K	626
28/07/2025	1,41%	0,43	30,97	30,84	30,54	30,98	248K	455
25/07/2025	-0,20%	-0,06	30,54	30,60	30,42	31,00	173K	480
24/07/2025	0,33%	0,10	30,60	30,50	30,31	30,64	114K	272
23/07/2025	0,63%	0,19	30,50	30,80	30,42	30,99	124K	430
22/07/2025	-0,03%	-0,01	30,31	30,30	30,29	30,68	198K	555
21/07/2025	-0,82%	-0,25	30,32	30,31	30,18	30,57	249K	919
18/07/2025	-2,02%	-0,63	30,57	31,40	30,56	31,40	394K	2.842
17/07/2025	-2,32%	-0,74	31,20	31,90	31,05	31,94	254K	1.066
16/07/2025	0,38%	0,12	31,94	31,76	31,67	31,94	183K	404
15/07/2025	-0,25%	-0,08	31,82	31,96	31,80	32,21	177K	535
14/07/2025	0,31%	0,10	31,90	31,96	31,80	31,96	230K	509
11/07/2025	0,03%	0,01	31,80	31,93	31,67	31,93	160K	366
10/07/2025	-0,25%	-0,08	31,79	31,98	31,57	31,98	216K	987
09/07/2025	-0,59%	-0,19	31,87	32,07	31,59	32,07	153K	350
08/07/2025	-1,20%	-0,39	32,06	32,45	31,77	32,48	194K	550
07/07/2025	1,25%	0,40	32,45	32,05	32,04	32,48	401K	576
04/07/2025	0,25%	0,08	32,05	31,99	31,80	32,30	215K	437
03/07/2025	0,22%	0,07	31,97	31,64	31,64	31,97	147K	323
02/07/2025	0,09%	0,03	31,90	31,85	31,78	31,99	184K	442
01/07/2025	1,98%	0,62	31,87	31,74	31,42	31,99	213K	638
27/06/2025	0,81%	0,25	31,25	31,30	30,80	31,31	167K	443
26/06/2025	-0,93%	-0,29	31,00	31,00	30,70	31,37	355K	1.197
25/06/2025	1,76%	0,54	31,29	31,01	31,00	31,49	181K	393
24/06/2025	0,03%	0,01	30,75	31,32	30,74	31,68	236K	2.428
23/06/2025	-4,56%	-1,47	30,74	32,21	30,00	32,31	362K	857
20/06/2025	-0,06%	-0,02	32,21	32,23	32,20	32,42	129K	318
18/06/2025	-0,83%	-0,27	32,23	32,45	32,00	32,48	270K	538
17/06/2025	0,62%	0,20	32,50	32,30	31,99	32,66	277K	449
16/06/2025	-1,19%	-0,39	32,30	32,69	32,06	32,83	315K	701
13/06/2025	0,00%	0,00	32,69	33,02	32,55	33,05	247K	498
12/06/2025	0,15%	0,05	32,69	32,90	32,40	33,00	137K	357
11/06/2025	0,40%	0,13	32,64	32,60	32,50	33,14	209K	367
10/06/2025	-0,03%	-0,01	32,51	32,55	32,51	33,39	166K	388
09/06/2025	-4,04%	-1,37	32,52	33,99	32,52	33,99	362K	808
06/06/2025	2,70%	0,89	33,89	33,69	33,40	33,93	282K	444
05/06/2025	2,01%	0,65	33,00	32,68	32,35	33,40	165K	400
04/06/2025	-0,43%	-0,14	32,35	32,48	32,30	33,05	312K	1.069
03/06/2025	0,00%	0,00	32,49	32,49	32,21	32,71	111K	342
02/06/2025	-3,01%	-1,01	32,49	32,90	32,18	33,95	282K	664
30/05/2025	2,60%	0,85	33,50	32,98	32,32	33,85	243K	509
29/05/2025	-1,18%	-0,39	32,65	33,38	32,20	33,38	421K	687
28/05/2025	-0,33%	-0,11	33,04	32,94	32,81	33,53	215K	2.352
27/05/2025	-1,63%	-0,55	33,15	33,90	32,89	34,08	382K	1.930
26/05/2025	-0,18%	-0,06	33,70	33,89	33,61	33,89	176K	462
23/05/2025	0,48%	0,16	33,76	33,64	33,34	34,36	243K	647
22/05/2025	1,27%	0,42	33,60	33,18	33,10	34,88	300K	531
21/05/2025	0,64%	0,21	33,18	33,34	32,97	33,34	254K	406
20/05/2025	-0,30%	-0,10	32,97	32,66	32,62	33,16	177K	632
19/05/2025	-0,06%	-0,02	33,07	33,10	32,96	33,25	192K	688
16/05/2025	1,63%	0,53	33,09	32,56	32,51	33,10	249K	624
15/05/2025	1,37%	0,44	32,56	32,30	32,07	32,62	181K	619
14/05/2025	-0,50%	-0,16	32,12	32,49	32,05	32,49	243K	381
13/05/2025	-0,25%	-0,08	32,28	32,30	32,09	32,49	182K	494
12/05/2025	-0,19%	-0,06	32,36	32,75	31,75	32,90	455K	1.290
09/05/2025	1,31%	0,42	32,42	32,73	32,00	32,74	222K	468
08/05/2025	-0,31%	-0,10	32,00	32,00	31,80	32,96	306K	895
07/05/2025	-0,28%	-0,09	32,10	31,64	31,64	33,10	174K	381
06/05/2025	-0,53%	-0,17	32,19	32,13	31,52	32,74	324K	716
05/05/2025	-0,86%	-0,28	32,36	32,95	32,20	32,95	167K	452
02/05/2025	-1,69%	-0,56	32,64	33,40	32,64	33,75	212K	526
30/04/2025	0,00%	0,00	33,20	33,54	33,00	33,75	236K	554
29/04/2025	-0,87%	-0,29	33,20	33,49	33,02	33,50	304K	519
28/04/2025	4,95%	1,58	33,49	32,10	32,09	33,50	381K	678
25/04/2025	3,57%	1,10	31,91	31,05	30,89	32,10	327K	911
24/04/2025	0,92%	0,28	30,81	30,70	30,40	31,00	353K	2.561
23/04/2025	-1,71%	-0,53	30,53	31,50	30,10	32,10	620K	1.292
22/04/2025	2,07%	0,63	31,06	30,56	30,43	31,39	300K	1.872
17/04/2025	1,43%	0,43	30,43	30,63	29,65	30,63	207K	539
16/04/2025	-0,83%	-0,25	30,00	30,56	29,76	30,99	272K	621
15/04/2025	-	-	30,25	31,00	29,65	31,48	374K	847

Date,Open,High,Low,Close,Volume
24-Oct-25,33.75,34.48,33.66,33.67,250663
23-Oct-25,33.78,34.20,33.77,33.96,168305
22-Oct-25,33.80,34.60,33.74,34.44,278674
21-Oct-25,33.64,33.98,33.45,33.80,291056
20-Oct-25,33.26,33.64,33.26,33.64,281066
17-Oct-25,34.27,34.27,33.33,33.34,129917
16-Oct-25,34.86,34.86,33.59,33.81,304895
15-Oct-25,34.07,34.89,34.07,34.86,174948
14-Oct-25,34.01,34.95,33.72,34.46,254727
13-Oct-25,33.32,34.96,33.10,34.70,596912
10-Oct-25,33.23,33.40,32.67,33.32,332416
09-Oct-25,33.60,33.66,33.00,33.23,354524
08-Oct-25,33.32,33.94,33.24,33.54,239966
07-Oct-25,34.23,34.23,33.87,33.95,325458
06-Oct-25,34.46,35.04,34.07,34.25,200867
03-Oct-25,33.76,34.99,33.30,34.46,412114
02-Oct-25,33.90,34.18,33.73,34.18,181918
01-Oct-25,34.07,34.23,33.73,34.06,183904
30-Sep-25,33.85,34.17,33.81,34.05,364415
29-Sep-25,33.61,34.19,33.53,34.04,219013
26-Sep-25,33.86,34.23,33.51,34.23,323114
25-Sep-25,34.10,34.20,33.52,33.86,265326
24-Sep-25,33.95,34.10,33.66,34.00,324238
23-Sep-25,32.84,33.93,32.70,33.78,313835
22-Sep-25,33.00,33.40,32.59,33.39,418389
19-Sep-25,33.98,34.00,33.00,33.38,268107
18-Sep-25,33.90,34.00,33.36,33.55,415054
17-Sep-25,33.38,33.90,33.18,33.90,1054808
16-Sep-25,32.44,33.78,32.21,33.38,484765
15-Sep-25,32.44,32.77,32.00,32.70,415533
12-Sep-25,32.50,32.62,32.31,32.49,303588
11-Sep-25,32.52,32.63,31.97,32.50,264570
10-Sep-25,32.12,32.55,31.89,32.49,345156
09-Sep-25,31.36,32.30,31.36,32.24,407898
08-Sep-25,31.68,31.99,30.90,31.76,366782
05-Sep-25,31.61,32.28,31.61,32.05,188609
04-Sep-25,31.80,32.09,31.57,31.90,259157
03-Sep-25,31.55,32.18,31.44,31.91,423256
02-Sep-25,31.31,31.79,31.31,31.60,316561
01-Sep-25,31.30,31.69,31.10,31.31,322603
29-Aug-25,30.73,31.20,30.73,31.10,209369
28-Aug-25,30.92,30.92,30.65,30.85,361546
27-Aug-25,30.65,30.92,30.65,30.89,323683
26-Aug-25,30.89,30.92,30.80,30.86,120095
25-Aug-25,30.85,30.92,30.65,30.90,263183
22-Aug-25,31.04,31.06,30.65,30.85,206601
21-Aug-25,30.89,31.22,30.78,31.00,146603
20-Aug-25,31.30,31.30,30.73,30.89,199354
19-Aug-25,31.09,31.50,31.01,31.06,307523
18-Aug-25,30.90,31.25,30.90,31.09,312890
15-Aug-25,31.00,31.30,30.83,30.90,231293
14-Aug-25,30.65,31.29,30.56,31.04,596538
13-Aug-25,29.80,30.49,29.71,30.03,241907
12-Aug-25,29.84,30.07,29.70,29.97,357173
11-Aug-25,30.26,30.26,29.65,29.77,383356
08-Aug-25,30.12,30.12,29.40,30.00,244262
07-Aug-25,30.60,30.69,29.50,30.35,303178
06-Aug-25,30.05,30.60,30.05,30.50,193533
05-Aug-25,30.07,30.32,30.02,30.26,134723
04-Aug-25,29.93,30.38,29.70,30.07,308410
01-Aug-25,30.15,30.22,29.64,29.93,325651
31-Jul-25,30.11,30.99,29.62,30.23,492270
30-Jul-25,30.76,30.76,30.07,30.10,258740
29-Jul-25,30.40,30.67,30.20,30.39,483010
28-Jul-25,30.84,30.98,30.54,30.97,248315
25-Jul-25,30.60,31.00,30.42,30.54,172920
24-Jul-25,30.50,30.64,30.31,30.60,114131
23-Jul-25,30.80,30.99,30.42,30.50,124174
22-Jul-25,30.30,30.68,30.29,30.31,198221
21-Jul-25,30.31,30.57,30.18,30.32,248912
18-Jul-25,31.40,31.40,30.56,30.57,394222
17-Jul-25,31.90,31.94,31.05,31.20,253784
16-Jul-25,31.76,31.94,31.67,31.94,182996
15-Jul-25,31.96,32.21,31.80,31.82,177301
14-Jul-25,31.96,31.96,31.80,31.90,229827
11-Jul-25,31.93,31.93,31.67,31.80,159852
10-Jul-25,31.98,31.98,31.57,31.79,215749
09-Jul-25,32.07,32.07,31.59,31.87,153371
08-Jul-25,32.45,32.48,31.77,32.06,194433
07-Jul-25,32.05,32.48,32.04,32.45,401365
04-Jul-25,31.99,32.30,31.80,32.05,214978
03-Jul-25,31.64,31.97,31.64,31.97,147261
02-Jul-25,31.85,31.99,31.78,31.90,183827
01-Jul-25,31.74,31.99,31.42,31.87,213134
27-Jun-25,31.30,31.31,30.80,31.25,166605
26-Jun-25,31.00,31.37,30.70,31.00,355440
25-Jun-25,31.01,31.49,31.00,31.29,181091
24-Jun-25,31.32,31.68,30.74,30.75,235851
23-Jun-25,32.21,32.31,30.00,30.74,361564
20-Jun-25,32.23,32.42,32.20,32.21,128840
18-Jun-25,32.45,32.48,32.00,32.23,269650
17-Jun-25,32.30,32.66,31.99,32.50,276888
16-Jun-25,32.69,32.83,32.06,32.30,315370
13-Jun-25,33.02,33.05,32.55,32.69,246852
12-Jun-25,32.90,33.00,32.40,32.69,136733
11-Jun-25,32.60,33.14,32.50,32.64,209219
10-Jun-25,32.55,33.39,32.51,32.51,165931
09-Jun-25,33.99,33.99,32.52,32.52,361814
06-Jun-25,33.69,33.93,33.40,33.89,282455
05-Jun-25,32.68,33.40,32.35,33.00,164552
04-Jun-25,32.48,33.05,32.30,32.35,312404
03-Jun-25,32.49,32.71,32.21,32.49,111112
02-Jun-25,32.90,33.95,32.18,32.49,281667
30-May-25,32.98,33.85,32.32,33.50,243373
29-May-25,33.38,33.38,32.20,32.65,421209
28-May-25,32.94,33.53,32.81,33.04,215145
27-May-25,33.90,34.08,32.89,33.15,382106
26-May-25,33.89,33.89,33.61,33.70,175656
23-May-25,33.64,34.36,33.34,33.76,243264
22-May-25,33.18,34.88,33.10,33.60,300304
21-May-25,33.34,33.34,32.97,33.18,254051
20-May-25,32.66,33.16,32.62,32.97,177301
19-May-25,33.10,33.25,32.96,33.07,191965
16-May-25,32.56,33.10,32.51,33.09,248830
15-May-25,32.30,32.62,32.07,32.56,180841
14-May-25,32.49,32.49,32.05,32.12,242941
13-May-25,32.30,32.49,32.09,32.28,181539
12-May-25,32.75,32.90,31.75,32.36,454802
09-May-25,32.73,32.74,32.00,32.42,222104
08-May-25,32.00,32.96,31.80,32.00,305787
07-May-25,31.64,33.10,31.64,32.10,174273
06-May-25,32.13,32.74,31.52,32.19,324178
05-May-25,32.95,32.95,32.20,32.36,166761
02-May-25,33.40,33.75,32.64,32.64,212097
30-Apr-25,33.54,33.75,33.00,33.20,236330
29-Apr-25,33.49,33.50,33.02,33.20,303940
28-Apr-25,32.10,33.50,32.09,33.49,380789
25-Apr-25,31.05,32.10,30.89,31.91,326600
24-Apr-25,30.70,31.00,30.40,30.81,352940
23-Apr-25,31.50,32.10,30.10,30.53,619776
22-Apr-25,30.56,31.39,30.43,31.06,299526
17-Apr-25,30.63,30.63,29.65,30.43,206504
16-Apr-25,30.56,30.99,29.76,30.00,271883
15-Apr-25,31.00,31.48,29.65,30.25,374027

*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: RECT11