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
26/07/2024	1,94%	0,40	21,04	20,63	20,50	21,04	37M	8.103
25/07/2024	-2,82%	-0,60	20,64	20,95	20,60	21,17	27M	5.419
24/07/2024	3,76%	0,77	21,24	20,65	20,56	21,31	43M	7.356
23/07/2024	-2,29%	-0,48	20,47	20,98	20,45	21,35	81M	9.307
22/07/2024	-0,24%	-0,05	20,95	20,94	20,55	21,13	44M	8.970
19/07/2024	0,77%	0,16	21,00	20,83	20,79	21,15	44M	5.927
18/07/2024	-2,02%	-0,43	20,84	21,21	20,66	21,27	44M	8.576
17/07/2024	0,95%	0,20	21,27	21,14	21,04	21,45	28M	4.371
16/07/2024	-0,19%	-0,04	21,07	21,00	20,95	21,30	38M	6.233
15/07/2024	0,52%	0,11	21,11	21,00	20,97	21,44	30M	5.355
12/07/2024	0,38%	0,08	21,00	20,97	20,75	21,10	21M	2.867
11/07/2024	1,60%	0,33	20,92	20,66	20,58	21,03	29M	4.993
10/07/2024	-0,34%	-0,07	20,59	20,75	20,46	20,78	19M	5.341
09/07/2024	-0,19%	-0,04	20,66	20,51	20,30	20,69	23M	3.395
08/07/2024	-0,67%	-0,14	20,70	21,10	20,57	21,50	53M	10.037
05/07/2024	3,12%	0,63	20,84	20,13	20,13	20,84	36M	8.138
04/07/2024	-0,69%	-0,14	20,21	20,35	20,18	20,65	19M	4.314
03/07/2024	-0,10%	-0,02	20,35	20,37	20,21	20,80	43M	8.298
02/07/2024	5,49%	1,06	20,37	19,36	19,36	20,50	98M	13.455
01/07/2024	4,15%	0,77	19,31	18,72	18,44	19,55	89M	10.644
28/06/2024	-0,91%	-0,17	18,54	18,78	18,50	18,82	24M	5.843
27/06/2024	0,92%	0,17	18,71	18,62	18,32	18,78	32M	7.417
26/06/2024	0,27%	0,05	18,54	18,56	18,31	18,65	22M	3.979
25/06/2024	-0,54%	-0,10	18,49	18,55	18,41	18,68	13M	3.596
24/06/2024	1,86%	0,34	18,59	18,29	18,27	18,81	20M	4.218
21/06/2024	-2,93%	-0,55	18,25	18,73	18,25	18,94	26M	5.429
20/06/2024	4,85%	0,87	18,80	18,18	18,07	19,00	84M	8.378
19/06/2024	1,87%	0,33	17,93	17,60	17,57	17,93	24M	4.712
18/06/2024	-2,76%	-0,50	17,60	18,05	17,49	18,25	52M	8.999
17/06/2024	0,17%	0,03	18,10	18,05	17,75	18,40	40M	7.662
14/06/2024	-1,53%	-0,28	18,07	18,36	18,00	18,44	30M	4.843
13/06/2024	-1,40%	-0,26	18,35	18,61	18,35	18,85	33M	4.960
12/06/2024	-2,21%	-0,42	18,61	19,20	18,41	19,41	91M	13.489
11/06/2024	1,66%	0,31	19,03	18,72	18,66	19,05	54M	8.422
10/06/2024	-1,78%	-0,34	18,72	19,10	18,72	19,32	39M	7.784
07/06/2024	-0,94%	-0,18	19,06	19,09	19,05	19,38	34M	7.219
06/06/2024	-5,50%	-1,12	19,24	19,06	18,80	19,28	47M	6.700
05/06/2024	-3,37%	-0,71	20,36	21,21	20,36	21,44	107M	12.584
04/06/2024	0,29%	0,06	21,07	21,01	20,67	21,15	49M	6.364
03/06/2024	1,30%	0,27	21,01	21,10	20,90	21,27	89M	10.432
31/05/2024	4,17%	0,83	20,74	20,40	20,31	20,92	123M	12.843
29/05/2024	-0,80%	-0,16	19,91	20,12	19,67	20,12	24M	4.786
28/05/2024	0,45%	0,09	20,07	20,21	19,93	20,59	22M	4.363
27/05/2024	1,58%	0,31	19,98	19,75	19,59	20,07	17M	2.955
24/05/2024	-1,01%	-0,20	19,67	19,96	19,52	19,99	25M	3.562
23/05/2024	-0,90%	-0,18	19,87	20,16	19,67	20,23	30M	7.252
22/05/2024	-4,43%	-0,93	20,05	20,84	19,97	20,85	73M	9.177
21/05/2024	-1,04%	-0,22	20,98	21,15	20,92	21,48	47M	6.784
20/05/2024	1,29%	0,27	21,20	20,82	20,65	21,26	29M	4.154
17/05/2024	0,19%	0,04	20,93	20,89	20,61	21,05	24M	4.231
16/05/2024	-2,70%	-0,58	20,89	21,52	20,77	21,65	37M	5.907
15/05/2024	1,08%	0,23	21,47	21,17	21,11	21,79	55M	8.043
14/05/2024	-0,75%	-0,16	21,24	21,50	21,06	21,50	37M	6.879
13/05/2024	0,42%	0,09	21,40	21,35	21,35	21,83	26M	4.950
10/05/2024	-0,19%	-0,04	21,31	21,17	21,17	21,82	44M	7.657
09/05/2024	-0,61%	-0,13	21,35	21,35	21,13	21,62	46M	10.656
08/05/2024	0,00%	0,00	21,48	21,32	21,08	21,79	49M	7.870
07/05/2024	-0,19%	-0,04	21,48	21,54	21,37	21,87	28M	5.190
06/05/2024	-0,14%	-0,03	21,52	21,60	21,43	21,99	56M	8.712
03/05/2024	-1,15%	-0,25	21,55	21,92	21,43	22,08	59M	9.697
02/05/2024	0,05%	0,01	21,80	22,01	21,52	22,15	67M	13.172
30/04/2024	-2,68%	-0,60	21,79	22,27	21,47	22,39	61M	10.708
29/04/2024	-0,93%	-0,21	22,39	22,49	21,75	22,49	53M	7.441
26/04/2024	2,40%	0,53	22,60	22,05	21,94	22,70	67M	8.549
25/04/2024	-0,09%	-0,02	22,07	21,50	21,04	22,07	86M	10.327
24/04/2024	4,74%	1,00	22,09	21,20	21,09	22,12	142M	17.241
23/04/2024	2,63%	0,54	21,09	20,35	20,25	21,09	60M	10.146
22/04/2024	-2,84%	-0,60	20,55	20,95	20,38	20,96	89M	13.707
19/04/2024	4,39%	0,89	21,15	20,29	20,22	21,15	100M	12.720
18/04/2024	-0,64%	-0,13	20,26	20,39	20,12	20,60	36M	9.625
17/04/2024	-1,55%	-0,32	20,39	20,71	20,12	20,93	129M	18.638
16/04/2024	-1,85%	-0,39	20,71	20,96	20,60	21,13	68M	11.792
15/04/2024	-1,95%	-0,42	21,10	21,63	20,73	21,64	97M	16.381
12/04/2024	-2,14%	-0,47	21,52	21,99	21,49	22,75	86M	12.280
11/04/2024	-0,81%	-0,18	21,99	21,98	21,90	22,25	43M	8.086
10/04/2024	1,70%	0,37	22,17	21,80	21,35	22,30	109M	16.286
09/04/2024	2,98%	0,63	21,80	21,36	21,00	21,80	65M	8.848
08/04/2024	0,57%	0,12	21,17	21,10	20,69	21,40	95M	17.110
05/04/2024	-4,27%	-0,94	21,05	22,01	21,02	22,22	82M	11.571
04/04/2024	-0,23%	-0,05	21,99	22,11	21,89	22,69	79M	11.806
03/04/2024	4,60%	0,97	22,04	21,25	21,25	22,32	129M	16.343
02/04/2024	-9,02%	-2,09	21,07	21,95	21,00	21,95	235M	25.194
01/04/2024	-1,66%	-0,39	23,16	23,70	23,10	23,77	82M	10.175
28/03/2024	2,21%	0,51	23,55	23,18	22,89	23,62	92M	8.501
27/03/2024	2,04%	0,46	23,04	22,64	22,39	23,16	101M	8.789
26/03/2024	-1,70%	-0,39	22,58	23,04	22,46	23,12	38M	6.140
25/03/2024	2,87%	0,64	22,97	22,45	22,24	23,19	56M	8.352
22/03/2024	-1,63%	-0,37	22,33	22,56	22,12	22,67	47M	3.850
21/03/2024	-1,86%	-0,43	22,70	23,03	22,60	23,15	22M	3.985
20/03/2024	-1,15%	-0,27	23,13	23,27	22,45	23,40	38M	5.965
19/03/2024	-0,13%	-0,03	23,40	23,27	23,17	23,64	42M	5.996
18/03/2024	2,54%	0,58	23,43	22,94	22,42	23,43	94M	9.271
15/03/2024	4,15%	0,91	22,85	21,86	21,86	22,85	119M	9.698
14/03/2024	-2,49%	-0,56	21,94	22,58	21,32	22,74	166M	14.934
13/03/2024	1,35%	0,30	22,50	22,27	22,24	23,04	64M	10.286
12/03/2024	2,35%	0,51	22,20	21,91	21,76	22,26	54M	10.290
11/03/2024	1,50%	0,32	21,69	21,24	21,24	22,22	77M	11.426
08/03/2024	3,14%	0,65	21,37	20,76	20,69	21,72	112M	18.459
07/03/2024	-3,31%	-0,71	20,72	21,35	20,69	21,59	97M	16.217
06/03/2024	-6,91%	-1,59	21,43	22,41	21,41	22,54	164M	18.371
05/03/2024	0,44%	0,10	23,02	22,91	22,91	23,34	32M	5.606
04/03/2024	-2,01%	-0,47	22,92	23,38	22,87	23,47	30M	4.340
01/03/2024	1,70%	0,39	23,39	23,09	23,06	23,78	37M	7.221
29/02/2024	-0,65%	-0,15	23,00	23,14	22,80	23,19	23M	4.653
28/02/2024	-1,24%	-0,29	23,15	23,25	22,76	23,30	47M	8.985
27/02/2024	0,13%	0,03	23,44	23,55	23,29	23,81	47M	7.809
26/02/2024	0,00%	0,00	23,41	23,28	22,95	23,54	68M	7.668
23/02/2024	-3,02%	-0,73	23,41	24,15	23,34	24,33	60M	10.979
22/02/2024	1,30%	0,31	24,14	23,89	23,89	24,39	63M	10.079
21/02/2024	0,93%	0,22	23,83	24,24	23,72	24,41	52M	9.924
20/02/2024	2,47%	0,57	23,61	22,86	22,67	23,83	53M	7.558
19/02/2024	-1,33%	-0,31	23,04	23,35	22,98	23,52	36M	7.375
16/02/2024	3,59%	0,81	23,35	22,54	22,54	23,63	53M	7.911
15/02/2024	3,82%	0,83	22,54	21,71	21,68	22,74	38M	7.963
14/02/2024	-1,23%	-0,27	21,71	21,98	21,60	22,06	27M	5.953
09/02/2024	-2,83%	-0,64	21,98	22,52	21,87	22,76	40M	6.918
08/02/2024	-0,62%	-0,14	22,62	22,73	21,82	22,84	51M	8.895
07/02/2024	0,00%	0,00	22,76	22,70	22,51	23,17	50M	8.236
06/02/2024	3,78%	0,83	22,76	22,00	21,98	23,04	50M	8.430
05/02/2024	-0,14%	-0,03	21,93	21,94	21,79	22,32	36M	8.109
02/02/2024	-4,77%	-1,10	21,96	23,58	21,96	23,58	74M	11.992
01/02/2024	0,04%	0,01	23,06	23,62	22,72	23,62	47M	8.804
31/01/2024	0,79%	0,18	23,05	22,92	22,82	23,42	53M	7.642
30/01/2024	-1,80%	-0,42	22,87	23,27	22,72	23,33	32M	5.954
29/01/2024	-2,27%	-0,54	23,29	23,90	23,11	23,97	36M	6.636
26/01/2024	0,72%	0,17	23,83	23,65	23,36	23,99	59M	8.517
25/01/2024	0,34%	0,08	23,66	23,70	23,23	23,98	55M	9.303
24/01/2024	0,77%	0,18	23,58	23,44	23,44	24,37	76M	13.529
23/01/2024	-0,43%	-0,10	23,40	23,53	22,97	23,70	66M	9.486
22/01/2024	0,09%	0,02	23,50	23,48	22,87	24,02	84M	13.565
19/01/2024	2,09%	0,48	23,48	22,74	22,53	23,68	124M	18.320
18/01/2024	11,70%	2,41	23,00	22,85	22,48	24,23	272M	33.674
17/01/2024	-0,77%	-0,16	20,59	20,50	20,30	20,85	35M	8.649
16/01/2024	-	-	20,75	21,24	20,61	21,31	38M	9.442

Date,Open,High,Low,Close,Volume
26-Jul-24,20.63,21.04,20.50,21.04,37368407
25-Jul-24,20.95,21.17,20.60,20.64,26799580
24-Jul-24,20.65,21.31,20.56,21.24,43099375
23-Jul-24,20.98,21.35,20.45,20.47,81394699
22-Jul-24,20.94,21.13,20.55,20.95,44465958
19-Jul-24,20.83,21.15,20.79,21.00,44261384
18-Jul-24,21.21,21.27,20.66,20.84,43985267
17-Jul-24,21.14,21.45,21.04,21.27,27906696
16-Jul-24,21.00,21.30,20.95,21.07,38006128
15-Jul-24,21.00,21.44,20.97,21.11,29598216
12-Jul-24,20.97,21.10,20.75,21.00,20565065
11-Jul-24,20.66,21.03,20.58,20.92,28888432
10-Jul-24,20.75,20.78,20.46,20.59,19120212
09-Jul-24,20.51,20.69,20.30,20.66,23186437
08-Jul-24,21.10,21.50,20.57,20.70,53249914
05-Jul-24,20.13,20.84,20.13,20.84,35650090
04-Jul-24,20.35,20.65,20.18,20.21,18633711
03-Jul-24,20.37,20.80,20.21,20.35,43361451
02-Jul-24,19.36,20.50,19.36,20.37,97731507
01-Jul-24,18.72,19.55,18.44,19.31,88615369
28-Jun-24,18.78,18.82,18.50,18.54,23958075
27-Jun-24,18.62,18.78,18.32,18.71,32312011
26-Jun-24,18.56,18.65,18.31,18.54,21511211
25-Jun-24,18.55,18.68,18.41,18.49,12668612
24-Jun-24,18.29,18.81,18.27,18.59,20178539
21-Jun-24,18.73,18.94,18.25,18.25,26147207
20-Jun-24,18.18,19.00,18.07,18.80,83950984
19-Jun-24,17.60,17.93,17.57,17.93,23775945
18-Jun-24,18.05,18.25,17.49,17.60,52354153
17-Jun-24,18.05,18.40,17.75,18.10,39964065
14-Jun-24,18.36,18.44,18.00,18.07,30348987
13-Jun-24,18.61,18.85,18.35,18.35,32641372
12-Jun-24,19.20,19.41,18.41,18.61,90579589
11-Jun-24,18.72,19.05,18.66,19.03,54432297
10-Jun-24,19.10,19.32,18.72,18.72,39424593
07-Jun-24,19.09,19.38,19.05,19.06,33547696
06-Jun-24,19.06,19.28,18.80,19.24,47225433
05-Jun-24,21.21,21.44,20.36,20.36,107284708
04-Jun-24,21.01,21.15,20.67,21.07,48775602
03-Jun-24,21.10,21.27,20.90,21.01,88950518
31-May-24,20.40,20.92,20.31,20.74,122972095
29-May-24,20.12,20.12,19.67,19.91,23958443
28-May-24,20.21,20.59,19.93,20.07,21751936
27-May-24,19.75,20.07,19.59,19.98,16511216
24-May-24,19.96,19.99,19.52,19.67,24832637
23-May-24,20.16,20.23,19.67,19.87,29676064
22-May-24,20.84,20.85,19.97,20.05,72623119
21-May-24,21.15,21.48,20.92,20.98,47383620
20-May-24,20.82,21.26,20.65,21.20,29267125
17-May-24,20.89,21.05,20.61,20.93,24296935
16-May-24,21.52,21.65,20.77,20.89,37077005
15-May-24,21.17,21.79,21.11,21.47,54563393
14-May-24,21.50,21.50,21.06,21.24,37286585
13-May-24,21.35,21.83,21.35,21.40,25756399
10-May-24,21.17,21.82,21.17,21.31,43835264
09-May-24,21.35,21.62,21.13,21.35,46387694
08-May-24,21.32,21.79,21.08,21.48,49027732
07-May-24,21.54,21.87,21.37,21.48,27885123
06-May-24,21.60,21.99,21.43,21.52,56469394
03-May-24,21.92,22.08,21.43,21.55,58615717
02-May-24,22.01,22.15,21.52,21.80,66595799
30-Apr-24,22.27,22.39,21.47,21.79,61272457
29-Apr-24,22.49,22.49,21.75,22.39,53229310
26-Apr-24,22.05,22.70,21.94,22.60,67126211
25-Apr-24,21.50,22.07,21.04,22.07,85963405
24-Apr-24,21.20,22.12,21.09,22.09,142385107
23-Apr-24,20.35,21.09,20.25,21.09,60250078
22-Apr-24,20.95,20.96,20.38,20.55,88958526
19-Apr-24,20.29,21.15,20.22,21.15,99938737
18-Apr-24,20.39,20.60,20.12,20.26,36013610
17-Apr-24,20.71,20.93,20.12,20.39,128933395
16-Apr-24,20.96,21.13,20.60,20.71,68000542
15-Apr-24,21.63,21.64,20.73,21.10,96592360
12-Apr-24,21.99,22.75,21.49,21.52,86209756
11-Apr-24,21.98,22.25,21.90,21.99,43296810
10-Apr-24,21.80,22.30,21.35,22.17,108850544
09-Apr-24,21.36,21.80,21.00,21.80,64926300
08-Apr-24,21.10,21.40,20.69,21.17,94722625
05-Apr-24,22.01,22.22,21.02,21.05,81911543
04-Apr-24,22.11,22.69,21.89,21.99,78811971
03-Apr-24,21.25,22.32,21.25,22.04,129493475
02-Apr-24,21.95,21.95,21.00,21.07,234525586
01-Apr-24,23.70,23.77,23.10,23.16,82293560
28-Mar-24,23.18,23.62,22.89,23.55,91888318
27-Mar-24,22.64,23.16,22.39,23.04,100973885
26-Mar-24,23.04,23.12,22.46,22.58,38036698
25-Mar-24,22.45,23.19,22.24,22.97,56015219
22-Mar-24,22.56,22.67,22.12,22.33,47444874
21-Mar-24,23.03,23.15,22.60,22.70,22072424
20-Mar-24,23.27,23.40,22.45,23.13,38107397
19-Mar-24,23.27,23.64,23.17,23.40,41940382
18-Mar-24,22.94,23.43,22.42,23.43,94134939
15-Mar-24,21.86,22.85,21.86,22.85,118835996
14-Mar-24,22.58,22.74,21.32,21.94,165676057
13-Mar-24,22.27,23.04,22.24,22.50,64033233
12-Mar-24,21.91,22.26,21.76,22.20,53930577
11-Mar-24,21.24,22.22,21.24,21.69,76847770
08-Mar-24,20.76,21.72,20.69,21.37,112067433
07-Mar-24,21.35,21.59,20.69,20.72,97054317
06-Mar-24,22.41,22.54,21.41,21.43,164321253
05-Mar-24,22.91,23.34,22.91,23.02,31755186
04-Mar-24,23.38,23.47,22.87,22.92,29686442
01-Mar-24,23.09,23.78,23.06,23.39,36667227
29-Feb-24,23.14,23.19,22.80,23.00,22927222
28-Feb-24,23.25,23.30,22.76,23.15,47476725
27-Feb-24,23.55,23.81,23.29,23.44,46834723
26-Feb-24,23.28,23.54,22.95,23.41,67953411
23-Feb-24,24.15,24.33,23.34,23.41,60230465
22-Feb-24,23.89,24.39,23.89,24.14,62694911
21-Feb-24,24.24,24.41,23.72,23.83,52244515
20-Feb-24,22.86,23.83,22.67,23.61,53073043
19-Feb-24,23.35,23.52,22.98,23.04,36409171
16-Feb-24,22.54,23.63,22.54,23.35,52881118
15-Feb-24,21.71,22.74,21.68,22.54,38237215
14-Feb-24,21.98,22.06,21.60,21.71,27276389
09-Feb-24,22.52,22.76,21.87,21.98,40406547
08-Feb-24,22.73,22.84,21.82,22.62,51391040
07-Feb-24,22.70,23.17,22.51,22.76,49967312
06-Feb-24,22.00,23.04,21.98,22.76,49950062
05-Feb-24,21.94,22.32,21.79,21.93,36236188
02-Feb-24,23.58,23.58,21.96,21.96,74221749
01-Feb-24,23.62,23.62,22.72,23.06,46541009
31-Jan-24,22.92,23.42,22.82,23.05,52601975
30-Jan-24,23.27,23.33,22.72,22.87,31910257
29-Jan-24,23.90,23.97,23.11,23.29,35790408
26-Jan-24,23.65,23.99,23.36,23.83,58906941
25-Jan-24,23.70,23.98,23.23,23.66,55379361
24-Jan-24,23.44,24.37,23.44,23.58,75693295
23-Jan-24,23.53,23.70,22.97,23.40,66226717
22-Jan-24,23.48,24.02,22.87,23.50,83773514
19-Jan-24,22.74,23.68,22.53,23.48,123911994
18-Jan-24,22.85,24.23,22.48,23.00,272022552
17-Jan-24,20.50,20.85,20.30,20.59,34537033
16-Jan-24,21.24,21.31,20.61,20.75,38113111

*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