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
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	-2,50%	-1,13	44,07	44,99	44,00	44,99	529K	3.351
06/10/2023	0,22%	0,10	45,20	45,12	45,02	45,50	203K	815
05/10/2023	0,00%	0,00	45,10	45,10	44,77	45,30	300K	828
04/10/2023	-0,22%	-0,10	45,10	45,20	44,80	45,40	358K	1.107
03/10/2023	-0,40%	-0,18	45,20	45,44	44,81	45,46	425K	815
02/10/2023	0,87%	0,39	45,38	45,00	44,83	45,49	488K	965
29/09/2023	0,13%	0,06	44,99	44,98	44,93	45,47	363K	791
28/09/2023	-0,16%	-0,07	44,93	45,02	44,81	45,34	359K	1.199
27/09/2023	-1,23%	-0,56	45,00	46,48	44,80	46,50	627K	1.274
26/09/2023	-0,96%	-0,44	45,56	46,10	45,55	46,29	364K	800
25/09/2023	-0,37%	-0,17	46,00	46,19	46,00	46,64	343K	843
22/09/2023	-1,97%	-0,93	46,17	47,10	46,14	47,41	429K	1.230
21/09/2023	1,95%	0,90	47,10	46,20	46,20	47,82	636K	2.574
20/09/2023	0,52%	0,24	46,20	46,00	46,00	46,30	343K	1.192
19/09/2023	0,52%	0,24	45,96	45,72	45,72	46,00	486K	1.209
18/09/2023	0,75%	0,34	45,72	45,38	45,37	45,75	557K	1.029
15/09/2023	0,49%	0,22	45,38	45,15	45,10	45,78	494K	1.567
14/09/2023	-1,20%	-0,55	45,16	45,75	45,07	45,89	590K	1.384
13/09/2023	-1,68%	-0,78	45,71	46,47	45,34	46,55	1M	2.137
12/09/2023	-2,23%	-1,06	46,49	47,55	46,17	47,55	1M	2.168
11/09/2023	-2,86%	-1,40	47,55	48,76	47,35	48,76	772K	1.711
08/09/2023	0,25%	0,12	48,95	48,86	48,76	49,18	298K	1.243
06/09/2023	0,08%	0,04	48,83	48,81	48,65	48,90	415K	920
05/09/2023	-0,57%	-0,28	48,79	49,00	48,70	49,04	426K	958
04/09/2023	-0,06%	-0,03	49,07	49,10	48,97	49,44	432K	2.113
01/09/2023	-0,30%	-0,15	49,10	49,25	48,90	49,28	412K	906
31/08/2023	0,20%	0,10	49,25	49,15	48,96	49,62	731K	1.794
30/08/2023	0,29%	0,14	49,15	49,12	49,00	49,40	472K	864
29/08/2023	-0,99%	-0,49	49,01	49,55	49,01	49,60	409K	917
28/08/2023	-0,02%	-0,01	49,50	49,40	49,20	49,50	473K	841
25/08/2023	-0,16%	-0,08	49,51	49,59	49,39	49,60	298K	726
24/08/2023	-0,64%	-0,32	49,59	49,90	49,50	49,90	409K	913
23/08/2023	-0,18%	-0,09	49,91	50,07	49,80	50,07	377K	757
22/08/2023	-0,81%	-0,41	50,00	50,40	49,91	50,41	761K	2.623
21/08/2023	-0,38%	-0,19	50,41	50,74	50,23	50,74	431K	785
18/08/2023	0,08%	0,04	50,60	50,55	50,50	51,25	323K	1.291
17/08/2023	0,10%	0,05	50,56	50,50	50,50	51,00	258K	532
16/08/2023	-0,36%	-0,18	50,51	50,64	50,50	50,69	319K	810
15/08/2023	0,16%	0,08	50,69	50,66	50,51	50,71	321K	707
14/08/2023	-0,76%	-0,39	50,61	51,00	50,60	51,25	521K	1.232
11/08/2023	-0,27%	-0,14	51,00	51,14	50,95	51,25	343K	1.008
10/08/2023	0,10%	0,05	51,14	51,09	51,00	51,41	407K	676
09/08/2023	-0,80%	-0,41	51,09	51,55	51,09	51,65	601K	871
08/08/2023	-0,39%	-0,20	51,50	51,28	50,82	51,63	485K	773
07/08/2023	0,27%	0,14	51,70	51,51	51,20	51,70	597K	832
04/08/2023	0,04%	0,02	51,56	51,54	51,46	51,75	400K	697
03/08/2023	0,45%	0,23	51,54	51,31	51,31	51,73	272K	621
02/08/2023	0,06%	0,03	51,31	51,15	51,00	51,36	353K	952
01/08/2023	-0,37%	-0,19	51,28	51,47	51,00	51,60	554K	861
31/07/2023	0,10%	0,05	51,47	51,47	51,47	51,74	463K	904
28/07/2023	-0,16%	-0,08	51,42	51,50	51,40	51,63	277K	702
27/07/2023	-0,81%	-0,42	51,50	51,62	51,40	51,91	326K	746
26/07/2023	-0,10%	-0,05	51,92	51,95	51,53	51,99	286K	737
25/07/2023	0,74%	0,38	51,97	51,59	51,40	52,00	481K	1.938
24/07/2023	-0,77%	-0,40	51,59	51,91	51,20	51,99	624K	2.769
21/07/2023	0,19%	0,10	51,99	51,87	51,68	52,00	294K	664
20/07/2023	-0,12%	-0,06	51,89	51,95	51,67	51,95	220K	485
19/07/2023	0,93%	0,48	51,95	51,60	51,59	52,56	488K	1.026
18/07/2023	0,04%	0,02	51,47	51,46	51,25	51,99	418K	1.076
17/07/2023	-1,08%	-0,56	51,45	52,01	51,29	52,02	580K	1.437
14/07/2023	0,99%	0,51	52,01	51,50	51,30	52,49	631K	1.297
13/07/2023	0,68%	0,35	51,50	51,30	51,30	51,58	341K	550
12/07/2023	0,29%	0,15	51,15	50,98	50,50	51,27	587K	963
11/07/2023	-0,57%	-0,29	51,00	51,30	51,00	51,45	430K	907
10/07/2023	-1,99%	-1,04	51,29	51,93	51,25	51,93	577K	1.493
07/07/2023	0,50%	0,26	52,33	52,08	51,81	52,38	435K	883
06/07/2023	0,72%	0,37	52,07	52,00	51,51	52,19	476K	1.345
05/07/2023	-3,36%	-1,80	51,70	53,50	51,20	53,50	2M	3.370
04/07/2023	0,94%	0,50	53,50	53,00	52,80	53,50	445K	775
03/07/2023	2,14%	1,11	53,00	51,95	51,52	53,48	549K	1.009
30/06/2023	1,27%	0,65	51,89	51,24	51,20	52,24	474K	951
29/06/2023	0,97%	0,49	51,24	50,75	50,41	52,06	467K	903
28/06/2023	0,51%	0,26	50,75	50,49	50,11	51,00	430K	1.230
27/06/2023	0,96%	0,48	50,49	50,01	50,01	50,50	354K	935
26/06/2023	-0,06%	-0,03	50,01	50,50	49,88	50,59	629K	1.639
23/06/2023	-0,62%	-0,31	50,04	50,47	50,01	50,75	641K	3.315
22/06/2023	-0,47%	-0,24	50,35	50,00	50,00	50,79	537K	2.041
21/06/2023	-0,41%	-0,21	50,59	50,80	50,43	51,23	450K	1.069
20/06/2023	-0,10%	-0,05	50,80	50,50	50,50	51,12	522K	1.170
19/06/2023	1,17%	0,59	50,85	50,26	50,11	50,99	564K	1.629
16/06/2023	2,13%	1,05	50,26	49,60	49,60	50,50	489K	1.350
15/06/2023	-3,32%	-1,69	49,21	50,89	49,16	51,19	2M	4.605
14/06/2023	-0,70%	-0,36	50,90	51,34	50,75	51,48	494K	1.016
13/06/2023	0,73%	0,37	51,26	50,90	50,90	51,52	330K	618
12/06/2023	0,67%	0,34	50,89	50,55	50,55	50,90	455K	907
09/06/2023	-1,65%	-0,85	50,55	50,63	50,10	50,80	580K	1.356
07/06/2023	0,84%	0,43	51,40	51,03	50,70	51,72	636K	1.360
06/06/2023	0,26%	0,13	50,97	50,93	50,40	51,03	475K	1.065
05/06/2023	0,67%	0,34	50,84	50,57	50,21	51,00	460K	1.189
02/06/2023	1,00%	0,50	50,50	50,00	50,00	50,60	485K	1.285
01/06/2023	1,09%	0,54	50,00	49,88	49,31	50,60	859K	1.822
31/05/2023	-2,64%	-1,34	49,46	50,80	48,56	50,84	2M	3.581
30/05/2023	-10,88%	-6,20	50,80	52,75	49,11	52,75	4M	7.338
29/05/2023	0,18%	0,10	57,00	56,91	56,39	57,24	462K	840
26/05/2023	-0,44%	-0,25	56,90	57,15	56,60	57,15	317K	742
25/05/2023	1,33%	0,75	57,15	56,40	56,40	57,15	294K	834
24/05/2023	-0,79%	-0,45	56,40	56,98	56,00	57,00	530K	2.613
23/05/2023	-0,12%	-0,07	56,85	56,95	55,85	57,25	534K	1.849
22/05/2023	-1,01%	-0,58	56,92	57,50	56,51	57,50	603K	1.363
19/05/2023	-	-	57,50	56,35	56,30	57,79	481K	1.117

Date,Open,High,Low,Close,Volume
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
06-Oct-23,45.12,45.50,45.02,45.20,203460
05-Oct-23,45.10,45.30,44.77,45.10,300168
04-Oct-23,45.20,45.40,44.80,45.10,357885
03-Oct-23,45.44,45.46,44.81,45.20,424800
02-Oct-23,45.00,45.49,44.83,45.38,488337
29-Sep-23,44.98,45.47,44.93,44.99,362841
28-Sep-23,45.02,45.34,44.81,44.93,359002
27-Sep-23,46.48,46.50,44.80,45.00,626712
26-Sep-23,46.10,46.29,45.55,45.56,364165
25-Sep-23,46.19,46.64,46.00,46.00,343310
22-Sep-23,47.10,47.41,46.14,46.17,429310
21-Sep-23,46.20,47.82,46.20,47.10,636265
20-Sep-23,46.00,46.30,46.00,46.20,343320
19-Sep-23,45.72,46.00,45.72,45.96,485746
18-Sep-23,45.38,45.75,45.37,45.72,557044
15-Sep-23,45.15,45.78,45.10,45.38,493953
14-Sep-23,45.75,45.89,45.07,45.16,589584
13-Sep-23,46.47,46.55,45.34,45.71,1143022
12-Sep-23,47.55,47.55,46.17,46.49,1219113
11-Sep-23,48.76,48.76,47.35,47.55,771661
08-Sep-23,48.86,49.18,48.76,48.95,297582
06-Sep-23,48.81,48.90,48.65,48.83,414779
05-Sep-23,49.00,49.04,48.70,48.79,425904
04-Sep-23,49.10,49.44,48.97,49.07,432203
01-Sep-23,49.25,49.28,48.90,49.10,411544
31-Aug-23,49.15,49.62,48.96,49.25,730936
30-Aug-23,49.12,49.40,49.00,49.15,471585
29-Aug-23,49.55,49.60,49.01,49.01,409214
28-Aug-23,49.40,49.50,49.20,49.50,473136
25-Aug-23,49.59,49.60,49.39,49.51,297523
24-Aug-23,49.90,49.90,49.50,49.59,408812
23-Aug-23,50.07,50.07,49.80,49.91,376789
22-Aug-23,50.40,50.41,49.91,50.00,761272
21-Aug-23,50.74,50.74,50.23,50.41,430965
18-Aug-23,50.55,51.25,50.50,50.60,322994
17-Aug-23,50.50,51.00,50.50,50.56,257912
16-Aug-23,50.64,50.69,50.50,50.51,318605
15-Aug-23,50.66,50.71,50.51,50.69,321268
14-Aug-23,51.00,51.25,50.60,50.61,520527
11-Aug-23,51.14,51.25,50.95,51.00,342786
10-Aug-23,51.09,51.41,51.00,51.14,406788
09-Aug-23,51.55,51.65,51.09,51.09,600663
08-Aug-23,51.28,51.63,50.82,51.50,484800
07-Aug-23,51.51,51.70,51.20,51.70,597088
04-Aug-23,51.54,51.75,51.46,51.56,400120
03-Aug-23,51.31,51.73,51.31,51.54,272129
02-Aug-23,51.15,51.36,51.00,51.31,353414
01-Aug-23,51.47,51.60,51.00,51.28,554320
31-Jul-23,51.47,51.74,51.47,51.47,462734
28-Jul-23,51.50,51.63,51.40,51.42,277149
27-Jul-23,51.62,51.91,51.40,51.50,325756
26-Jul-23,51.95,51.99,51.53,51.92,285685
25-Jul-23,51.59,52.00,51.40,51.97,480650
24-Jul-23,51.91,51.99,51.20,51.59,624277
21-Jul-23,51.87,52.00,51.68,51.99,294208
20-Jul-23,51.95,51.95,51.67,51.89,219589
19-Jul-23,51.60,52.56,51.59,51.95,487642
18-Jul-23,51.46,51.99,51.25,51.47,418143
17-Jul-23,52.01,52.02,51.29,51.45,580217
14-Jul-23,51.50,52.49,51.30,52.01,630681
13-Jul-23,51.30,51.58,51.30,51.50,340516
12-Jul-23,50.98,51.27,50.50,51.15,587180
11-Jul-23,51.30,51.45,51.00,51.00,429900
10-Jul-23,51.93,51.93,51.25,51.29,577093
07-Jul-23,52.08,52.38,51.81,52.33,434557
06-Jul-23,52.00,52.19,51.51,52.07,475684
05-Jul-23,53.50,53.50,51.20,51.70,1553389
04-Jul-23,53.00,53.50,52.80,53.50,444522
03-Jul-23,51.95,53.48,51.52,53.00,548757
30-Jun-23,51.24,52.24,51.20,51.89,473698
29-Jun-23,50.75,52.06,50.41,51.24,466557
28-Jun-23,50.49,51.00,50.11,50.75,429949
27-Jun-23,50.01,50.50,50.01,50.49,353645
26-Jun-23,50.50,50.59,49.88,50.01,628786
23-Jun-23,50.47,50.75,50.01,50.04,640972
22-Jun-23,50.00,50.79,50.00,50.35,536828
21-Jun-23,50.80,51.23,50.43,50.59,450398
20-Jun-23,50.50,51.12,50.50,50.80,521917
19-Jun-23,50.26,50.99,50.11,50.85,563503
16-Jun-23,49.60,50.50,49.60,50.26,489337
15-Jun-23,50.89,51.19,49.16,49.21,1918462
14-Jun-23,51.34,51.48,50.75,50.90,494315
13-Jun-23,50.90,51.52,50.90,51.26,330193
12-Jun-23,50.55,50.90,50.55,50.89,455165
09-Jun-23,50.63,50.80,50.10,50.55,580490
07-Jun-23,51.03,51.72,50.70,51.40,636051
06-Jun-23,50.93,51.03,50.40,50.97,474535
05-Jun-23,50.57,51.00,50.21,50.84,460034
02-Jun-23,50.00,50.60,50.00,50.50,484808
01-Jun-23,49.88,50.60,49.31,50.00,859270
31-May-23,50.80,50.84,48.56,49.46,2312146
30-May-23,52.75,52.75,49.11,50.80,3997668
29-May-23,56.91,57.24,56.39,57.00,461862
26-May-23,57.15,57.15,56.60,56.90,316726
25-May-23,56.40,57.15,56.40,57.15,293554
24-May-23,56.98,57.00,56.00,56.40,529685
23-May-23,56.95,57.25,55.85,56.85,534112
22-May-23,57.50,57.50,56.51,56.92,602926
19-May-23,56.35,57.79,56.30,57.50,481265

*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