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
menu


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
26/08/2025-0,13%-0,0430,8630,8930,8030,92120K307
25/08/20250,16%0,0530,9030,8530,6530,92263K481
22/08/2025-0,48%-0,1530,8531,0430,6531,06207K364
21/08/20250,36%0,1131,0030,8930,7831,22147K582
20/08/2025-0,55%-0,1730,8931,3030,7331,30199K1.172
19/08/2025-0,10%-0,0331,0631,0931,0131,50308K655
18/08/20250,61%0,1931,0930,9030,9031,25313K409
15/08/2025-0,45%-0,1430,9031,0030,8331,30231K1.341
14/08/20253,36%1,0131,0430,6530,5631,29597K906
13/08/20250,20%0,0630,0329,8029,7130,49242K562
12/08/20250,67%0,2029,9729,8429,7030,07357K364
11/08/2025-0,77%-0,2329,7730,2629,6530,26383K525
08/08/2025-1,15%-0,3530,0030,1229,4030,12244K663
07/08/2025-0,49%-0,1530,3530,6029,5030,69303K853
06/08/20250,79%0,2430,5030,0530,0530,60194K377
05/08/20250,63%0,1930,2630,0730,0230,32135K336
04/08/20250,47%0,1430,0729,9329,7030,38308K846
01/08/2025-0,99%-0,3029,9330,1529,6430,22326K857
31/07/20250,43%0,1330,2330,1129,6230,99492K1.023
30/07/2025-0,95%-0,2930,1030,7630,0730,76259K937
29/07/2025-1,87%-0,5830,3930,4030,2030,67483K626
28/07/20251,41%0,4330,9730,8430,5430,98248K455
25/07/2025-0,20%-0,0630,5430,6030,4231,00173K480
24/07/20250,33%0,1030,6030,5030,3130,64114K272
23/07/20250,63%0,1930,5030,8030,4230,99124K430
22/07/2025-0,03%-0,0130,3130,3030,2930,68198K555
21/07/2025-0,82%-0,2530,3230,3130,1830,57249K919
18/07/2025-2,02%-0,6330,5731,4030,5631,40394K2.842
17/07/2025-2,32%-0,7431,2031,9031,0531,94254K1.066
16/07/20250,38%0,1231,9431,7631,6731,94183K404
15/07/2025-0,25%-0,0831,8231,9631,8032,21177K535
14/07/20250,31%0,1031,9031,9631,8031,96230K509
11/07/20250,03%0,0131,8031,9331,6731,93160K366
10/07/2025-0,25%-0,0831,7931,9831,5731,98216K987
09/07/2025-0,59%-0,1931,8732,0731,5932,07153K350
08/07/2025-1,20%-0,3932,0632,4531,7732,48194K550
07/07/20251,25%0,4032,4532,0532,0432,48401K576
04/07/20250,25%0,0832,0531,9931,8032,30215K437
03/07/20250,22%0,0731,9731,6431,6431,97147K323
02/07/20250,09%0,0331,9031,8531,7831,99184K442
01/07/20251,98%0,6231,8731,7431,4231,99213K638
27/06/20250,81%0,2531,2531,3030,8031,31167K443
26/06/2025-0,93%-0,2931,0031,0030,7031,37355K1.197
25/06/20251,76%0,5431,2931,0131,0031,49181K393
24/06/20250,03%0,0130,7531,3230,7431,68236K2.428
23/06/2025-4,56%-1,4730,7432,2130,0032,31362K857
20/06/2025-0,06%-0,0232,2132,2332,2032,42129K318
18/06/2025-0,83%-0,2732,2332,4532,0032,48270K538
17/06/20250,62%0,2032,5032,3031,9932,66277K449
16/06/2025-1,19%-0,3932,3032,6932,0632,83315K701
13/06/20250,00%0,0032,6933,0232,5533,05247K498
12/06/20250,15%0,0532,6932,9032,4033,00137K357
11/06/20250,40%0,1332,6432,6032,5033,14209K367
10/06/2025-0,03%-0,0132,5132,5532,5133,39166K388
09/06/2025-4,04%-1,3732,5233,9932,5233,99362K808
06/06/20252,70%0,8933,8933,6933,4033,93282K444
05/06/20252,01%0,6533,0032,6832,3533,40165K400
04/06/2025-0,43%-0,1432,3532,4832,3033,05312K1.069
03/06/20250,00%0,0032,4932,4932,2132,71111K342
02/06/2025-3,01%-1,0132,4932,9032,1833,95282K664
30/05/20252,60%0,8533,5032,9832,3233,85243K509
29/05/2025-1,18%-0,3932,6533,3832,2033,38421K687
28/05/2025-0,33%-0,1133,0432,9432,8133,53215K2.352
27/05/2025-1,63%-0,5533,1533,9032,8934,08382K1.930
26/05/2025-0,18%-0,0633,7033,8933,6133,89176K462
23/05/20250,48%0,1633,7633,6433,3434,36243K647
22/05/20251,27%0,4233,6033,1833,1034,88300K531
21/05/20250,64%0,2133,1833,3432,9733,34254K406
20/05/2025-0,30%-0,1032,9732,6632,6233,16177K632
19/05/2025-0,06%-0,0233,0733,1032,9633,25192K688
16/05/20251,63%0,5333,0932,5632,5133,10249K624
15/05/20251,37%0,4432,5632,3032,0732,62181K619
14/05/2025-0,50%-0,1632,1232,4932,0532,49243K381
13/05/2025-0,25%-0,0832,2832,3032,0932,49182K494
12/05/2025-0,19%-0,0632,3632,7531,7532,90455K1.290
09/05/20251,31%0,4232,4232,7332,0032,74222K468
08/05/2025-0,31%-0,1032,0032,0031,8032,96306K895
07/05/2025-0,28%-0,0932,1031,6431,6433,10174K381
06/05/2025-0,53%-0,1732,1932,1331,5232,74324K716
05/05/2025-0,86%-0,2832,3632,9532,2032,95167K452
02/05/2025-1,69%-0,5632,6433,4032,6433,75212K526
30/04/20250,00%0,0033,2033,5433,0033,75236K554
29/04/2025-0,87%-0,2933,2033,4933,0233,50304K519
28/04/20254,95%1,5833,4932,1032,0933,50381K678
25/04/20253,57%1,1031,9131,0530,8932,10327K911
24/04/20250,92%0,2830,8130,7030,4031,00353K2.561
23/04/2025-1,71%-0,5330,5331,5030,1032,10620K1.292
22/04/20252,07%0,6331,0630,5630,4331,39300K1.872
17/04/20251,43%0,4330,4330,6329,6530,63207K539
16/04/2025-0,83%-0,2530,0030,5629,7630,99272K621
15/04/2025-1,94%-0,6030,2531,0029,6531,48374K847
14/04/20250,16%0,0530,8531,1130,8331,83154K616
11/04/20250,98%0,3030,8030,8130,6731,49152K471
10/04/2025-1,80%-0,5630,5031,0030,2631,39154K1.533
09/04/2025-2,02%-0,6431,0631,7030,5731,70264K615
08/04/2025-1,15%-0,3731,7031,4231,0832,25331K520
07/04/2025-3,23%-1,0732,0733,4032,0033,40257K1.085
04/04/2025-0,45%-0,1533,1433,1533,0033,67233K388
03/04/2025-3,42%-1,1833,2934,4633,0834,46425K1.460
02/04/20250,97%0,3334,4734,3334,0034,49174K416
01/04/20250,59%0,2034,1433,9433,0834,33339K719
31/03/20250,50%0,1733,9433,7733,6634,00170K428
28/03/20251,08%0,3633,7733,7533,0034,10305K1.613
27/03/2025-0,36%-0,1233,4133,5033,2033,61231K409
26/03/20251,12%0,3733,5333,2033,2033,95261K1.044
25/03/2025-0,81%-0,2733,1632,9232,9233,58241K597
24/03/20251,43%0,4733,4332,5032,5033,93365K889
21/03/2025-0,42%-0,1432,9633,1032,5533,10252K762
20/03/20250,15%0,0533,1033,0533,0233,58300K1.498
19/03/2025-0,45%-0,1533,0533,5432,3334,00527K1.569
18/03/20256,00%1,8833,2031,6430,8633,88953K3.640
17/03/2025-0,57%-0,1831,3231,0030,7031,56327K918
14/03/20250,35%0,1131,5031,5531,4031,70180K419
13/03/2025-0,82%-0,2631,3931,7031,3331,70146K367
12/03/2025-1,74%-0,5631,6532,1031,5032,21168K442
11/03/20251,13%0,3632,2132,1732,0432,44149K465
10/03/2025-0,78%-0,2531,8532,1031,8032,44157K699
07/03/20251,71%0,5432,1031,5630,9232,44275K892
06/03/2025-2,14%-0,6931,5631,9030,9932,26428K750
05/03/20254,20%1,3032,2530,9530,9532,50438K941
28/02/20251,58%0,4830,9530,7830,4731,16401K531
27/02/20251,57%0,4730,4730,3030,0030,85146K379
26/02/2025-0,03%-0,0130,0030,9030,0030,90180K569
25/02/2025-1,28%-0,3930,0130,4030,0131,00448K905
24/02/20251,47%0,4430,4029,9629,9030,50307K560
21/02/20250,54%0,1629,9629,9029,5130,00412K2.128
20/02/20251,88%0,5529,8029,2529,2530,00473K721
19/02/20254,39%1,2329,2528,2028,1229,61452K1.370
18/02/20251,85%0,5128,0227,2127,2128,15433K558
17/02/20250,59%0,1627,5127,3527,2727,82171K440
14/02/20252,20%0,5927,3526,7626,7627,50164K490
13/02/2025-0,52%-0,1426,7626,9026,7527,12187K455
12/02/2025-0,22%-0,0626,9026,9926,8727,11148K313
11/02/2025--26,9627,0126,9527,02197K273


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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