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
29/04/2025	-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	0,29%	0,07	24,46	24,39	24,23	24,93	361K	783
19/12/2024	-2,44%	-0,61	24,39	24,96	24,25	25,00	322K	1.572
18/12/2024	-3,29%	-0,85	25,00	25,85	24,51	26,10	501K	1.025
17/12/2024	-0,58%	-0,15	25,85	26,49	25,85	26,58	264K	524
16/12/2024	-1,81%	-0,48	26,00	26,48	26,00	26,89	402K	1.581
13/12/2024	1,81%	0,47	26,48	26,02	25,91	26,51	410K	2.335
12/12/2024	-1,74%	-0,46	26,01	26,47	25,80	26,47	298K	1.342
11/12/2024	-0,90%	-0,24	26,47	26,50	26,34	26,70	351K	684
10/12/2024	-1,87%	-0,51	26,71	27,00	26,60	27,22	454K	961
09/12/2024	-2,79%	-0,78	27,22	27,63	27,14	28,25	193K	630
06/12/2024	0,14%	0,04	28,00	27,96	27,80	28,15	359K	733
05/12/2024	-0,64%	-0,18	27,96	28,14	27,96	28,14	375K	604
04/12/2024	-0,39%	-0,11	28,14	28,25	28,10	28,37	251K	457
03/12/2024	0,00%	0,00	28,25	28,25	28,13	28,54	185K	421
02/12/2024	-0,46%	-0,13	28,25	28,38	28,14	28,88	388K	979
29/11/2024	-1,53%	-0,44	28,38	28,82	28,05	28,82	359K	957
28/11/2024	-1,71%	-0,50	28,82	29,00	28,48	29,32	312K	733
27/11/2024	-1,61%	-0,48	29,32	29,80	29,05	29,83	320K	529
26/11/2024	1,02%	0,30	29,80	29,50	29,20	29,99	253K	531
25/11/2024	0,92%	0,27	29,50	29,23	29,00	29,87	311K	648
22/11/2024	2,74%	0,78	29,23	28,50	28,40	29,48	390K	989
21/11/2024	0,57%	0,16	28,45	28,32	28,25	28,50	226K	1.012
19/11/2024	-0,35%	-0,10	28,29	28,39	28,20	28,47	275K	629
18/11/2024	-0,21%	-0,06	28,39	28,50	28,20	28,54	361K	856
14/11/2024	-0,56%	-0,16	28,45	28,60	28,36	28,83	511K	4.422
13/11/2024	-1,72%	-0,50	28,61	29,30	28,11	29,30	646K	1.012
12/11/2024	-0,31%	-0,09	29,11	29,20	29,10	29,40	260K	647
11/11/2024	-0,24%	-0,07	29,20	29,27	29,20	29,81	342K	619
08/11/2024	-2,43%	-0,73	29,27	29,89	29,25	29,90	351K	1.381
07/11/2024	0,00%	0,00	30,00	30,00	29,69	30,08	266K	610
06/11/2024	1,21%	0,36	30,00	29,80	29,60	30,05	170K	500
05/11/2024	-0,24%	-0,07	29,64	29,80	29,51	29,80	281K	928
04/11/2024	-0,03%	-0,01	29,71	29,71	29,50	29,80	799K	818
01/11/2024	0,07%	0,02	29,72	29,70	29,70	29,87	214K	515
31/10/2024	0,00%	0,00	29,70	29,72	29,60	29,90	200K	627
30/10/2024	-0,83%	-0,25	29,70	29,95	29,70	29,98	342K	465
29/10/2024	0,37%	0,11	29,95	29,80	29,56	29,98	337K	873
28/10/2024	-0,07%	-0,02	29,84	30,25	29,79	30,25	202K	792
25/10/2024	-0,40%	-0,12	29,86	29,70	29,53	30,21	226K	498
24/10/2024	0,07%	0,02	29,98	30,00	29,70	30,05	326K	983
23/10/2024	-0,27%	-0,08	29,96	30,19	29,88	30,27	376K	461
22/10/2024	0,70%	0,21	30,04	29,83	29,83	30,25	434K	1.323
21/10/2024	-0,90%	-0,27	29,83	30,10	29,78	30,25	456K	736
18/10/2024	-0,95%	-0,29	30,10	30,39	30,06	30,39	356K	566
17/10/2024	-0,72%	-0,22	30,39	30,61	30,20	30,61	284K	604
16/10/2024	-0,55%	-0,17	30,61	30,78	30,45	30,78	433K	1.008
15/10/2024	-0,48%	-0,15	30,78	30,93	30,50	31,00	370K	793
14/10/2024	-0,90%	-0,28	30,93	31,21	30,85	31,21	278K	771
11/10/2024	0,64%	0,20	31,21	30,79	30,79	32,00	321K	755
10/10/2024	-	-	31,01	31,49	30,75	31,64	452K	636

Date,Open,High,Low,Close,Volume
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
19-Dec-24,24.96,25.00,24.25,24.39,322466
18-Dec-24,25.85,26.10,24.51,25.00,501479
17-Dec-24,26.49,26.58,25.85,25.85,264152
16-Dec-24,26.48,26.89,26.00,26.00,401800
13-Dec-24,26.02,26.51,25.91,26.48,410079
12-Dec-24,26.47,26.47,25.80,26.01,297848
11-Dec-24,26.50,26.70,26.34,26.47,351497
10-Dec-24,27.00,27.22,26.60,26.71,454364
09-Dec-24,27.63,28.25,27.14,27.22,193289
06-Dec-24,27.96,28.15,27.80,28.00,359322
05-Dec-24,28.14,28.14,27.96,27.96,375421
04-Dec-24,28.25,28.37,28.10,28.14,251059
03-Dec-24,28.25,28.54,28.13,28.25,185142
02-Dec-24,28.38,28.88,28.14,28.25,387972
29-Nov-24,28.82,28.82,28.05,28.38,358872
28-Nov-24,29.00,29.32,28.48,28.82,312045
27-Nov-24,29.80,29.83,29.05,29.32,319647
26-Nov-24,29.50,29.99,29.20,29.80,253102
25-Nov-24,29.23,29.87,29.00,29.50,310549
22-Nov-24,28.50,29.48,28.40,29.23,390270
21-Nov-24,28.32,28.50,28.25,28.45,225952
19-Nov-24,28.39,28.47,28.20,28.29,275010
18-Nov-24,28.50,28.54,28.20,28.39,360863
14-Nov-24,28.60,28.83,28.36,28.45,511333
13-Nov-24,29.30,29.30,28.11,28.61,646159
12-Nov-24,29.20,29.40,29.10,29.11,259531
11-Nov-24,29.27,29.81,29.20,29.20,342426
08-Nov-24,29.89,29.90,29.25,29.27,350808
07-Nov-24,30.00,30.08,29.69,30.00,265541
06-Nov-24,29.80,30.05,29.60,30.00,170193
05-Nov-24,29.80,29.80,29.51,29.64,280976
04-Nov-24,29.71,29.80,29.50,29.71,798767
01-Nov-24,29.70,29.87,29.70,29.72,213694
31-Oct-24,29.72,29.90,29.60,29.70,200288
30-Oct-24,29.95,29.98,29.70,29.70,342346
29-Oct-24,29.80,29.98,29.56,29.95,336515
28-Oct-24,30.25,30.25,29.79,29.84,202479
25-Oct-24,29.70,30.21,29.53,29.86,225710
24-Oct-24,30.00,30.05,29.70,29.98,325530
23-Oct-24,30.19,30.27,29.88,29.96,376317
22-Oct-24,29.83,30.25,29.83,30.04,433705
21-Oct-24,30.10,30.25,29.78,29.83,455842
18-Oct-24,30.39,30.39,30.06,30.10,355602
17-Oct-24,30.61,30.61,30.20,30.39,284415
16-Oct-24,30.78,30.78,30.45,30.61,433361
15-Oct-24,30.93,31.00,30.50,30.78,369629
14-Oct-24,31.21,31.21,30.85,30.93,278123
11-Oct-24,30.79,32.00,30.79,31.21,321463
10-Oct-24,31.49,31.64,30.75,31.01,451946

*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