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
02/12/2021	1,05%	0,65	62,65	62,00	62,00	62,84	604K	773
01/12/2021	0,55%	0,34	62,00	61,68	61,49	62,00	839K	893
30/11/2021	-0,23%	-0,14	61,66	61,80	61,25	61,85	806K	1.365
29/11/2021	0,46%	0,28	61,80	61,27	61,05	62,22	797K	1.164
26/11/2021	-0,76%	-0,47	61,52	61,98	61,00	61,98	640K	1.254
25/11/2021	0,70%	0,43	61,99	61,56	61,37	62,12	1M	1.434
24/11/2021	-0,87%	-0,54	61,56	62,11	61,51	62,11	1M	1.117
23/11/2021	-1,02%	-0,64	62,10	62,75	61,37	63,25	1M	1.761
22/11/2021	0,38%	0,24	62,74	62,50	61,93	63,28	846K	1.496
19/11/2021	-0,70%	-0,44	62,50	62,94	62,01	63,30	1M	1.550
18/11/2021	-1,96%	-1,26	62,94	64,20	62,81	64,69	1M	2.654

17/11/2021	-2,73%	-1,80	64,20	66,00	64,20	67,00	1M	2.072
16/11/2021	-1,71%	-1,15	66,00	67,15	65,01	67,70	1M	2.399
12/11/2021	0,16%	0,11	67,15	67,04	66,35	67,80	776K	981
11/11/2021	-0,18%	-0,12	67,04	67,16	66,98	67,85	741K	1.827
10/11/2021	-1,15%	-0,78	67,16	67,94	67,10	68,00	739K	961
09/11/2021	-1,68%	-1,16	67,94	68,57	67,81	69,32	743K	1.269
08/11/2021	0,19%	0,13	69,10	69,25	68,44	69,50	1M	1.319
05/11/2021	0,10%	0,07	68,97	68,89	68,50	69,24	536K	752
04/11/2021	-0,20%	-0,14	68,90	69,04	68,50	69,12	665K	816
03/11/2021	0,41%	0,28	69,04	69,49	68,00	69,60	637K	890
01/11/2021	0,53%	0,36	68,76	68,45	68,03	69,40	816K	1.177
29/10/2021	-0,58%	-0,40	68,40	68,79	68,10	69,00	807K	978
28/10/2021	-0,52%	-0,36	68,80	69,17	68,01	69,17	1M	1.121
27/10/2021	-0,79%	-0,55	69,16	69,70	69,00	69,78	669K	844
26/10/2021	-0,98%	-0,69	69,71	70,40	69,00	70,47	787K	894
25/10/2021	0,61%	0,43	70,40	69,97	69,80	70,81	868K	1.204
22/10/2021	0,03%	0,02	69,97	69,96	68,28	70,11	1M	1.449
21/10/2021	-0,01%	-0,01	69,95	69,95	69,65	70,54	974K	989
20/10/2021	1,39%	0,96	69,96	69,20	69,20	69,96	1M	1.388
19/10/2021	0,83%	0,57	69,00	68,90	68,50	69,97	2M	2.263
18/10/2021	-0,78%	-0,54	68,43	69,00	68,16	69,90	1M	1.892
15/10/2021	-0,04%	-0,03	68,97	69,01	68,02	69,97	2M	2.306
14/10/2021	-1,29%	-0,90	69,00	69,90	68,12	70,25	1M	1.504
13/10/2021	-0,75%	-0,53	69,90	70,49	69,68	70,65	957K	1.344
11/10/2021	1,08%	0,75	70,43	69,68	69,55	70,49	980K	1.386
08/10/2021	1,35%	0,93	69,68	68,36	68,30	71,00	888K	1.173
07/10/2021	1,40%	0,95	68,75	67,80	67,79	68,90	1M	1.174
06/10/2021	0,30%	0,20	67,80	67,78	67,40	67,98	583K	999
05/10/2021	-0,27%	-0,18	67,60	67,80	67,59	67,87	654K	922
04/10/2021	-0,46%	-0,31	67,78	68,90	67,50	68,90	1M	2.788
01/10/2021	0,31%	0,21	68,09	67,80	67,40	68,95	1M	1.430
30/09/2021	1,12%	0,75	67,88	67,18	67,13	68,49	1M	1.283
29/09/2021	-0,74%	-0,50	67,13	67,70	67,11	67,78	740K	1.054
28/09/2021	0,76%	0,51	67,63	67,15	67,00	68,00	1M	1.190
27/09/2021	0,18%	0,12	67,12	67,01	66,84	67,68	2M	1.933
24/09/2021	0,16%	0,11	67,00	66,99	66,98	67,98	889K	1.348
23/09/2021	-0,16%	-0,11	66,89	67,00	66,70	68,33	1M	1.972
22/09/2021	-1,75%	-1,19	67,00	68,02	66,69	68,30	2M	2.070
21/09/2021	0,21%	0,14	68,19	68,15	68,00	68,95	1M	1.649
20/09/2021	-3,39%	-2,39	68,05	70,48	66,98	70,80	4M	3.796
17/09/2021	-2,21%	-1,59	70,44	71,96	70,06	72,02	2M	2.559
16/09/2021	-0,79%	-0,57	72,03	72,61	71,90	72,69	1M	1.595
15/09/2021	0,21%	0,15	72,60	72,45	72,30	72,70	2M	1.401
14/09/2021	-0,18%	-0,13	72,45	72,80	72,00	73,49	965K	1.129
13/09/2021	-0,78%	-0,57	72,58	73,17	71,97	73,65	1M	2.123
10/09/2021	-0,81%	-0,60	73,15	73,76	73,00	74,94	1M	1.930
09/09/2021	-3,19%	-2,43	73,75	74,98	73,15	74,98	2M	2.031
08/09/2021	-0,31%	-0,24	76,18	76,41	75,55	76,85	932K	1.345
06/09/2021	0,04%	0,03	76,42	76,95	76,41	77,00	797K	1.171
03/09/2021	-0,75%	-0,58	76,39	76,97	76,08	77,25	777K	1.130
02/09/2021	0,94%	0,72	76,97	76,25	75,60	76,99	1M	1.912
01/09/2021	0,53%	0,40	76,25	76,00	75,00	76,60	903K	1.230
31/08/2021	1,92%	1,43	75,85	74,72	74,72	76,50	844K	1.086
30/08/2021	0,70%	0,52	74,42	73,90	73,90	75,68	1M	1.438
27/08/2021	1,09%	0,80	73,90	73,50	73,50	73,99	812K	803
26/08/2021	-0,34%	-0,25	73,10	73,35	72,76	73,97	1M	2.062
25/08/2021	-0,10%	-0,07	73,35	73,43	72,90	73,84	990K	1.046
24/08/2021	-0,30%	-0,22	73,42	73,64	72,50	73,64	1M	1.300
23/08/2021	-0,04%	-0,03	73,64	73,65	73,50	73,95	831K	1.152
20/08/2021	0,07%	0,05	73,67	73,54	73,01	73,85	954K	1.057
19/08/2021	-0,31%	-0,23	73,62	72,01	72,01	73,85	852K	1.374
18/08/2021	-0,20%	-0,15	73,85	74,00	71,98	74,74	1M	1.679
17/08/2021	-0,67%	-0,50	74,00	74,60	73,53	74,75	1M	1.433
16/08/2021	0,13%	0,10	74,50	74,45	74,25	75,00	1M	1.419
13/08/2021	1,18%	0,87	74,40	73,53	73,53	74,65	1M	1.560
12/08/2021	-0,03%	-0,02	73,53	73,60	73,45	74,65	1M	1.355
11/08/2021	-1,34%	-1,00	73,55	74,50	73,01	74,65	2M	2.000
10/08/2021	-1,47%	-1,11	74,55	75,66	74,50	76,50	1M	1.881
09/08/2021	-5,31%	-4,24	75,66	76,97	75,28	76,97	3M	3.192
06/08/2021	-0,57%	-0,46	79,90	80,00	79,77	80,55	1M	1.562
05/08/2021	-0,17%	-0,14	80,36	80,44	80,34	80,61	963K	1.504
04/08/2021	0,07%	0,06	80,50	80,50	80,50	80,94	1M	944
03/08/2021	-0,04%	-0,03	80,44	80,47	80,30	80,90	1M	1.176
02/08/2021	-0,10%	-0,08	80,47	80,82	80,07	80,90	1M	1.722
30/07/2021	0,02%	0,02	80,55	80,63	80,53	80,80	1M	854
29/07/2021	0,04%	0,03	80,53	80,51	80,50	80,75	724K	665
28/07/2021	0,05%	0,04	80,50	80,48	80,15	80,78	786K	741
27/07/2021	0,14%	0,11	80,46	80,35	80,25	80,50	788K	764
26/07/2021	-0,16%	-0,13	80,35	80,48	80,00	80,79	1M	1.090
23/07/2021	-0,12%	-0,10	80,48	80,58	80,11	80,98	1M	1.530
22/07/2021	0,70%	0,56	80,58	80,02	80,02	80,75	808K	929
21/07/2021	0,00%	0,00	80,02	80,02	80,00	80,64	1M	1.425
20/07/2021	0,34%	0,27	80,02	80,00	79,00	80,25	1M	1.393
19/07/2021	-0,06%	-0,05	79,75	80,19	79,21	80,39	2M	2.660
16/07/2021	-1,48%	-1,20	79,80	81,00	79,80	81,00	2M	1.938
15/07/2021	2,16%	1,71	81,00	79,30	79,29	81,30	2M	2.176
14/07/2021	0,62%	0,49	79,29	78,90	78,90	79,40	1M	999
13/07/2021	1,82%	1,41	78,80	77,85	77,80	78,89	2M	1.508
12/07/2021	-0,53%	-0,41	77,39	77,50	76,05	77,69	2M	2.473
08/07/2021	-1,22%	-0,96	77,80	78,16	76,97	78,16	1M	1.346
07/07/2021	-0,73%	-0,58	78,76	79,33	78,00	79,45	1M	1.470
06/07/2021	1,59%	1,24	79,34	78,14	78,13	79,45	1M	1.398
05/07/2021	1,14%	0,88	78,10	77,40	77,22	78,57	1M	1.224
02/07/2021	0,39%	0,30	77,22	77,05	76,77	77,40	1M	1.262
01/07/2021	-0,12%	-0,09	76,92	77,01	76,50	77,40	1M	1.195
30/06/2021	0,71%	0,54	77,01	76,40	76,40	77,21	1M	1.239
29/06/2021	1,97%	1,48	76,47	74,97	74,95	77,40	1M	1.421
28/06/2021	-0,17%	-0,13	74,99	75,12	72,15	75,12	3M	3.182
25/06/2021	-3,01%	-2,33	75,12	77,45	73,50	77,80	4M	4.346
24/06/2021	-1,00%	-0,78	77,45	78,23	77,02	78,49	2M	1.585
23/06/2021	-0,72%	-0,57	78,23	78,82	78,00	79,00	1M	1.570
22/06/2021	0,23%	0,18	78,80	78,62	78,00	78,88	2M	1.588
21/06/2021	-0,67%	-0,53	78,62	79,09	78,05	79,15	1M	1.462
18/06/2021	-0,42%	-0,33	79,15	79,50	79,00	80,00	2M	3.446
17/06/2021	0,75%	0,59	79,48	79,40	79,05	79,79	1M	1.402
16/06/2021	0,29%	0,23	78,89	78,70	78,66	79,05	1M	1.542
15/06/2021	1,12%	0,87	78,66	77,80	77,00	78,77	2M	2.540
14/06/2021	-0,90%	-0,71	77,79	78,25	76,50	78,29	3M	2.926
11/06/2021	0,05%	0,04	78,50	78,60	78,06	78,78	2M	2.055
10/06/2021	-2,33%	-1,87	78,46	80,35	78,00	80,35	3M	2.953
09/06/2021	-0,72%	-0,58	80,33	80,86	79,29	80,86	3M	2.490
08/06/2021	0,01%	0,01	80,91	81,23	80,89	81,93	2M	2.363
07/06/2021	-0,98%	-0,80	80,90	81,85	79,90	81,94	3M	2.830
04/06/2021	-0,05%	-0,04	81,70	82,00	81,48	82,75	2M	2.160
02/06/2021	1,54%	1,24	81,74	80,65	80,50	81,92	2M	1.305
01/06/2021	-0,17%	-0,14	80,50	80,64	80,00	81,99	2M	1.671
31/05/2021	0,84%	0,67	80,64	79,95	79,85	80,99	2M	1.727
28/05/2021	0,20%	0,16	79,97	79,79	79,62	80,00	1M	1.215
27/05/2021	0,55%	0,44	79,81	79,37	79,37	79,90	1M	1.179
26/05/2021	0,95%	0,75	79,37	78,94	78,94	80,00	1M	1.301
25/05/2021	-1,60%	-1,28	78,62	79,99	78,62	81,00	2M	1.702
24/05/2021	1,08%	0,85	79,90	79,10	79,10	80,00	2M	1.546
21/05/2021	-	-	79,05	78,90	78,50	79,43	1M	1.271

Date,Open,High,Low,Close,Volume
02-Dec-21,62.00,62.84,62.00,62.65,603545
01-Dec-21,61.68,62.00,61.49,62.00,839122
30-Nov-21,61.80,61.85,61.25,61.66,806277
29-Nov-21,61.27,62.22,61.05,61.80,796560
26-Nov-21,61.98,61.98,61.00,61.52,639836
25-Nov-21,61.56,62.12,61.37,61.99,1211831
24-Nov-21,62.11,62.11,61.51,61.56,1040635
23-Nov-21,62.75,63.25,61.37,62.10,1119065
22-Nov-21,62.50,63.28,61.93,62.74,846321
19-Nov-21,62.94,63.30,62.01,62.50,1006758
18-Nov-21,64.20,64.69,62.81,62.94,1075623
17-Nov-21,66.00,67.00,64.20,64.20,1032661
16-Nov-21,67.15,67.70,65.01,66.00,1213817
12-Nov-21,67.04,67.80,66.35,67.15,776468
11-Nov-21,67.16,67.85,66.98,67.04,740641
10-Nov-21,67.94,68.00,67.10,67.16,739454
09-Nov-21,68.57,69.32,67.81,67.94,742577
08-Nov-21,69.25,69.50,68.44,69.10,1029306
05-Nov-21,68.89,69.24,68.50,68.97,536013
04-Nov-21,69.04,69.12,68.50,68.90,665050
03-Nov-21,69.49,69.60,68.00,69.04,637245
01-Nov-21,68.45,69.40,68.03,68.76,816336
29-Oct-21,68.79,69.00,68.10,68.40,807337
28-Oct-21,69.17,69.17,68.01,68.80,1052203
27-Oct-21,69.70,69.78,69.00,69.16,669005
26-Oct-21,70.40,70.47,69.00,69.71,787084
25-Oct-21,69.97,70.81,69.80,70.40,868198
22-Oct-21,69.96,70.11,68.28,69.97,1254230
21-Oct-21,69.95,70.54,69.65,69.95,974362
20-Oct-21,69.20,69.96,69.20,69.96,1257324
19-Oct-21,68.90,69.97,68.50,69.00,1569568
18-Oct-21,69.00,69.90,68.16,68.43,1411579
15-Oct-21,69.01,69.97,68.02,68.97,1711890
14-Oct-21,69.90,70.25,68.12,69.00,1263226
13-Oct-21,70.49,70.65,69.68,69.90,957357
11-Oct-21,69.68,70.49,69.55,70.43,979799
08-Oct-21,68.36,71.00,68.30,69.68,887700
07-Oct-21,67.80,68.90,67.79,68.75,1099696
06-Oct-21,67.78,67.98,67.40,67.80,583120
05-Oct-21,67.80,67.87,67.59,67.60,654234
04-Oct-21,68.90,68.90,67.50,67.78,1235193
01-Oct-21,67.80,68.95,67.40,68.09,1107997
30-Sep-21,67.18,68.49,67.13,67.88,1126400
29-Sep-21,67.70,67.78,67.11,67.13,739557
28-Sep-21,67.15,68.00,67.00,67.63,1089717
27-Sep-21,67.01,67.68,66.84,67.12,1868698
24-Sep-21,66.99,67.98,66.98,67.00,888626
23-Sep-21,67.00,68.33,66.70,66.89,1319897
22-Sep-21,68.02,68.30,66.69,67.00,1930571
21-Sep-21,68.15,68.95,68.00,68.19,1440714
20-Sep-21,70.48,70.80,66.98,68.05,3757259
17-Sep-21,71.96,72.02,70.06,70.44,1923724
16-Sep-21,72.61,72.69,71.90,72.03,1390910
15-Sep-21,72.45,72.70,72.30,72.60,1795904
14-Sep-21,72.80,73.49,72.00,72.45,965244
13-Sep-21,73.17,73.65,71.97,72.58,1492899
10-Sep-21,73.76,74.94,73.00,73.15,1346349
09-Sep-21,74.98,74.98,73.15,73.75,1769832
08-Sep-21,76.41,76.85,75.55,76.18,932416
06-Sep-21,76.95,77.00,76.41,76.42,797466
03-Sep-21,76.97,77.25,76.08,76.39,776738
02-Sep-21,76.25,76.99,75.60,76.97,1012866
01-Sep-21,76.00,76.60,75.00,76.25,902906
31-Aug-21,74.72,76.50,74.72,75.85,844168
30-Aug-21,73.90,75.68,73.90,74.42,1235975
27-Aug-21,73.50,73.99,73.50,73.90,812373
26-Aug-21,73.35,73.97,72.76,73.10,1479019
25-Aug-21,73.43,73.84,72.90,73.35,989561
24-Aug-21,73.64,73.64,72.50,73.42,1019814
23-Aug-21,73.65,73.95,73.50,73.64,830674
20-Aug-21,73.54,73.85,73.01,73.67,953916
19-Aug-21,72.01,73.85,72.01,73.62,851976
18-Aug-21,74.00,74.74,71.98,73.85,1380356
17-Aug-21,74.60,74.75,73.53,74.00,1288763
16-Aug-21,74.45,75.00,74.25,74.50,1229147
13-Aug-21,73.53,74.65,73.53,74.40,1207218
12-Aug-21,73.60,74.65,73.45,73.53,1121020
11-Aug-21,74.50,74.65,73.01,73.55,1608045
10-Aug-21,75.66,76.50,74.50,74.55,1439303
09-Aug-21,76.97,76.97,75.28,75.66,2868853
06-Aug-21,80.00,80.55,79.77,79.90,1472660
05-Aug-21,80.44,80.61,80.34,80.36,963069
04-Aug-21,80.50,80.94,80.50,80.50,1136561
03-Aug-21,80.47,80.90,80.30,80.44,1403680
02-Aug-21,80.82,80.90,80.07,80.47,1459617
30-Jul-21,80.63,80.80,80.53,80.55,1047670
29-Jul-21,80.51,80.75,80.50,80.53,723522
28-Jul-21,80.48,80.78,80.15,80.50,785877
27-Jul-21,80.35,80.50,80.25,80.46,787797
26-Jul-21,80.48,80.79,80.00,80.35,1009006
23-Jul-21,80.58,80.98,80.11,80.48,1067274
22-Jul-21,80.02,80.75,80.02,80.58,808498
21-Jul-21,80.02,80.64,80.00,80.02,1104084
20-Jul-21,80.00,80.25,79.00,80.02,1391285
19-Jul-21,80.19,80.39,79.21,79.75,1516627
16-Jul-21,81.00,81.00,79.80,79.80,1574126
15-Jul-21,79.30,81.30,79.29,81.00,1790495
14-Jul-21,78.90,79.40,78.90,79.29,1104983
13-Jul-21,77.85,78.89,77.80,78.80,1527694
12-Jul-21,77.50,77.69,76.05,77.39,2082006
08-Jul-21,78.16,78.16,76.97,77.80,1127575
07-Jul-21,79.33,79.45,78.00,78.76,1346342
06-Jul-21,78.14,79.45,78.13,79.34,1450929
05-Jul-21,77.40,78.57,77.22,78.10,1431238
02-Jul-21,77.05,77.40,76.77,77.22,1157436
01-Jul-21,77.01,77.40,76.50,76.92,1036226
30-Jun-21,76.40,77.21,76.40,77.01,1009093
29-Jun-21,74.97,77.40,74.95,76.47,1476251
28-Jun-21,75.12,75.12,72.15,74.99,2904436
25-Jun-21,77.45,77.80,73.50,75.12,3850407
24-Jun-21,78.23,78.49,77.02,77.45,1738047
23-Jun-21,78.82,79.00,78.00,78.23,1366197
22-Jun-21,78.62,78.88,78.00,78.80,1708289
21-Jun-21,79.09,79.15,78.05,78.62,1436046
18-Jun-21,79.50,80.00,79.00,79.15,1600373
17-Jun-21,79.40,79.79,79.05,79.48,1282385
16-Jun-21,78.70,79.05,78.66,78.89,1422628
15-Jun-21,77.80,78.77,77.00,78.66,2283413
14-Jun-21,78.25,78.29,76.50,77.79,2709043
11-Jun-21,78.60,78.78,78.06,78.50,1957199
10-Jun-21,80.35,80.35,78.00,78.46,2823497
09-Jun-21,80.86,80.86,79.29,80.33,2582330
08-Jun-21,81.23,81.93,80.89,80.91,2057878
07-Jun-21,81.85,81.94,79.90,80.90,2541936
04-Jun-21,82.00,82.75,81.48,81.70,2475745
02-Jun-21,80.65,81.92,80.50,81.74,1600735
01-Jun-21,80.64,81.99,80.00,80.50,1981133
31-May-21,79.95,80.99,79.85,80.64,1716304
28-May-21,79.79,80.00,79.62,79.97,1062385
27-May-21,79.37,79.90,79.37,79.81,1034641
26-May-21,78.94,80.00,78.94,79.37,1126837
25-May-21,79.99,81.00,78.62,78.62,2429018
24-May-21,79.10,80.00,79.10,79.90,1747996
21-May-21,78.90,79.43,78.50,79.05,1286770

*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: RECT11

cotações, gráficos e mais...