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
10/07/2025	-0,25%	-0,08	31,79	31,98	31,57	31,98	216K	987
09/07/2025	-0,59%	-0,19	31,87	32,07	31,59	32,07	153K	350
08/07/2025	-1,20%	-0,39	32,06	32,45	31,77	32,48	194K	550
07/07/2025	1,25%	0,40	32,45	32,05	32,04	32,48	401K	576
04/07/2025	0,25%	0,08	32,05	31,99	31,80	32,30	215K	437
03/07/2025	0,22%	0,07	31,97	31,64	31,64	31,97	147K	323
02/07/2025	0,09%	0,03	31,90	31,85	31,78	31,99	184K	442

01/07/2025	1,98%	0,62	31,87	31,74	31,42	31,99	213K	638
27/06/2025	0,81%	0,25	31,25	31,30	30,80	31,31	167K	443
26/06/2025	-0,93%	-0,29	31,00	31,00	30,70	31,37	355K	1.197
25/06/2025	1,76%	0,54	31,29	31,01	31,00	31,49	181K	393
24/06/2025	0,03%	0,01	30,75	31,32	30,74	31,68	236K	2.428
23/06/2025	-4,56%	-1,47	30,74	32,21	30,00	32,31	362K	857
20/06/2025	-0,06%	-0,02	32,21	32,23	32,20	32,42	129K	318
18/06/2025	-0,83%	-0,27	32,23	32,45	32,00	32,48	270K	538
17/06/2025	0,62%	0,20	32,50	32,30	31,99	32,66	277K	449
16/06/2025	-1,19%	-0,39	32,30	32,69	32,06	32,83	315K	701
13/06/2025	0,00%	0,00	32,69	33,02	32,55	33,05	247K	498
12/06/2025	0,15%	0,05	32,69	32,90	32,40	33,00	137K	357
11/06/2025	0,40%	0,13	32,64	32,60	32,50	33,14	209K	367
10/06/2025	-0,03%	-0,01	32,51	32,55	32,51	33,39	166K	388
09/06/2025	-4,04%	-1,37	32,52	33,99	32,52	33,99	362K	808
06/06/2025	2,70%	0,89	33,89	33,69	33,40	33,93	282K	444
05/06/2025	2,01%	0,65	33,00	32,68	32,35	33,40	165K	400
04/06/2025	-0,43%	-0,14	32,35	32,48	32,30	33,05	312K	1.069
03/06/2025	0,00%	0,00	32,49	32,49	32,21	32,71	111K	342
02/06/2025	-3,01%	-1,01	32,49	32,90	32,18	33,95	282K	664
30/05/2025	2,60%	0,85	33,50	32,98	32,32	33,85	243K	509
29/05/2025	-1,18%	-0,39	32,65	33,38	32,20	33,38	421K	687
28/05/2025	-0,33%	-0,11	33,04	32,94	32,81	33,53	215K	2.352
27/05/2025	-1,63%	-0,55	33,15	33,90	32,89	34,08	382K	1.930
26/05/2025	-0,18%	-0,06	33,70	33,89	33,61	33,89	176K	462
23/05/2025	0,48%	0,16	33,76	33,64	33,34	34,36	243K	647
22/05/2025	1,27%	0,42	33,60	33,18	33,10	34,88	300K	531
21/05/2025	0,64%	0,21	33,18	33,34	32,97	33,34	254K	406
20/05/2025	-0,30%	-0,10	32,97	32,66	32,62	33,16	177K	632
19/05/2025	-0,06%	-0,02	33,07	33,10	32,96	33,25	192K	688
16/05/2025	1,63%	0,53	33,09	32,56	32,51	33,10	249K	624
15/05/2025	1,37%	0,44	32,56	32,30	32,07	32,62	181K	619
14/05/2025	-0,50%	-0,16	32,12	32,49	32,05	32,49	243K	381
13/05/2025	-0,25%	-0,08	32,28	32,30	32,09	32,49	182K	494
12/05/2025	-0,19%	-0,06	32,36	32,75	31,75	32,90	455K	1.290
09/05/2025	1,31%	0,42	32,42	32,73	32,00	32,74	222K	468
08/05/2025	-0,31%	-0,10	32,00	32,00	31,80	32,96	306K	895
07/05/2025	-0,28%	-0,09	32,10	31,64	31,64	33,10	174K	381
06/05/2025	-0,53%	-0,17	32,19	32,13	31,52	32,74	324K	716
05/05/2025	-0,86%	-0,28	32,36	32,95	32,20	32,95	167K	452
02/05/2025	-1,69%	-0,56	32,64	33,40	32,64	33,75	212K	526
30/04/2025	0,00%	0,00	33,20	33,54	33,00	33,75	236K	554
29/04/2025	-0,87%	-0,29	33,20	33,49	33,02	33,50	304K	519
28/04/2025	4,95%	1,58	33,49	32,10	32,09	33,50	381K	678
25/04/2025	3,57%	1,10	31,91	31,05	30,89	32,10	327K	911
24/04/2025	0,92%	0,28	30,81	30,70	30,40	31,00	353K	2.561
23/04/2025	-1,71%	-0,53	30,53	31,50	30,10	32,10	620K	1.292
22/04/2025	2,07%	0,63	31,06	30,56	30,43	31,39	300K	1.872
17/04/2025	1,43%	0,43	30,43	30,63	29,65	30,63	207K	539
16/04/2025	-0,83%	-0,25	30,00	30,56	29,76	30,99	272K	621
15/04/2025	-1,94%	-0,60	30,25	31,00	29,65	31,48	374K	847
14/04/2025	0,16%	0,05	30,85	31,11	30,83	31,83	154K	616
11/04/2025	0,98%	0,30	30,80	30,81	30,67	31,49	152K	471
10/04/2025	-1,80%	-0,56	30,50	31,00	30,26	31,39	154K	1.533
09/04/2025	-2,02%	-0,64	31,06	31,70	30,57	31,70	264K	615
08/04/2025	-1,15%	-0,37	31,70	31,42	31,08	32,25	331K	520
07/04/2025	-3,23%	-1,07	32,07	33,40	32,00	33,40	257K	1.085
04/04/2025	-0,45%	-0,15	33,14	33,15	33,00	33,67	233K	388
03/04/2025	-3,42%	-1,18	33,29	34,46	33,08	34,46	425K	1.460
02/04/2025	0,97%	0,33	34,47	34,33	34,00	34,49	174K	416
01/04/2025	0,59%	0,20	34,14	33,94	33,08	34,33	339K	719
31/03/2025	0,50%	0,17	33,94	33,77	33,66	34,00	170K	428
28/03/2025	1,08%	0,36	33,77	33,75	33,00	34,10	305K	1.613
27/03/2025	-0,36%	-0,12	33,41	33,50	33,20	33,61	231K	409
26/03/2025	1,12%	0,37	33,53	33,20	33,20	33,95	261K	1.044
25/03/2025	-0,81%	-0,27	33,16	32,92	32,92	33,58	241K	597
24/03/2025	1,43%	0,47	33,43	32,50	32,50	33,93	365K	889
21/03/2025	-0,42%	-0,14	32,96	33,10	32,55	33,10	252K	762
20/03/2025	0,15%	0,05	33,10	33,05	33,02	33,58	300K	1.498
19/03/2025	-0,45%	-0,15	33,05	33,54	32,33	34,00	527K	1.569
18/03/2025	6,00%	1,88	33,20	31,64	30,86	33,88	953K	3.640
17/03/2025	-0,57%	-0,18	31,32	31,00	30,70	31,56	327K	918
14/03/2025	0,35%	0,11	31,50	31,55	31,40	31,70	180K	419
13/03/2025	-0,82%	-0,26	31,39	31,70	31,33	31,70	146K	367
12/03/2025	-1,74%	-0,56	31,65	32,10	31,50	32,21	168K	442
11/03/2025	1,13%	0,36	32,21	32,17	32,04	32,44	149K	465
10/03/2025	-0,78%	-0,25	31,85	32,10	31,80	32,44	157K	699
07/03/2025	1,71%	0,54	32,10	31,56	30,92	32,44	275K	892
06/03/2025	-2,14%	-0,69	31,56	31,90	30,99	32,26	428K	750
05/03/2025	4,20%	1,30	32,25	30,95	30,95	32,50	438K	941
28/02/2025	1,58%	0,48	30,95	30,78	30,47	31,16	401K	531
27/02/2025	1,57%	0,47	30,47	30,30	30,00	30,85	146K	379
26/02/2025	-0,03%	-0,01	30,00	30,90	30,00	30,90	180K	569
25/02/2025	-1,28%	-0,39	30,01	30,40	30,01	31,00	448K	905
24/02/2025	1,47%	0,44	30,40	29,96	29,90	30,50	307K	560
21/02/2025	0,54%	0,16	29,96	29,90	29,51	30,00	412K	2.128
20/02/2025	1,88%	0,55	29,80	29,25	29,25	30,00	473K	721
19/02/2025	4,39%	1,23	29,25	28,20	28,12	29,61	452K	1.370
18/02/2025	1,85%	0,51	28,02	27,21	27,21	28,15	433K	558
17/02/2025	0,59%	0,16	27,51	27,35	27,27	27,82	171K	440
14/02/2025	2,20%	0,59	27,35	26,76	26,76	27,50	164K	490
13/02/2025	-0,52%	-0,14	26,76	26,90	26,75	27,12	187K	455
12/02/2025	-0,22%	-0,06	26,90	26,99	26,87	27,11	148K	313
11/02/2025	-0,19%	-0,05	26,96	27,01	26,95	27,02	197K	273
10/02/2025	-2,00%	-0,55	27,01	27,20	26,85	27,20	234K	437
07/02/2025	0,88%	0,24	27,56	27,32	27,27	27,95	197K	552
06/02/2025	-1,73%	-0,48	27,32	28,05	27,30	28,05	273K	1.763
05/02/2025	-0,50%	-0,14	27,80	27,94	27,31	28,12	166K	1.130
04/02/2025	-0,32%	-0,09	27,94	28,12	27,75	28,40	139K	282
03/02/2025	-0,60%	-0,17	28,03	28,20	27,71	28,22	261K	1.176
31/01/2025	0,46%	0,13	28,20	28,00	27,74	28,39	273K	1.104
30/01/2025	0,79%	0,22	28,07	28,45	27,72	28,45	296K	1.099
29/01/2025	0,72%	0,20	27,85	27,65	27,60	27,99	166K	985
28/01/2025	2,48%	0,67	27,65	27,05	27,00	27,65	311K	1.076
27/01/2025	-0,52%	-0,14	26,98	27,02	26,80	27,15	229K	477
24/01/2025	-1,35%	-0,37	27,12	27,77	27,10	27,77	115K	324
23/01/2025	-1,22%	-0,34	27,49	27,83	27,04	27,99	200K	1.097
22/01/2025	0,47%	0,13	27,83	27,70	27,50	27,87	235K	1.123
21/01/2025	-0,25%	-0,07	27,70	27,77	27,51	28,00	101K	971
20/01/2025	-0,04%	-0,01	27,77	27,77	27,50	27,99	132K	1.005
17/01/2025	-0,68%	-0,19	27,78	27,97	27,64	28,00	214K	790
16/01/2025	2,23%	0,61	27,97	27,62	27,40	27,97	158K	1.044
15/01/2025	1,18%	0,32	27,36	27,04	26,75	27,39	259K	772
14/01/2025	0,00%	0,00	27,04	27,04	27,00	27,33	140K	382
13/01/2025	-1,17%	-0,32	27,04	27,35	26,76	27,35	119K	399
10/01/2025	1,00%	0,27	27,36	27,09	26,71	27,57	172K	417
09/01/2025	-4,95%	-1,41	27,09	28,32	27,00	28,44	242K	604
08/01/2025	-0,35%	-0,10	28,50	28,60	27,50	29,00	344K	578
07/01/2025	-0,35%	-0,10	28,60	28,92	28,40	29,00	130K	520
06/01/2025	0,03%	0,01	28,70	28,20	28,20	28,98	157K	499
03/01/2025	1,38%	0,39	28,69	28,40	28,40	28,98	119K	424
02/01/2025	1,07%	0,30	28,30	28,01	28,00	28,95	221K	661
30/12/2024	-0,85%	-0,24	28,00	28,53	27,66	28,53	266K	674
27/12/2024	0,50%	0,14	28,24	28,10	28,10	29,00	364K	734
26/12/2024	10,80%	2,74	28,10	25,36	25,36	28,14	548K	820
23/12/2024	3,68%	0,90	25,36	24,51	24,51	25,63	298K	796
20/12/2024	-	-	24,46	24,39	24,23	24,93	361K	783

Date,Open,High,Low,Close,Volume
10-Jul-25,31.98,31.98,31.57,31.79,215749
09-Jul-25,32.07,32.07,31.59,31.87,153371
08-Jul-25,32.45,32.48,31.77,32.06,194433
07-Jul-25,32.05,32.48,32.04,32.45,401365
04-Jul-25,31.99,32.30,31.80,32.05,214978
03-Jul-25,31.64,31.97,31.64,31.97,147261
02-Jul-25,31.85,31.99,31.78,31.90,183827
01-Jul-25,31.74,31.99,31.42,31.87,213134
27-Jun-25,31.30,31.31,30.80,31.25,166605
26-Jun-25,31.00,31.37,30.70,31.00,355440
25-Jun-25,31.01,31.49,31.00,31.29,181091
24-Jun-25,31.32,31.68,30.74,30.75,235851
23-Jun-25,32.21,32.31,30.00,30.74,361564
20-Jun-25,32.23,32.42,32.20,32.21,128840
18-Jun-25,32.45,32.48,32.00,32.23,269650
17-Jun-25,32.30,32.66,31.99,32.50,276888
16-Jun-25,32.69,32.83,32.06,32.30,315370
13-Jun-25,33.02,33.05,32.55,32.69,246852
12-Jun-25,32.90,33.00,32.40,32.69,136733
11-Jun-25,32.60,33.14,32.50,32.64,209219
10-Jun-25,32.55,33.39,32.51,32.51,165931
09-Jun-25,33.99,33.99,32.52,32.52,361814
06-Jun-25,33.69,33.93,33.40,33.89,282455
05-Jun-25,32.68,33.40,32.35,33.00,164552
04-Jun-25,32.48,33.05,32.30,32.35,312404
03-Jun-25,32.49,32.71,32.21,32.49,111112
02-Jun-25,32.90,33.95,32.18,32.49,281667
30-May-25,32.98,33.85,32.32,33.50,243373
29-May-25,33.38,33.38,32.20,32.65,421209
28-May-25,32.94,33.53,32.81,33.04,215145
27-May-25,33.90,34.08,32.89,33.15,382106
26-May-25,33.89,33.89,33.61,33.70,175656
23-May-25,33.64,34.36,33.34,33.76,243264
22-May-25,33.18,34.88,33.10,33.60,300304
21-May-25,33.34,33.34,32.97,33.18,254051
20-May-25,32.66,33.16,32.62,32.97,177301
19-May-25,33.10,33.25,32.96,33.07,191965
16-May-25,32.56,33.10,32.51,33.09,248830
15-May-25,32.30,32.62,32.07,32.56,180841
14-May-25,32.49,32.49,32.05,32.12,242941
13-May-25,32.30,32.49,32.09,32.28,181539
12-May-25,32.75,32.90,31.75,32.36,454802
09-May-25,32.73,32.74,32.00,32.42,222104
08-May-25,32.00,32.96,31.80,32.00,305787
07-May-25,31.64,33.10,31.64,32.10,174273
06-May-25,32.13,32.74,31.52,32.19,324178
05-May-25,32.95,32.95,32.20,32.36,166761
02-May-25,33.40,33.75,32.64,32.64,212097
30-Apr-25,33.54,33.75,33.00,33.20,236330
29-Apr-25,33.49,33.50,33.02,33.20,303940
28-Apr-25,32.10,33.50,32.09,33.49,380789
25-Apr-25,31.05,32.10,30.89,31.91,326600
24-Apr-25,30.70,31.00,30.40,30.81,352940
23-Apr-25,31.50,32.10,30.10,30.53,619776
22-Apr-25,30.56,31.39,30.43,31.06,299526
17-Apr-25,30.63,30.63,29.65,30.43,206504
16-Apr-25,30.56,30.99,29.76,30.00,271883
15-Apr-25,31.00,31.48,29.65,30.25,374027
14-Apr-25,31.11,31.83,30.83,30.85,154245
11-Apr-25,30.81,31.49,30.67,30.80,151629
10-Apr-25,31.00,31.39,30.26,30.50,153789
09-Apr-25,31.70,31.70,30.57,31.06,264112
08-Apr-25,31.42,32.25,31.08,31.70,330973
07-Apr-25,33.40,33.40,32.00,32.07,256553
04-Apr-25,33.15,33.67,33.00,33.14,232636
03-Apr-25,34.46,34.46,33.08,33.29,425182
02-Apr-25,34.33,34.49,34.00,34.47,174421
01-Apr-25,33.94,34.33,33.08,34.14,339334
31-Mar-25,33.77,34.00,33.66,33.94,169887
28-Mar-25,33.75,34.10,33.00,33.77,304895
27-Mar-25,33.50,33.61,33.20,33.41,230624
26-Mar-25,33.20,33.95,33.20,33.53,260969
25-Mar-25,32.92,33.58,32.92,33.16,241370
24-Mar-25,32.50,33.93,32.50,33.43,364974
21-Mar-25,33.10,33.10,32.55,32.96,252104
20-Mar-25,33.05,33.58,33.02,33.10,300018
19-Mar-25,33.54,34.00,32.33,33.05,527426
18-Mar-25,31.64,33.88,30.86,33.20,952871
17-Mar-25,31.00,31.56,30.70,31.32,326502
14-Mar-25,31.55,31.70,31.40,31.50,179893
13-Mar-25,31.70,31.70,31.33,31.39,145579
12-Mar-25,32.10,32.21,31.50,31.65,167994
11-Mar-25,32.17,32.44,32.04,32.21,149089
10-Mar-25,32.10,32.44,31.80,31.85,156612
07-Mar-25,31.56,32.44,30.92,32.10,274895
06-Mar-25,31.90,32.26,30.99,31.56,428417
05-Mar-25,30.95,32.50,30.95,32.25,438499
28-Feb-25,30.78,31.16,30.47,30.95,400651
27-Feb-25,30.30,30.85,30.00,30.47,146293
26-Feb-25,30.90,30.90,30.00,30.00,179862
25-Feb-25,30.40,31.00,30.01,30.01,448428
24-Feb-25,29.96,30.50,29.90,30.40,307144
21-Feb-25,29.90,30.00,29.51,29.96,412402
20-Feb-25,29.25,30.00,29.25,29.80,473218
19-Feb-25,28.20,29.61,28.12,29.25,452309
18-Feb-25,27.21,28.15,27.21,28.02,433083
17-Feb-25,27.35,27.82,27.27,27.51,171051
14-Feb-25,26.76,27.50,26.76,27.35,164042
13-Feb-25,26.90,27.12,26.75,26.76,187317
12-Feb-25,26.99,27.11,26.87,26.90,148277
11-Feb-25,27.01,27.02,26.95,26.96,196967
10-Feb-25,27.20,27.20,26.85,27.01,233802
07-Feb-25,27.32,27.95,27.27,27.56,196674
06-Feb-25,28.05,28.05,27.30,27.32,272957
05-Feb-25,27.94,28.12,27.31,27.80,166307
04-Feb-25,28.12,28.40,27.75,27.94,138621
03-Feb-25,28.20,28.22,27.71,28.03,260649
31-Jan-25,28.00,28.39,27.74,28.20,273323
30-Jan-25,28.45,28.45,27.72,28.07,296490
29-Jan-25,27.65,27.99,27.60,27.85,165715
28-Jan-25,27.05,27.65,27.00,27.65,311035
27-Jan-25,27.02,27.15,26.80,26.98,229105
24-Jan-25,27.77,27.77,27.10,27.12,115332
23-Jan-25,27.83,27.99,27.04,27.49,200300
22-Jan-25,27.70,27.87,27.50,27.83,235245
21-Jan-25,27.77,28.00,27.51,27.70,101149
20-Jan-25,27.77,27.99,27.50,27.77,132056
17-Jan-25,27.97,28.00,27.64,27.78,214500
16-Jan-25,27.62,27.97,27.40,27.97,157670
15-Jan-25,27.04,27.39,26.75,27.36,259080
14-Jan-25,27.04,27.33,27.00,27.04,140066
13-Jan-25,27.35,27.35,26.76,27.04,119189
10-Jan-25,27.09,27.57,26.71,27.36,171929
09-Jan-25,28.32,28.44,27.00,27.09,241848
08-Jan-25,28.60,29.00,27.50,28.50,343542
07-Jan-25,28.92,29.00,28.40,28.60,130332
06-Jan-25,28.20,28.98,28.20,28.70,156509
03-Jan-25,28.40,28.98,28.40,28.69,118608
02-Jan-25,28.01,28.95,28.00,28.30,220596
30-Dec-24,28.53,28.53,27.66,28.00,265838
27-Dec-24,28.10,29.00,28.10,28.24,363694
26-Dec-24,25.36,28.14,25.36,28.10,548356
23-Dec-24,24.51,25.63,24.51,25.36,297980
20-Dec-24,24.39,24.93,24.23,24.46,360652

*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