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
24/04/2024	-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	-0,26%	-0,12	45,53	45,65	45,16	45,70	339K	854
15/01/2024	0,18%	0,08	45,65	45,57	45,56	45,76	338K	849
12/01/2024	-0,11%	-0,05	45,57	45,61	45,51	45,80	293K	455
11/01/2024	-0,39%	-0,18	45,62	45,80	45,59	46,03	225K	472
10/01/2024	-0,54%	-0,25	45,80	46,05	44,86	46,07	613K	1.020
09/01/2024	-2,85%	-1,35	46,05	46,45	46,05	46,98	397K	979
08/01/2024	-0,34%	-0,16	47,40	47,56	46,98	47,81	417K	895
05/01/2024	0,34%	0,16	47,56	47,40	47,30	47,86	348K	773
04/01/2024	-1,25%	-0,60	47,40	48,00	47,35	48,60	604K	979
03/01/2024	1,16%	0,55	48,00	47,63	47,63	48,04	460K	514
02/01/2024	-0,19%	-0,09	47,45	47,52	46,80	47,53	511K	986
28/12/2023	2,83%	1,31	47,54	46,23	46,23	47,69	429K	975
27/12/2023	2,19%	0,99	46,23	45,37	45,27	46,70	468K	1.055
26/12/2023	3,01%	1,32	45,24	43,92	43,92	45,37	417K	754
22/12/2023	0,97%	0,42	43,92	43,40	43,38	44,00	407K	830
21/12/2023	0,67%	0,29	43,50	43,39	43,13	43,50	329K	604
20/12/2023	0,02%	0,01	43,21	43,23	43,01	43,30	516K	955
19/12/2023	-0,12%	-0,05	43,20	43,25	43,01	43,28	518K	973
18/12/2023	0,84%	0,36	43,25	42,89	42,60	43,27	534K	1.113
15/12/2023	1,39%	0,59	42,89	42,30	42,30	43,00	503K	1.199
14/12/2023	0,12%	0,05	42,30	42,35	42,26	42,50	366K	893
13/12/2023	0,09%	0,04	42,25	42,21	42,02	42,40	505K	641
12/12/2023	-0,87%	-0,37	42,21	42,46	42,20	42,58	308K	894
11/12/2023	0,19%	0,08	42,58	42,50	42,41	42,90	541K	868
08/12/2023	-2,07%	-0,90	42,50	43,10	42,30	43,20	545K	1.025
07/12/2023	0,12%	0,05	43,40	43,35	43,25	43,50	304K	802
06/12/2023	0,00%	0,00	43,35	43,37	43,30	43,39	245K	530
05/12/2023	0,07%	0,03	43,35	43,17	43,17	43,40	252K	448
04/12/2023	0,05%	0,02	43,32	43,15	43,11	43,40	288K	496
01/12/2023	0,00%	0,00	43,30	43,30	43,11	43,45	407K	827
30/11/2023	0,74%	0,32	43,30	42,97	42,90	43,50	370K	803
29/11/2023	0,30%	0,13	42,98	42,85	42,85	43,19	381K	615
28/11/2023	-0,35%	-0,15	42,85	43,00	42,80	43,29	301K	669
27/11/2023	-0,65%	-0,28	43,00	43,30	42,80	43,50	436K	1.097
24/11/2023	-0,32%	-0,14	43,28	43,42	43,11	43,42	282K	558
23/11/2023	0,72%	0,31	43,42	43,10	43,06	43,50	385K	753
22/11/2023	-0,02%	-0,01	43,11	43,07	43,03	43,30	266K	497
21/11/2023	-0,76%	-0,33	43,12	43,20	43,00	43,45	423K	1.120
20/11/2023	0,88%	0,38	43,45	43,07	43,01	43,50	299K	607
17/11/2023	0,56%	0,24	43,07	42,81	42,81	43,50	355K	839
16/11/2023	0,30%	0,13	42,83	42,70	42,50	43,14	395K	959
14/11/2023	0,09%	0,04	42,70	42,66	42,50	42,89	466K	785
13/11/2023	-0,44%	-0,19	42,66	42,90	42,58	42,90	309K	656
10/11/2023	-0,28%	-0,12	42,85	42,97	42,62	42,97	426K	621
09/11/2023	-0,67%	-0,29	42,97	42,86	42,60	43,00	388K	720
08/11/2023	0,12%	0,05	43,26	43,22	43,10	43,46	290K	858
07/11/2023	-0,83%	-0,36	43,21	43,69	43,15	43,69	315K	1.109
06/11/2023	0,83%	0,36	43,57	43,30	43,23	43,69	248K	948
03/11/2023	0,26%	0,11	43,21	43,10	43,00	43,35	248K	686
01/11/2023	-0,23%	-0,10	43,10	43,20	43,00	43,61	246K	1.123
31/10/2023	-0,37%	-0,16	43,20	43,38	42,90	43,67	357K	733
30/10/2023	0,02%	0,01	43,36	43,66	43,00	43,67	300K	936
27/10/2023	-0,69%	-0,30	43,35	43,64	43,00	43,65	451K	1.035
26/10/2023	0,16%	0,07	43,65	43,55	43,40	43,84	295K	588
25/10/2023	0,11%	0,05	43,58	43,53	43,52	44,00	414K	853
24/10/2023	0,05%	0,02	43,53	43,51	43,01	43,76	322K	820
23/10/2023	0,32%	0,14	43,51	43,38	43,15	43,90	347K	875
20/10/2023	0,84%	0,36	43,37	43,01	43,01	43,97	390K	789
19/10/2023	-0,69%	-0,30	43,01	43,50	43,00	43,90	395K	1.866
18/10/2023	0,35%	0,15	43,31	43,16	43,01	44,44	713K	1.952
17/10/2023	0,26%	0,11	43,16	43,05	43,00	43,20	338K	1.303
16/10/2023	-0,35%	-0,15	43,05	43,20	43,03	43,76	493K	3.018
13/10/2023	0,02%	0,01	43,20	43,19	42,84	43,59	525K	1.098
11/10/2023	-0,94%	-0,41	43,19	43,85	43,06	43,85	472K	1.539
10/10/2023	-1,07%	-0,47	43,60	44,14	43,33	44,44	688K	3.641
09/10/2023	-	-	44,07	44,99	44,00	44,99	529K	3.351

Date,Open,High,Low,Close,Volume
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
15-Jan-24,45.57,45.76,45.56,45.65,338263
12-Jan-24,45.61,45.80,45.51,45.57,293304
11-Jan-24,45.80,46.03,45.59,45.62,224788
10-Jan-24,46.05,46.07,44.86,45.80,612722
09-Jan-24,46.45,46.98,46.05,46.05,396598
08-Jan-24,47.56,47.81,46.98,47.40,417008
05-Jan-24,47.40,47.86,47.30,47.56,348271
04-Jan-24,48.00,48.60,47.35,47.40,604370
03-Jan-24,47.63,48.04,47.63,48.00,459736
02-Jan-24,47.52,47.53,46.80,47.45,511386
28-Dec-23,46.23,47.69,46.23,47.54,428912
27-Dec-23,45.37,46.70,45.27,46.23,467962
26-Dec-23,43.92,45.37,43.92,45.24,417202
22-Dec-23,43.40,44.00,43.38,43.92,406929
21-Dec-23,43.39,43.50,43.13,43.50,329393
20-Dec-23,43.23,43.30,43.01,43.21,516304
19-Dec-23,43.25,43.28,43.01,43.20,517846
18-Dec-23,42.89,43.27,42.60,43.25,533646
15-Dec-23,42.30,43.00,42.30,42.89,502667
14-Dec-23,42.35,42.50,42.26,42.30,365750
13-Dec-23,42.21,42.40,42.02,42.25,504942
12-Dec-23,42.46,42.58,42.20,42.21,308121
11-Dec-23,42.50,42.90,42.41,42.58,541420
08-Dec-23,43.10,43.20,42.30,42.50,544673
07-Dec-23,43.35,43.50,43.25,43.40,304188
06-Dec-23,43.37,43.39,43.30,43.35,245152
05-Dec-23,43.17,43.40,43.17,43.35,251548
04-Dec-23,43.15,43.40,43.11,43.32,288077
01-Dec-23,43.30,43.45,43.11,43.30,406843
30-Nov-23,42.97,43.50,42.90,43.30,369827
29-Nov-23,42.85,43.19,42.85,42.98,381144
28-Nov-23,43.00,43.29,42.80,42.85,301137
27-Nov-23,43.30,43.50,42.80,43.00,436286
24-Nov-23,43.42,43.42,43.11,43.28,282344
23-Nov-23,43.10,43.50,43.06,43.42,384911
22-Nov-23,43.07,43.30,43.03,43.11,265900
21-Nov-23,43.20,43.45,43.00,43.12,423080
20-Nov-23,43.07,43.50,43.01,43.45,299379
17-Nov-23,42.81,43.50,42.81,43.07,354557
16-Nov-23,42.70,43.14,42.50,42.83,395369
14-Nov-23,42.66,42.89,42.50,42.70,466462
13-Nov-23,42.90,42.90,42.58,42.66,309187
10-Nov-23,42.97,42.97,42.62,42.85,425927
09-Nov-23,42.86,43.00,42.60,42.97,388164
08-Nov-23,43.22,43.46,43.10,43.26,290033
07-Nov-23,43.69,43.69,43.15,43.21,315396
06-Nov-23,43.30,43.69,43.23,43.57,248351
03-Nov-23,43.10,43.35,43.00,43.21,247551
01-Nov-23,43.20,43.61,43.00,43.10,246436
31-Oct-23,43.38,43.67,42.90,43.20,357167
30-Oct-23,43.66,43.67,43.00,43.36,300399
27-Oct-23,43.64,43.65,43.00,43.35,450989
26-Oct-23,43.55,43.84,43.40,43.65,295046
25-Oct-23,43.53,44.00,43.52,43.58,413847
24-Oct-23,43.51,43.76,43.01,43.53,322205
23-Oct-23,43.38,43.90,43.15,43.51,346963
20-Oct-23,43.01,43.97,43.01,43.37,390482
19-Oct-23,43.50,43.90,43.00,43.01,395005
18-Oct-23,43.16,44.44,43.01,43.31,712895
17-Oct-23,43.05,43.20,43.00,43.16,338117
16-Oct-23,43.20,43.76,43.03,43.05,493317
13-Oct-23,43.19,43.59,42.84,43.20,525151
11-Oct-23,43.85,43.85,43.06,43.19,472036
10-Oct-23,44.14,44.44,43.33,43.60,688054
09-Oct-23,44.99,44.99,44.00,44.07,529284

*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