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
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	-2,31%	-0,49	20,75	21,24	20,61	21,31	38M	9.442
15/01/2024	1,14%	0,24	21,24	20,80	20,63	21,49	23M	4.791
12/01/2024	3,45%	0,70	21,00	20,62	20,62	21,29	55M	8.754
11/01/2024	0,25%	0,05	20,30	20,36	20,08	20,58	72M	13.273
10/01/2024	-2,08%	-0,43	20,25	20,79	20,25	20,80	57M	8.322
09/01/2024	-1,29%	-0,27	20,68	21,09	20,63	21,15	52M	7.665
08/01/2024	-0,71%	-0,15	20,95	20,84	20,45	20,99	54M	9.649
05/01/2024	1,98%	0,41	21,10	20,63	20,50	21,34	33M	6.477
04/01/2024	-2,64%	-0,56	20,69	21,37	20,69	21,40	116M	9.168
03/01/2024	2,31%	0,48	21,25	20,75	20,57	21,35	46M	9.512
02/01/2024	-4,37%	-0,95	20,77	21,71	20,75	21,71	68M	14.792
28/12/2023	-0,64%	-0,14	21,72	21,72	21,24	21,80	50M	10.996
27/12/2023	-1,04%	-0,23	21,86	22,13	21,76	22,28	32M	6.095
26/12/2023	3,08%	0,66	22,09	21,53	21,44	22,15	37M	7.196
22/12/2023	0,70%	0,15	21,43	21,43	21,28	21,66	42M	9.122
21/12/2023	0,95%	0,20	21,28	21,20	20,89	21,28	59M	5.993
20/12/2023	-2,63%	-0,57	21,08	21,73	20,90	21,80	28M	5.725
19/12/2023	2,95%	0,62	21,65	21,02	21,01	21,70	48M	7.496
18/12/2023	3,75%	0,76	21,03	20,44	20,43	21,30	65M	10.043
15/12/2023	-4,84%	-1,03	20,27	21,35	20,27	21,45	95M	10.355
14/12/2023	1,91%	0,40	21,30	21,05	20,55	21,44	116M	19.841
13/12/2023	4,81%	0,96	20,90	20,41	20,07	21,10	90M	13.750
12/12/2023	-2,25%	-0,46	19,94	20,35	19,82	20,59	45M	7.874
11/12/2023	-2,11%	-0,44	20,40	20,81	20,30	20,90	35M	6.955
08/12/2023	3,27%	0,66	20,84	20,30	20,08	21,04	97M	11.869
07/12/2023	4,40%	0,85	20,18	19,49	19,33	20,18	75M	11.099
06/12/2023	-6,48%	-1,34	19,33	20,49	19,20	20,49	59M	10.562
05/12/2023	3,09%	0,62	20,67	20,06	20,00	20,80	85M	12.387
04/12/2023	-4,11%	-0,86	20,05	20,91	20,05	20,91	80M	13.761
01/12/2023	5,61%	1,11	20,91	20,10	20,03	20,91	95M	14.943
30/11/2023	0,71%	0,14	19,80	19,78	19,54	20,03	40M	7.104
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	-	-	19,88	20,62	19,79	20,75	45M	11.412

Date,Open,High,Low,Close,Volume
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
15-Jan-24,20.80,21.49,20.63,21.24,23428520
12-Jan-24,20.62,21.29,20.62,21.00,54511771
11-Jan-24,20.36,20.58,20.08,20.30,71707951
10-Jan-24,20.79,20.80,20.25,20.25,57058623
09-Jan-24,21.09,21.15,20.63,20.68,51860756
08-Jan-24,20.84,20.99,20.45,20.95,54020782
05-Jan-24,20.63,21.34,20.50,21.10,33344855
04-Jan-24,21.37,21.40,20.69,20.69,115753526
03-Jan-24,20.75,21.35,20.57,21.25,46361575
02-Jan-24,21.71,21.71,20.75,20.77,67819871
28-Dec-23,21.72,21.80,21.24,21.72,50268064
27-Dec-23,22.13,22.28,21.76,21.86,32200780
26-Dec-23,21.53,22.15,21.44,22.09,37448972
22-Dec-23,21.43,21.66,21.28,21.43,42207170
21-Dec-23,21.20,21.28,20.89,21.28,58566502
20-Dec-23,21.73,21.80,20.90,21.08,28331707
19-Dec-23,21.02,21.70,21.01,21.65,47740039
18-Dec-23,20.44,21.30,20.43,21.03,64689722
15-Dec-23,21.35,21.45,20.27,20.27,95285286
14-Dec-23,21.05,21.44,20.55,21.30,115622603
13-Dec-23,20.41,21.10,20.07,20.90,89510601
12-Dec-23,20.35,20.59,19.82,19.94,44716677
11-Dec-23,20.81,20.90,20.30,20.40,34836498
08-Dec-23,20.30,21.04,20.08,20.84,96911993
07-Dec-23,19.49,20.18,19.33,20.18,75045534
06-Dec-23,20.49,20.49,19.20,19.33,59464940
05-Dec-23,20.06,20.80,20.00,20.67,85082655
04-Dec-23,20.91,20.91,20.05,20.05,79570881
01-Dec-23,20.10,20.91,20.03,20.91,95114646
30-Nov-23,19.78,20.03,19.54,19.80,40314879
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

*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