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
26/07/2024	0,09%	0,03	34,73	34,72	34,53	34,96	234K	655
25/07/2024	-0,86%	-0,30	34,70	35,00	34,65	35,00	305K	1.002
24/07/2024	-0,43%	-0,15	35,00	35,09	34,88	35,19	310K	578
23/07/2024	-0,76%	-0,27	35,15	35,10	35,09	35,60	241K	472
22/07/2024	0,77%	0,27	35,42	35,15	35,09	36,00	385K	704
19/07/2024	-1,18%	-0,42	35,15	35,00	34,98	35,50	170K	522
18/07/2024	-0,11%	-0,04	35,57	35,75	35,23	35,77	218K	664
17/07/2024	-0,64%	-0,23	35,61	35,84	35,60	36,08	379K	674
16/07/2024	0,99%	0,35	35,84	35,50	35,50	36,00	229K	518
15/07/2024	1,60%	0,56	35,49	34,91	34,91	35,58	382K	677
12/07/2024	0,95%	0,33	34,93	34,75	34,64	35,23	319K	617
11/07/2024	-0,29%	-0,10	34,60	34,70	34,50	34,80	240K	536
10/07/2024	-0,20%	-0,07	34,70	34,77	34,50	34,88	171K	446
09/07/2024	0,70%	0,24	34,77	34,60	34,50	34,95	200K	514
08/07/2024	-1,76%	-0,62	34,53	35,00	34,53	35,00	284K	620
05/07/2024	0,20%	0,07	35,15	35,08	35,03	35,30	249K	663
04/07/2024	0,40%	0,14	35,08	34,94	34,63	35,10	557K	597
03/07/2024	-0,80%	-0,28	34,94	35,22	34,70	35,22	367K	738
02/07/2024	-0,28%	-0,10	35,22	35,32	35,10	35,69	309K	731
01/07/2024	1,26%	0,44	35,32	34,88	34,70	35,97	547K	876
28/06/2024	1,90%	0,65	34,88	34,30	34,30	35,00	416K	648
27/06/2024	-0,44%	-0,15	34,23	34,35	34,20	34,45	291K	1.169
26/06/2024	0,26%	0,09	34,38	34,30	34,25	34,43	176K	367
25/06/2024	-0,12%	-0,04	34,29	34,33	34,23	34,49	214K	425
24/06/2024	-0,17%	-0,06	34,33	34,39	34,13	34,56	285K	636
21/06/2024	1,15%	0,39	34,39	34,07	34,01	34,55	317K	630
20/06/2024	-0,56%	-0,19	34,00	34,19	33,68	34,19	346K	789
19/06/2024	-0,03%	-0,01	34,19	34,21	33,92	34,54	565K	800
18/06/2024	-1,36%	-0,47	34,20	34,67	34,20	34,70	283K	708
17/06/2024	-0,40%	-0,14	34,67	34,81	34,45	34,81	458K	777
14/06/2024	-0,06%	-0,02	34,81	34,83	34,60	34,91	384K	876
13/06/2024	-0,71%	-0,25	34,83	35,00	34,50	35,00	369K	773
12/06/2024	-0,71%	-0,25	35,08	35,33	35,04	35,46	243K	496
11/06/2024	-0,59%	-0,21	35,33	35,55	35,11	35,73	448K	839
10/06/2024	-2,17%	-0,79	35,54	36,27	35,51	36,29	484K	974
07/06/2024	-0,03%	-0,01	36,33	36,21	36,21	36,49	268K	579
06/06/2024	0,36%	0,13	36,34	36,22	36,22	36,45	257K	399
05/06/2024	-0,60%	-0,22	36,21	36,45	36,21	36,59	237K	589
04/06/2024	-0,44%	-0,16	36,43	36,54	36,40	36,77	321K	1.612
03/06/2024	-0,57%	-0,21	36,59	36,65	36,39	36,90	371K	1.023
31/05/2024	0,33%	0,12	36,80	36,65	36,65	36,92	399K	527
29/05/2024	-1,00%	-0,37	36,68	37,05	36,51	37,09	586K	1.060
28/05/2024	-0,54%	-0,20	37,05	37,00	36,96	37,25	464K	705
27/05/2024	0,13%	0,05	37,25	37,18	37,01	37,30	398K	673
24/05/2024	0,27%	0,10	37,20	37,05	37,05	37,35	195K	502
23/05/2024	-0,27%	-0,10	37,10	37,20	37,01	37,30	279K	523
22/05/2024	-0,03%	-0,01	37,20	37,35	37,10	37,40	904K	729
21/05/2024	-0,51%	-0,19	37,21	37,40	37,20	37,43	430K	611
20/05/2024	-0,13%	-0,05	37,40	37,45	37,22	37,51	513K	790
17/05/2024	-0,13%	-0,05	37,45	37,51	37,39	37,69	373K	663
16/05/2024	0,32%	0,12	37,50	37,42	37,31	37,53	374K	816
15/05/2024	0,08%	0,03	37,38	37,35	37,30	37,80	347K	1.997
14/05/2024	-0,85%	-0,32	37,35	37,75	37,35	37,75	411K	549
13/05/2024	-0,87%	-0,33	37,67	38,00	37,38	38,15	583K	859
10/05/2024	-0,13%	-0,05	38,00	38,05	37,69	38,05	363K	557
09/05/2024	-0,11%	-0,04	38,05	37,70	37,51	38,65	442K	880
08/05/2024	0,47%	0,18	38,09	37,90	37,89	38,45	432K	903
07/05/2024	-0,13%	-0,05	37,91	37,98	37,71	38,15	265K	593
06/05/2024	-0,47%	-0,18	37,96	38,17	37,73	38,18	371K	939
03/05/2024	1,19%	0,45	38,14	37,69	37,67	38,20	317K	530
02/05/2024	0,24%	0,09	37,69	37,61	37,56	37,85	499K	792
30/04/2024	-0,50%	-0,19	37,60	37,90	37,50	38,02	593K	1.097
29/04/2024	-0,92%	-0,35	37,79	38,14	37,50	38,28	657K	1.225
26/04/2024	0,18%	0,07	38,14	38,09	38,00	38,22	259K	499
25/04/2024	-0,24%	-0,09	38,07	38,15	38,00	38,15	387K	869
24/04/2024	-0,75%	-0,29	38,16	38,64	38,02	38,64	457K	1.275
23/04/2024	-0,52%	-0,20	38,45	38,65	38,25	38,65	358K	605
22/04/2024	-0,64%	-0,25	38,65	38,90	38,50	38,90	524K	799
19/04/2024	-0,54%	-0,21	38,90	39,14	38,80	39,19	604K	1.144
18/04/2024	-1,11%	-0,44	39,11	39,55	39,02	39,63	478K	913
17/04/2024	-0,13%	-0,05	39,55	39,60	39,50	39,78	364K	721
16/04/2024	-0,80%	-0,32	39,60	39,92	39,57	40,01	1M	1.082
15/04/2024	-0,99%	-0,40	39,92	40,30	39,90	40,32	2M	1.151
12/04/2024	-0,07%	-0,03	40,32	40,35	40,00	40,54	586K	1.212
11/04/2024	-0,64%	-0,26	40,35	40,61	40,31	40,79	402K	719
10/04/2024	-0,47%	-0,19	40,61	40,85	40,55	40,98	442K	893
09/04/2024	-0,68%	-0,28	40,80	41,13	40,80	41,20	554K	674
08/04/2024	-2,95%	-1,25	41,08	41,80	39,16	41,88	1M	1.606
05/04/2024	-0,59%	-0,25	42,33	42,59	42,10	42,89	951K	994
04/04/2024	-0,07%	-0,03	42,58	42,60	42,33	42,80	317K	572
03/04/2024	0,52%	0,22	42,61	42,40	42,10	42,72	497K	539
02/04/2024	-0,16%	-0,07	42,39	42,46	42,10	42,46	331K	612
01/04/2024	-1,00%	-0,43	42,46	42,89	42,46	43,00	476K	800
28/03/2024	1,23%	0,52	42,89	42,37	42,17	42,98	516K	717
27/03/2024	0,36%	0,15	42,37	42,24	42,12	42,50	283K	616
26/03/2024	0,21%	0,09	42,22	42,13	42,02	42,50	489K	1.310
25/03/2024	-0,14%	-0,06	42,13	42,22	42,00	42,32	406K	654
22/03/2024	0,21%	0,09	42,19	42,09	42,00	42,45	294K	543
21/03/2024	0,12%	0,05	42,10	42,12	42,00	42,25	329K	624
20/03/2024	-0,07%	-0,03	42,05	42,13	41,99	42,13	372K	629
19/03/2024	0,07%	0,03	42,08	42,01	42,00	42,19	619K	678
18/03/2024	0,00%	0,00	42,05	42,08	42,00	42,19	389K	644
15/03/2024	-0,12%	-0,05	42,05	42,10	42,01	42,40	395K	805
14/03/2024	-0,36%	-0,15	42,10	42,25	42,00	42,50	822K	941
13/03/2024	-0,12%	-0,05	42,25	42,30	42,00	42,46	609K	660
12/03/2024	-0,19%	-0,08	42,30	42,35	42,21	42,55	831K	638
11/03/2024	-1,00%	-0,43	42,38	42,80	42,28	42,80	718K	789
08/03/2024	-1,02%	-0,44	42,81	42,94	42,71	42,99	572K	760
07/03/2024	-0,37%	-0,16	43,25	43,40	43,14	43,50	520K	474
06/03/2024	-0,07%	-0,03	43,41	43,44	43,32	43,60	483K	492
05/03/2024	1,05%	0,45	43,44	42,99	42,85	43,61	779K	870
04/03/2024	0,12%	0,05	42,99	42,94	42,65	43,04	728K	898
01/03/2024	-0,19%	-0,08	42,94	43,04	42,66	43,20	420K	1.525
29/02/2024	-0,07%	-0,03	43,02	43,04	42,59	43,69	714K	1.124
28/02/2024	-0,05%	-0,02	43,05	43,07	42,97	43,38	452K	698
27/02/2024	0,00%	0,00	43,07	43,07	42,99	43,24	507K	595
26/02/2024	-1,28%	-0,56	43,07	43,63	43,00	43,70	449K	777
23/02/2024	0,07%	0,03	43,63	43,80	43,30	43,80	592K	660
22/02/2024	1,02%	0,44	43,60	43,29	43,19	43,80	481K	522
21/02/2024	0,02%	0,01	43,16	43,15	43,15	43,40	529K	533
20/02/2024	0,02%	0,01	43,15	43,14	43,05	43,25	777K	641
19/02/2024	0,07%	0,03	43,14	43,20	43,01	43,25	521K	830
16/02/2024	0,37%	0,16	43,11	42,95	42,89	43,41	461K	1.157
15/02/2024	0,14%	0,06	42,95	42,90	42,88	43,09	454K	645
14/02/2024	-0,21%	-0,09	42,89	42,98	42,70	42,98	706K	643
09/02/2024	0,14%	0,06	42,98	42,92	42,66	43,03	435K	909
08/02/2024	-1,33%	-0,58	42,92	42,96	42,73	43,10	524K	1.802
07/02/2024	0,93%	0,40	43,50	43,10	42,90	43,50	962K	1.153
06/02/2024	-0,23%	-0,10	43,10	42,68	42,68	43,40	682K	941
05/02/2024	-1,37%	-0,60	43,20	43,78	42,96	43,79	788K	1.082
02/02/2024	1,86%	0,80	43,80	43,50	42,82	43,80	950K	904
01/02/2024	0,14%	0,06	43,00	42,93	42,50	43,00	815K	1.092
31/01/2024	0,33%	0,14	42,94	42,80	42,60	43,05	813K	924
30/01/2024	-2,77%	-1,22	42,80	44,00	42,51	44,00	2M	1.960
29/01/2024	-3,04%	-1,38	44,02	45,32	44,01	45,95	1M	1.284
26/01/2024	-0,22%	-0,10	45,40	45,52	45,31	46,05	425K	2.038
25/01/2024	0,24%	0,11	45,50	45,30	45,30	45,90	245K	553
24/01/2024	0,27%	0,12	45,39	45,27	45,02	45,58	349K	523
23/01/2024	0,42%	0,19	45,27	45,09	45,08	45,49	312K	443
22/01/2024	0,54%	0,24	45,08	44,84	44,50	45,20	655K	731
19/01/2024	-0,07%	-0,03	44,84	45,00	44,80	45,29	362K	755
18/01/2024	-0,55%	-0,25	44,87	45,12	44,85	45,25	364K	636
17/01/2024	-0,90%	-0,41	45,12	45,53	45,10	45,58	279K	770
16/01/2024	-	-	45,53	45,65	45,16	45,70	339K	854

Date,Open,High,Low,Close,Volume
26-Jul-24,34.72,34.96,34.53,34.73,234266
25-Jul-24,35.00,35.00,34.65,34.70,305020
24-Jul-24,35.09,35.19,34.88,35.00,309523
23-Jul-24,35.10,35.60,35.09,35.15,240589
22-Jul-24,35.15,36.00,35.09,35.42,384797
19-Jul-24,35.00,35.50,34.98,35.15,169629
18-Jul-24,35.75,35.77,35.23,35.57,218191
17-Jul-24,35.84,36.08,35.60,35.61,379440
16-Jul-24,35.50,36.00,35.50,35.84,228915
15-Jul-24,34.91,35.58,34.91,35.49,381699
12-Jul-24,34.75,35.23,34.64,34.93,319047
11-Jul-24,34.70,34.80,34.50,34.60,240231
10-Jul-24,34.77,34.88,34.50,34.70,171358
09-Jul-24,34.60,34.95,34.50,34.77,200264
08-Jul-24,35.00,35.00,34.53,34.53,283671
05-Jul-24,35.08,35.30,35.03,35.15,249337
04-Jul-24,34.94,35.10,34.63,35.08,557460
03-Jul-24,35.22,35.22,34.70,34.94,366862
02-Jul-24,35.32,35.69,35.10,35.22,308559
01-Jul-24,34.88,35.97,34.70,35.32,546618
28-Jun-24,34.30,35.00,34.30,34.88,415859
27-Jun-24,34.35,34.45,34.20,34.23,291024
26-Jun-24,34.30,34.43,34.25,34.38,175970
25-Jun-24,34.33,34.49,34.23,34.29,213717
24-Jun-24,34.39,34.56,34.13,34.33,285180
21-Jun-24,34.07,34.55,34.01,34.39,316618
20-Jun-24,34.19,34.19,33.68,34.00,346323
19-Jun-24,34.21,34.54,33.92,34.19,564637
18-Jun-24,34.67,34.70,34.20,34.20,283179
17-Jun-24,34.81,34.81,34.45,34.67,457996
14-Jun-24,34.83,34.91,34.60,34.81,384263
13-Jun-24,35.00,35.00,34.50,34.83,368725
12-Jun-24,35.33,35.46,35.04,35.08,242641
11-Jun-24,35.55,35.73,35.11,35.33,448459
10-Jun-24,36.27,36.29,35.51,35.54,483674
07-Jun-24,36.21,36.49,36.21,36.33,267763
06-Jun-24,36.22,36.45,36.22,36.34,256771
05-Jun-24,36.45,36.59,36.21,36.21,237097
04-Jun-24,36.54,36.77,36.40,36.43,321233
03-Jun-24,36.65,36.90,36.39,36.59,370758
31-May-24,36.65,36.92,36.65,36.80,398645
29-May-24,37.05,37.09,36.51,36.68,586386
28-May-24,37.00,37.25,36.96,37.05,463710
27-May-24,37.18,37.30,37.01,37.25,398265
24-May-24,37.05,37.35,37.05,37.20,195477
23-May-24,37.20,37.30,37.01,37.10,279283
22-May-24,37.35,37.40,37.10,37.20,903633
21-May-24,37.40,37.43,37.20,37.21,430405
20-May-24,37.45,37.51,37.22,37.40,512833
17-May-24,37.51,37.69,37.39,37.45,372805
16-May-24,37.42,37.53,37.31,37.50,374314
15-May-24,37.35,37.80,37.30,37.38,346654
14-May-24,37.75,37.75,37.35,37.35,411389
13-May-24,38.00,38.15,37.38,37.67,583420
10-May-24,38.05,38.05,37.69,38.00,362809
09-May-24,37.70,38.65,37.51,38.05,442420
08-May-24,37.90,38.45,37.89,38.09,432284
07-May-24,37.98,38.15,37.71,37.91,265089
06-May-24,38.17,38.18,37.73,37.96,370508
03-May-24,37.69,38.20,37.67,38.14,317451
02-May-24,37.61,37.85,37.56,37.69,499090
30-Apr-24,37.90,38.02,37.50,37.60,593293
29-Apr-24,38.14,38.28,37.50,37.79,656548
26-Apr-24,38.09,38.22,38.00,38.14,259277
25-Apr-24,38.15,38.15,38.00,38.07,386552
24-Apr-24,38.64,38.64,38.02,38.16,456804
23-Apr-24,38.65,38.65,38.25,38.45,358119
22-Apr-24,38.90,38.90,38.50,38.65,524045
19-Apr-24,39.14,39.19,38.80,38.90,603972
18-Apr-24,39.55,39.63,39.02,39.11,477938
17-Apr-24,39.60,39.78,39.50,39.55,363733
16-Apr-24,39.92,40.01,39.57,39.60,1405652
15-Apr-24,40.30,40.32,39.90,39.92,1673299
12-Apr-24,40.35,40.54,40.00,40.32,586284
11-Apr-24,40.61,40.79,40.31,40.35,401544
10-Apr-24,40.85,40.98,40.55,40.61,441766
09-Apr-24,41.13,41.20,40.80,40.80,554118
08-Apr-24,41.80,41.88,39.16,41.08,1400750
05-Apr-24,42.59,42.89,42.10,42.33,951069
04-Apr-24,42.60,42.80,42.33,42.58,317160
03-Apr-24,42.40,42.72,42.10,42.61,497406
02-Apr-24,42.46,42.46,42.10,42.39,331164
01-Apr-24,42.89,43.00,42.46,42.46,476486
28-Mar-24,42.37,42.98,42.17,42.89,515933
27-Mar-24,42.24,42.50,42.12,42.37,283228
26-Mar-24,42.13,42.50,42.02,42.22,488581
25-Mar-24,42.22,42.32,42.00,42.13,406022
22-Mar-24,42.09,42.45,42.00,42.19,294402
21-Mar-24,42.12,42.25,42.00,42.10,328681
20-Mar-24,42.13,42.13,41.99,42.05,371944
19-Mar-24,42.01,42.19,42.00,42.08,619483
18-Mar-24,42.08,42.19,42.00,42.05,389019
15-Mar-24,42.10,42.40,42.01,42.05,395235
14-Mar-24,42.25,42.50,42.00,42.10,822345
13-Mar-24,42.30,42.46,42.00,42.25,609430
12-Mar-24,42.35,42.55,42.21,42.30,830708
11-Mar-24,42.80,42.80,42.28,42.38,717797
08-Mar-24,42.94,42.99,42.71,42.81,571973
07-Mar-24,43.40,43.50,43.14,43.25,519608
06-Mar-24,43.44,43.60,43.32,43.41,482774
05-Mar-24,42.99,43.61,42.85,43.44,778596
04-Mar-24,42.94,43.04,42.65,42.99,728495
01-Mar-24,43.04,43.20,42.66,42.94,419581
29-Feb-24,43.04,43.69,42.59,43.02,714281
28-Feb-24,43.07,43.38,42.97,43.05,451798
27-Feb-24,43.07,43.24,42.99,43.07,506996
26-Feb-24,43.63,43.70,43.00,43.07,449431
23-Feb-24,43.80,43.80,43.30,43.63,591932
22-Feb-24,43.29,43.80,43.19,43.60,480960
21-Feb-24,43.15,43.40,43.15,43.16,529345
20-Feb-24,43.14,43.25,43.05,43.15,777483
19-Feb-24,43.20,43.25,43.01,43.14,521227
16-Feb-24,42.95,43.41,42.89,43.11,461347
15-Feb-24,42.90,43.09,42.88,42.95,453690
14-Feb-24,42.98,42.98,42.70,42.89,705531
09-Feb-24,42.92,43.03,42.66,42.98,434912
08-Feb-24,42.96,43.10,42.73,42.92,523685
07-Feb-24,43.10,43.50,42.90,43.50,961682
06-Feb-24,42.68,43.40,42.68,43.10,681841
05-Feb-24,43.78,43.79,42.96,43.20,788499
02-Feb-24,43.50,43.80,42.82,43.80,950343
01-Feb-24,42.93,43.00,42.50,43.00,814595
31-Jan-24,42.80,43.05,42.60,42.94,812973
30-Jan-24,44.00,44.00,42.51,42.80,1588945
29-Jan-24,45.32,45.95,44.01,44.02,1159682
26-Jan-24,45.52,46.05,45.31,45.40,424856
25-Jan-24,45.30,45.90,45.30,45.50,245444
24-Jan-24,45.27,45.58,45.02,45.39,348854
23-Jan-24,45.09,45.49,45.08,45.27,312480
22-Jan-24,44.84,45.20,44.50,45.08,655252
19-Jan-24,45.00,45.29,44.80,44.84,362498
18-Jan-24,45.12,45.25,44.85,44.87,364294
17-Jan-24,45.53,45.58,45.10,45.12,278506
16-Jan-24,45.65,45.70,45.16,45.53,338553

*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