ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RECT11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20230,30%0,1342,9842,8542,8543,19381K615
28/11/2023-0,35%-0,1542,8543,0042,8043,29301K669
27/11/2023-0,65%-0,2843,0043,3042,8043,50436K1.097
24/11/2023-0,32%-0,1443,2843,4243,1143,42282K558
23/11/20230,72%0,3143,4243,1043,0643,50385K753
22/11/2023-0,02%-0,0143,1143,0743,0343,30266K497
21/11/2023-0,76%-0,3343,1243,2043,0043,45423K1.120
20/11/20230,88%0,3843,4543,0743,0143,50299K607
17/11/20230,56%0,2443,0742,8142,8143,50355K839
16/11/20230,30%0,1342,8342,7042,5043,14395K959
14/11/20230,09%0,0442,7042,6642,5042,89466K785
13/11/2023-0,44%-0,1942,6642,9042,5842,90309K656
10/11/2023-0,28%-0,1242,8542,9742,6242,97426K621
09/11/2023-0,67%-0,2942,9742,8642,6043,00388K720
08/11/20230,12%0,0543,2643,2243,1043,46290K858
07/11/2023-0,83%-0,3643,2143,6943,1543,69315K1.109
06/11/20230,83%0,3643,5743,3043,2343,69248K948
03/11/20230,26%0,1143,2143,1043,0043,35248K686
01/11/2023-0,23%-0,1043,1043,2043,0043,61246K1.123
31/10/2023-0,37%-0,1643,2043,3842,9043,67357K733
30/10/20230,02%0,0143,3643,6643,0043,67300K936
27/10/2023-0,69%-0,3043,3543,6443,0043,65451K1.035
26/10/20230,16%0,0743,6543,5543,4043,84295K588
25/10/20230,11%0,0543,5843,5343,5244,00414K853
24/10/20230,05%0,0243,5343,5143,0143,76322K820
23/10/20230,32%0,1443,5143,3843,1543,90347K875
20/10/20230,84%0,3643,3743,0143,0143,97390K789
19/10/2023-0,69%-0,3043,0143,5043,0043,90395K1.866
18/10/20230,35%0,1543,3143,1643,0144,44713K1.952
17/10/20230,26%0,1143,1643,0543,0043,20338K1.303
16/10/2023-0,35%-0,1543,0543,2043,0343,76493K3.018
13/10/20230,02%0,0143,2043,1942,8443,59525K1.098
11/10/2023-0,94%-0,4143,1943,8543,0643,85472K1.539
10/10/2023-1,07%-0,4743,6044,1443,3344,44688K3.641
09/10/2023-2,50%-1,1344,0744,9944,0044,99529K3.351
06/10/20230,22%0,1045,2045,1245,0245,50203K815
05/10/20230,00%0,0045,1045,1044,7745,30300K828
04/10/2023-0,22%-0,1045,1045,2044,8045,40358K1.107
03/10/2023-0,40%-0,1845,2045,4444,8145,46425K815
02/10/20230,87%0,3945,3845,0044,8345,49488K965
29/09/20230,13%0,0644,9944,9844,9345,47363K791
28/09/2023-0,16%-0,0744,9345,0244,8145,34359K1.199
27/09/2023-1,23%-0,5645,0046,4844,8046,50627K1.274
26/09/2023-0,96%-0,4445,5646,1045,5546,29364K800
25/09/2023-0,37%-0,1746,0046,1946,0046,64343K843
22/09/2023-1,97%-0,9346,1747,1046,1447,41429K1.230
21/09/20231,95%0,9047,1046,2046,2047,82636K2.574
20/09/20230,52%0,2446,2046,0046,0046,30343K1.192
19/09/20230,52%0,2445,9645,7245,7246,00486K1.209
18/09/20230,75%0,3445,7245,3845,3745,75557K1.029
15/09/20230,49%0,2245,3845,1545,1045,78494K1.567
14/09/2023-1,20%-0,5545,1645,7545,0745,89590K1.384
13/09/2023-1,68%-0,7845,7146,4745,3446,551M2.137
12/09/2023-2,23%-1,0646,4947,5546,1747,551M2.168
11/09/2023-2,86%-1,4047,5548,7647,3548,76772K1.711
08/09/20230,25%0,1248,9548,8648,7649,18298K1.243
06/09/20230,08%0,0448,8348,8148,6548,90415K920
05/09/2023-0,57%-0,2848,7949,0048,7049,04426K958
04/09/2023-0,06%-0,0349,0749,1048,9749,44432K2.113
01/09/2023-0,30%-0,1549,1049,2548,9049,28412K906
31/08/20230,20%0,1049,2549,1548,9649,62731K1.794
30/08/20230,29%0,1449,1549,1249,0049,40472K864
29/08/2023-0,99%-0,4949,0149,5549,0149,60409K917
28/08/2023-0,02%-0,0149,5049,4049,2049,50473K841
25/08/2023-0,16%-0,0849,5149,5949,3949,60298K726
24/08/2023-0,64%-0,3249,5949,9049,5049,90409K913
23/08/2023-0,18%-0,0949,9150,0749,8050,07377K757
22/08/2023-0,81%-0,4150,0050,4049,9150,41761K2.623
21/08/2023-0,38%-0,1950,4150,7450,2350,74431K785
18/08/20230,08%0,0450,6050,5550,5051,25323K1.291
17/08/20230,10%0,0550,5650,5050,5051,00258K532
16/08/2023-0,36%-0,1850,5150,6450,5050,69319K810
15/08/20230,16%0,0850,6950,6650,5150,71321K707
14/08/2023-0,76%-0,3950,6151,0050,6051,25521K1.232
11/08/2023-0,27%-0,1451,0051,1450,9551,25343K1.008
10/08/20230,10%0,0551,1451,0951,0051,41407K676
09/08/2023-0,80%-0,4151,0951,5551,0951,65601K871
08/08/2023-0,39%-0,2051,5051,2850,8251,63485K773
07/08/20230,27%0,1451,7051,5151,2051,70597K832
04/08/20230,04%0,0251,5651,5451,4651,75400K697
03/08/20230,45%0,2351,5451,3151,3151,73272K621
02/08/20230,06%0,0351,3151,1551,0051,36353K952
01/08/2023-0,37%-0,1951,2851,4751,0051,60554K861
31/07/20230,10%0,0551,4751,4751,4751,74463K904
28/07/2023-0,16%-0,0851,4251,5051,4051,63277K702
27/07/2023-0,81%-0,4251,5051,6251,4051,91326K746
26/07/2023-0,10%-0,0551,9251,9551,5351,99286K737
25/07/20230,74%0,3851,9751,5951,4052,00481K1.938
24/07/2023-0,77%-0,4051,5951,9151,2051,99624K2.769
21/07/20230,19%0,1051,9951,8751,6852,00294K664
20/07/2023-0,12%-0,0651,8951,9551,6751,95220K485
19/07/20230,93%0,4851,9551,6051,5952,56488K1.026
18/07/20230,04%0,0251,4751,4651,2551,99418K1.076
17/07/2023-1,08%-0,5651,4552,0151,2952,02580K1.437
14/07/20230,99%0,5152,0151,5051,3052,49631K1.297
13/07/20230,68%0,3551,5051,3051,3051,58341K550
12/07/20230,29%0,1551,1550,9850,5051,27587K963
11/07/2023-0,57%-0,2951,0051,3051,0051,45430K907
10/07/2023-1,99%-1,0451,2951,9351,2551,93577K1.493
07/07/20230,50%0,2652,3352,0851,8152,38435K883
06/07/20230,72%0,3752,0752,0051,5152,19476K1.345
05/07/2023-3,36%-1,8051,7053,5051,2053,502M3.370
04/07/20230,94%0,5053,5053,0052,8053,50445K775
03/07/20232,14%1,1153,0051,9551,5253,48549K1.009
30/06/20231,27%0,6551,8951,2451,2052,24474K951
29/06/20230,97%0,4951,2450,7550,4152,06467K903
28/06/20230,51%0,2650,7550,4950,1151,00430K1.230
27/06/20230,96%0,4850,4950,0150,0150,50354K935
26/06/2023-0,06%-0,0350,0150,5049,8850,59629K1.639
23/06/2023-0,62%-0,3150,0450,4750,0150,75641K3.315
22/06/2023-0,47%-0,2450,3550,0050,0050,79537K2.041
21/06/2023-0,41%-0,2150,5950,8050,4351,23450K1.069
20/06/2023-0,10%-0,0550,8050,5050,5051,12522K1.170
19/06/20231,17%0,5950,8550,2650,1150,99564K1.629
16/06/20232,13%1,0550,2649,6049,6050,50489K1.350
15/06/2023-3,32%-1,6949,2150,8949,1651,192M4.605
14/06/2023-0,70%-0,3650,9051,3450,7551,48494K1.016
13/06/20230,73%0,3751,2650,9050,9051,52330K618
12/06/20230,67%0,3450,8950,5550,5550,90455K907
09/06/2023-1,65%-0,8550,5550,6350,1050,80580K1.356
07/06/20230,84%0,4351,4051,0350,7051,72636K1.360
06/06/20230,26%0,1350,9750,9350,4051,03475K1.065
05/06/20230,67%0,3450,8450,5750,2151,00460K1.189
02/06/20231,00%0,5050,5050,0050,0050,60485K1.285
01/06/20231,09%0,5450,0049,8849,3150,60859K1.822
31/05/2023-2,64%-1,3449,4650,8048,5650,842M3.581
30/05/2023-10,88%-6,2050,8052,7549,1152,754M7.338
29/05/20230,18%0,1057,0056,9156,3957,24462K840
26/05/2023-0,44%-0,2556,9057,1556,6057,15317K742
25/05/20231,33%0,7557,1556,4056,4057,15294K834
24/05/2023-0,79%-0,4556,4056,9856,0057,00530K2.613
23/05/2023-0,12%-0,0756,8556,9555,8557,25534K1.849
22/05/2023-1,01%-0,5856,9257,5056,5157,50603K1.363
19/05/2023--57,5056,3556,3057,79481K1.117


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito