Cotação atual, histórico e gráfico do papel: RECV3

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 RECV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	2,40%	0,46	19,66	19,37	19,29	19,82	61M	8.806
28/11/2023	1,21%	0,23	19,20	19,00	18,92	19,36	60M	11.310
27/11/2023	-2,27%	-0,44	18,97	19,46	18,89	19,58	40M	8.876
24/11/2023	-0,56%	-0,11	19,41	19,51	19,35	19,68	28M	6.515
23/11/2023	-0,71%	-0,14	19,52	19,71	19,48	19,82	18M	4.371
22/11/2023	-0,76%	-0,15	19,66	19,63	19,56	20,10	57M	12.632
21/11/2023	-0,50%	-0,10	19,81	19,90	19,61	20,16	30M	7.021
20/11/2023	1,27%	0,25	19,91	19,98	19,72	20,10	49M	10.569
17/11/2023	3,36%	0,64	19,66	19,16	19,05	19,98	73M	11.851
16/11/2023	-1,14%	-0,22	19,02	19,17	18,88	19,57	95M	20.163
14/11/2023	3,11%	0,58	19,24	18,76	18,62	19,42	78M	17.196

13/11/2023	-1,32%	-0,25	18,66	18,92	18,62	19,26	68M	10.029
10/11/2023	-1,36%	-0,26	18,91	19,40	18,77	19,48	85M	15.517
09/11/2023	-5,47%	-1,11	19,17	20,50	19,12	20,53	72M	13.080
08/11/2023	-4,29%	-0,91	20,28	21,15	20,16	21,32	72M	13.007
07/11/2023	4,13%	0,84	21,19	20,30	20,15	21,24	59M	14.328
06/11/2023	-5,52%	-1,19	20,35	21,66	20,35	21,74	53M	11.325
03/11/2023	2,04%	0,43	21,54	21,61	21,21	21,94	69M	14.689
01/11/2023	1,78%	0,37	21,11	20,89	20,62	21,30	68M	12.351
31/10/2023	2,88%	0,58	20,74	20,21	20,21	20,92	42M	8.134
30/10/2023	-3,26%	-0,68	20,16	21,20	20,13	21,20	51M	10.616
27/10/2023	-2,89%	-0,62	20,84	21,57	20,80	21,82	42M	8.724
26/10/2023	0,52%	0,11	21,46	21,34	21,14	21,54	54M	12.005
25/10/2023	0,00%	0,00	21,35	21,40	21,14	21,66	36M	7.007
24/10/2023	-1,20%	-0,26	21,35	21,80	21,10	21,89	36M	7.661
23/10/2023	-0,09%	-0,02	21,61	21,60	21,36	22,14	38M	7.374
20/10/2023	-0,78%	-0,17	21,63	21,70	21,27	22,08	59M	10.144
19/10/2023	0,05%	0,01	21,80	21,66	21,47	22,03	29M	7.474
18/10/2023	0,60%	0,13	21,79	21,81	21,65	22,22	89M	15.036
17/10/2023	-2,39%	-0,53	21,66	22,07	21,58	22,33	72M	13.132
16/10/2023	2,21%	0,48	22,19	21,91	21,66	22,48	68M	10.144
13/10/2023	-0,05%	-0,01	21,71	22,04	21,35	22,28	120M	21.018
11/10/2023	1,07%	0,23	21,72	21,34	21,23	21,94	54M	9.881
10/10/2023	2,43%	0,51	21,49	21,00	20,76	21,63	51M	11.794
09/10/2023	8,70%	1,68	20,98	19,86	19,83	21,00	80M	15.461
06/10/2023	1,69%	0,32	19,30	18,89	18,73	19,35	41M	9.526
05/10/2023	-1,81%	-0,35	18,98	19,31	18,89	19,58	37M	8.555
04/10/2023	-2,77%	-0,55	19,33	19,83	19,24	19,94	50M	10.827
03/10/2023	-4,15%	-0,86	19,88	20,62	19,79	20,75	45M	11.412
02/10/2023	-0,96%	-0,20	20,74	21,00	20,73	21,25	49M	7.540
29/09/2023	3,10%	0,63	20,94	20,65	20,52	21,41	85M	15.392
28/09/2023	0,64%	0,13	20,31	20,17	20,15	20,66	79M	10.798
27/09/2023	4,61%	0,89	20,18	19,49	19,37	20,30	85M	17.861
26/09/2023	-3,41%	-0,68	19,29	19,88	19,22	19,95	86M	13.197
25/09/2023	-2,35%	-0,48	19,97	20,35	19,96	20,47	74M	16.391
22/09/2023	-2,57%	-0,54	20,45	21,20	20,33	21,22	82M	18.065
21/09/2023	-3,58%	-0,78	20,99	21,66	20,82	21,70	72M	15.801
20/09/2023	-2,38%	-0,53	21,77	22,30	21,74	22,38	72M	10.457
19/09/2023	-0,40%	-0,09	22,30	22,39	22,18	22,78	64M	7.994
18/09/2023	-0,27%	-0,06	22,39	22,54	22,31	23,08	52M	9.465
15/09/2023	0,94%	0,21	22,45	22,24	22,19	22,71	98M	8.198
14/09/2023	3,06%	0,66	22,24	21,70	21,67	22,27	70M	15.635
13/09/2023	-2,18%	-0,48	21,58	21,97	21,58	22,17	67M	13.822
12/09/2023	0,41%	0,09	22,06	22,03	21,89	22,41	65M	8.725
11/09/2023	-0,45%	-0,10	21,97	22,07	21,71	22,36	55M	10.857
08/09/2023	1,47%	0,32	22,07	21,58	21,15	22,20	40M	7.977
06/09/2023	-3,63%	-0,82	21,75	22,56	21,70	22,56	90M	16.160
05/09/2023	-5,49%	-1,31	22,57	23,70	22,51	23,92	180M	25.056
04/09/2023	1,36%	0,32	23,88	23,58	23,29	23,88	54M	6.981
01/09/2023	1,73%	0,40	23,56	23,45	23,00	23,56	174M	11.444
31/08/2023	-0,17%	-0,04	23,16	23,40	22,93	23,48	78M	10.816
30/08/2023	-0,26%	-0,06	23,20	23,38	23,14	23,55	65M	7.479
29/08/2023	2,11%	0,48	23,26	22,74	22,74	23,29	42M	9.672
28/08/2023	-2,06%	-0,48	22,78	23,23	22,78	23,51	51M	8.295
25/08/2023	-0,51%	-0,12	23,26	23,54	22,99	23,69	51M	9.167
24/08/2023	-1,39%	-0,33	23,38	23,61	23,37	23,91	32M	6.533
23/08/2023	3,09%	0,71	23,71	22,94	22,59	23,78	47M	8.142
22/08/2023	1,05%	0,24	23,00	22,90	22,57	23,24	44M	10.238
21/08/2023	-0,26%	-0,06	22,76	22,85	22,51	23,48	74M	13.360
18/08/2023	1,24%	0,28	22,82	22,50	22,40	23,30	58M	9.918
17/08/2023	1,17%	0,26	22,54	22,50	22,28	22,91	42M	6.372
16/08/2023	-0,71%	-0,16	22,28	22,70	22,28	23,08	76M	12.852
15/08/2023	-3,19%	-0,74	22,44	23,21	22,33	23,35	63M	10.003
14/08/2023	-0,09%	-0,02	23,18	23,05	22,72	23,47	51M	7.328
11/08/2023	-2,44%	-0,58	23,20	23,84	22,71	24,10	122M	16.373
10/08/2023	-1,25%	-0,30	23,78	24,05	23,52	24,22	66M	11.295
09/08/2023	2,86%	0,67	24,08	23,48	23,13	24,12	64M	12.070
08/08/2023	2,86%	0,65	23,41	22,50	22,01	23,42	38M	5.974
07/08/2023	-1,22%	-0,28	22,76	23,10	22,57	23,15	24M	4.522
04/08/2023	1,01%	0,23	23,04	22,80	22,74	23,33	44M	7.895
03/08/2023	0,93%	0,21	22,81	22,80	22,70	23,40	69M	10.827
02/08/2023	-1,40%	-0,32	22,60	22,80	22,19	22,87	62M	10.288
01/08/2023	-0,30%	-0,07	22,92	23,00	22,54	23,08	38M	7.026
31/07/2023	-0,73%	-0,17	22,99	23,45	22,99	23,60	67M	12.310
28/07/2023	0,65%	0,15	23,16	23,14	22,88	23,68	78M	12.375
27/07/2023	-0,17%	-0,04	23,01	23,60	22,90	23,96	99M	15.569
26/07/2023	-0,22%	-0,05	23,05	23,08	22,60	23,21	49M	9.220
25/07/2023	-0,60%	-0,14	23,10	23,50	23,03	23,93	66M	10.934
24/07/2023	4,26%	0,95	23,24	22,35	22,35	23,34	113M	16.103
21/07/2023	8,47%	1,74	22,29	20,76	20,76	22,34	115M	16.819
20/07/2023	-0,24%	-0,05	20,55	20,78	20,28	20,91	32M	6.400
19/07/2023	-0,10%	-0,02	20,60	20,76	20,51	21,05	48M	7.344
18/07/2023	0,19%	0,04	20,62	20,63	20,44	20,82	18M	4.714
17/07/2023	0,83%	0,17	20,58	20,25	20,08	20,76	43M	5.947
14/07/2023	-2,11%	-0,44	20,41	20,93	20,19	20,97	47M	8.117
13/07/2023	6,32%	1,24	20,85	19,86	19,39	20,85	151M	22.232
12/07/2023	-4,67%	-0,96	19,61	20,84	19,48	21,10	61M	13.343
11/07/2023	-0,68%	-0,14	20,57	20,71	19,94	20,81	81M	13.890
10/07/2023	0,93%	0,19	20,71	20,40	20,05	20,93	44M	9.143
07/07/2023	6,54%	1,26	20,52	19,37	19,31	20,70	80M	11.817
06/07/2023	-2,53%	-0,50	19,26	19,67	18,92	19,74	37M	9.769
05/07/2023	0,41%	0,08	19,76	19,69	19,51	20,04	41M	9.847
04/07/2023	0,77%	0,15	19,68	19,56	19,41	19,95	18M	5.535
03/07/2023	1,88%	0,36	19,53	19,29	19,25	19,90	28M	8.969
30/06/2023	1,00%	0,19	19,17	19,19	19,16	19,70	37M	11.381
29/06/2023	1,06%	0,20	18,98	18,93	18,83	19,09	17M	5.244
28/06/2023	-1,31%	-0,25	18,78	19,03	18,78	19,17	24M	6.905
27/06/2023	-3,16%	-0,62	19,03	19,68	18,95	19,91	31M	9.503
26/06/2023	1,34%	0,26	19,65	19,44	19,39	20,18	42M	9.636
23/06/2023	-2,12%	-0,42	19,39	19,85	19,12	19,85	42M	10.216
22/06/2023	-1,44%	-0,29	19,81	19,83	19,60	19,98	31M	8.438
21/06/2023	3,93%	0,76	20,10	19,37	19,08	20,25	59M	10.310
20/06/2023	-0,36%	-0,07	19,34	19,33	18,91	19,41	26M	5.581
19/06/2023	1,68%	0,32	19,41	19,09	19,03	19,50	22M	2.391
16/06/2023	-1,50%	-0,29	19,09	19,30	18,76	19,37	43M	9.209
15/06/2023	1,10%	0,21	19,38	19,18	19,08	19,48	38M	11.482
14/06/2023	3,68%	0,68	19,17	18,59	18,48	19,42	70M	16.379
13/06/2023	2,10%	0,38	18,49	18,23	18,08	18,67	60M	15.976
12/06/2023	-1,90%	-0,35	18,11	18,39	17,94	18,43	36M	10.307
09/06/2023	1,21%	0,22	18,46	18,35	17,95	18,58	58M	15.835
07/06/2023	2,64%	0,47	18,24	17,90	17,80	18,25	38M	7.980
06/06/2023	-1,11%	-0,20	17,77	17,90	17,62	17,96	24M	6.694
05/06/2023	0,73%	0,13	17,97	18,13	17,69	18,18	34M	7.682
02/06/2023	2,47%	0,43	17,84	17,70	17,60	18,13	43M	8.364
01/06/2023	1,04%	0,18	17,41	17,28	16,62	17,54	61M	12.908
31/05/2023	-0,52%	-0,09	17,23	17,11	16,93	17,33	49M	11.651
30/05/2023	-2,64%	-0,47	17,32	17,72	16,82	17,87	62M	14.124
29/05/2023	1,08%	0,19	17,79	17,67	17,43	17,84	14M	3.310
26/05/2023	-0,23%	-0,04	17,60	17,93	17,43	17,93	48M	11.496
25/05/2023	-0,40%	-0,07	17,64	17,90	17,64	18,07	29M	8.640
24/05/2023	0,40%	0,07	17,71	17,72	17,63	18,25	41M	10.788
23/05/2023	0,11%	0,02	17,64	17,55	17,44	17,98	31M	7.702
22/05/2023	0,40%	0,07	17,62	17,61	17,52	17,75	24M	5.181
19/05/2023	-	-	17,55	17,85	17,40	17,95	65M	15.669

Date,Open,High,Low,Close,Volume
29-Nov-23,19.37,19.82,19.29,19.66,61427609
28-Nov-23,19.00,19.36,18.92,19.20,59796744
27-Nov-23,19.46,19.58,18.89,18.97,40065220
24-Nov-23,19.51,19.68,19.35,19.41,27924111
23-Nov-23,19.71,19.82,19.48,19.52,18443602
22-Nov-23,19.63,20.10,19.56,19.66,57258405
21-Nov-23,19.90,20.16,19.61,19.81,29986528
20-Nov-23,19.98,20.10,19.72,19.91,48751777
17-Nov-23,19.16,19.98,19.05,19.66,73403479
16-Nov-23,19.17,19.57,18.88,19.02,94522833
14-Nov-23,18.76,19.42,18.62,19.24,78302174
13-Nov-23,18.92,19.26,18.62,18.66,68111836
10-Nov-23,19.40,19.48,18.77,18.91,85478023
09-Nov-23,20.50,20.53,19.12,19.17,72394843
08-Nov-23,21.15,21.32,20.16,20.28,71581734
07-Nov-23,20.30,21.24,20.15,21.19,59454839
06-Nov-23,21.66,21.74,20.35,20.35,52737040
03-Nov-23,21.61,21.94,21.21,21.54,69159741
01-Nov-23,20.89,21.30,20.62,21.11,68261522
31-Oct-23,20.21,20.92,20.21,20.74,41562214
30-Oct-23,21.20,21.20,20.13,20.16,50800968
27-Oct-23,21.57,21.82,20.80,20.84,41949444
26-Oct-23,21.34,21.54,21.14,21.46,53878326
25-Oct-23,21.40,21.66,21.14,21.35,36488251
24-Oct-23,21.80,21.89,21.10,21.35,35656361
23-Oct-23,21.60,22.14,21.36,21.61,37680077
20-Oct-23,21.70,22.08,21.27,21.63,58944514
19-Oct-23,21.66,22.03,21.47,21.80,29202127
18-Oct-23,21.81,22.22,21.65,21.79,89078389
17-Oct-23,22.07,22.33,21.58,21.66,71595176
16-Oct-23,21.91,22.48,21.66,22.19,67564797
13-Oct-23,22.04,22.28,21.35,21.71,119763491
11-Oct-23,21.34,21.94,21.23,21.72,54297352
10-Oct-23,21.00,21.63,20.76,21.49,50532380
09-Oct-23,19.86,21.00,19.83,20.98,79841301
06-Oct-23,18.89,19.35,18.73,19.30,40975639
05-Oct-23,19.31,19.58,18.89,18.98,37011362
04-Oct-23,19.83,19.94,19.24,19.33,49841814
03-Oct-23,20.62,20.75,19.79,19.88,44776671
02-Oct-23,21.00,21.25,20.73,20.74,49490975
29-Sep-23,20.65,21.41,20.52,20.94,84719816
28-Sep-23,20.17,20.66,20.15,20.31,79172280
27-Sep-23,19.49,20.30,19.37,20.18,84651934
26-Sep-23,19.88,19.95,19.22,19.29,86167417
25-Sep-23,20.35,20.47,19.96,19.97,74185013
22-Sep-23,21.20,21.22,20.33,20.45,81928726
21-Sep-23,21.66,21.70,20.82,20.99,71752471
20-Sep-23,22.30,22.38,21.74,21.77,71703104
19-Sep-23,22.39,22.78,22.18,22.30,63917711
18-Sep-23,22.54,23.08,22.31,22.39,52304341
15-Sep-23,22.24,22.71,22.19,22.45,97676052
14-Sep-23,21.70,22.27,21.67,22.24,69971024
13-Sep-23,21.97,22.17,21.58,21.58,66661018
12-Sep-23,22.03,22.41,21.89,22.06,64862417
11-Sep-23,22.07,22.36,21.71,21.97,54552829
08-Sep-23,21.58,22.20,21.15,22.07,39541350
06-Sep-23,22.56,22.56,21.70,21.75,89514551
05-Sep-23,23.70,23.92,22.51,22.57,179858022
04-Sep-23,23.58,23.88,23.29,23.88,54456470
01-Sep-23,23.45,23.56,23.00,23.56,173752898
31-Aug-23,23.40,23.48,22.93,23.16,78318716
30-Aug-23,23.38,23.55,23.14,23.20,64639542
29-Aug-23,22.74,23.29,22.74,23.26,42280104
28-Aug-23,23.23,23.51,22.78,22.78,50564567
25-Aug-23,23.54,23.69,22.99,23.26,51069930
24-Aug-23,23.61,23.91,23.37,23.38,31769239
23-Aug-23,22.94,23.78,22.59,23.71,46866276
22-Aug-23,22.90,23.24,22.57,23.00,44436464
21-Aug-23,22.85,23.48,22.51,22.76,74101727
18-Aug-23,22.50,23.30,22.40,22.82,57798087
17-Aug-23,22.50,22.91,22.28,22.54,42315995
16-Aug-23,22.70,23.08,22.28,22.28,76074235
15-Aug-23,23.21,23.35,22.33,22.44,62865673
14-Aug-23,23.05,23.47,22.72,23.18,51417205
11-Aug-23,23.84,24.10,22.71,23.20,122198311
10-Aug-23,24.05,24.22,23.52,23.78,66416184
09-Aug-23,23.48,24.12,23.13,24.08,64198962
08-Aug-23,22.50,23.42,22.01,23.41,37705891
07-Aug-23,23.10,23.15,22.57,22.76,24099320
04-Aug-23,22.80,23.33,22.74,23.04,43642042
03-Aug-23,22.80,23.40,22.70,22.81,68769971
02-Aug-23,22.80,22.87,22.19,22.60,62103514
01-Aug-23,23.00,23.08,22.54,22.92,38142005
31-Jul-23,23.45,23.60,22.99,22.99,67276356
28-Jul-23,23.14,23.68,22.88,23.16,78017640
27-Jul-23,23.60,23.96,22.90,23.01,98549816
26-Jul-23,23.08,23.21,22.60,23.05,48637719
25-Jul-23,23.50,23.93,23.03,23.10,65872873
24-Jul-23,22.35,23.34,22.35,23.24,112686054
21-Jul-23,20.76,22.34,20.76,22.29,114876404
20-Jul-23,20.78,20.91,20.28,20.55,31818480
19-Jul-23,20.76,21.05,20.51,20.60,48408668
18-Jul-23,20.63,20.82,20.44,20.62,17562665
17-Jul-23,20.25,20.76,20.08,20.58,43375307
14-Jul-23,20.93,20.97,20.19,20.41,47326159
13-Jul-23,19.86,20.85,19.39,20.85,151283780
12-Jul-23,20.84,21.10,19.48,19.61,61497814
11-Jul-23,20.71,20.81,19.94,20.57,81068534
10-Jul-23,20.40,20.93,20.05,20.71,43705032
07-Jul-23,19.37,20.70,19.31,20.52,79976951
06-Jul-23,19.67,19.74,18.92,19.26,37443804
05-Jul-23,19.69,20.04,19.51,19.76,40834555
04-Jul-23,19.56,19.95,19.41,19.68,17845880
03-Jul-23,19.29,19.90,19.25,19.53,28356765
30-Jun-23,19.19,19.70,19.16,19.17,37318535
29-Jun-23,18.93,19.09,18.83,18.98,16643048
28-Jun-23,19.03,19.17,18.78,18.78,23767976
27-Jun-23,19.68,19.91,18.95,19.03,31460822
26-Jun-23,19.44,20.18,19.39,19.65,41939918
23-Jun-23,19.85,19.85,19.12,19.39,42440941
22-Jun-23,19.83,19.98,19.60,19.81,31106439
21-Jun-23,19.37,20.25,19.08,20.10,59440483
20-Jun-23,19.33,19.41,18.91,19.34,25727863
19-Jun-23,19.09,19.50,19.03,19.41,22487559
16-Jun-23,19.30,19.37,18.76,19.09,43447821
15-Jun-23,19.18,19.48,19.08,19.38,37723913
14-Jun-23,18.59,19.42,18.48,19.17,70161758
13-Jun-23,18.23,18.67,18.08,18.49,60029212
12-Jun-23,18.39,18.43,17.94,18.11,35825381
09-Jun-23,18.35,18.58,17.95,18.46,58417780
07-Jun-23,17.90,18.25,17.80,18.24,37594865
06-Jun-23,17.90,17.96,17.62,17.77,24228887
05-Jun-23,18.13,18.18,17.69,17.97,33890939
02-Jun-23,17.70,18.13,17.60,17.84,43191117
01-Jun-23,17.28,17.54,16.62,17.41,61339965
31-May-23,17.11,17.33,16.93,17.23,49466930
30-May-23,17.72,17.87,16.82,17.32,61777804
29-May-23,17.67,17.84,17.43,17.79,14077213
26-May-23,17.93,17.93,17.43,17.60,47540018
25-May-23,17.90,18.07,17.64,17.64,29268101
24-May-23,17.72,18.25,17.63,17.71,41473448
23-May-23,17.55,17.98,17.44,17.64,31222741
22-May-23,17.61,17.75,17.52,17.62,24435345
19-May-23,17.85,17.95,17.40,17.55,64673581

*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: RECV3