Cotação atual, histórico e gráfico do papel: RECX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | -4,47% | -4,49 | 96,00 | 97,00 | 96,00 | 97,00 | 70K | 70 |
| 22/07/2021 | -2,34% | -2,41 | 100,49 | 100,39 | 100,39 | 100,49 | 904 | 4 |
| 21/07/2021 | 2,92% | 2,92 | 102,90 | 99,75 | 99,00 | 103,00 | 3K | 6 |
| 20/07/2021 | 0,99% | 0,98 | 99,98 | 99,00 | 99,00 | 100,00 | 9K | 32 |
| 19/07/2021 | 3,02% | 2,90 | 99,00 | 96,12 | 96,10 | 105,00 | 24K | 28 |
| 16/07/2021 | -2,90% | -2,87 | 96,10 | 98,73 | 96,00 | 98,99 | 18K | 17 |
| 15/07/2021 | -0,03% | -0,03 | 98,97 | 93,01 | 92,07 | 98,99 | 65K | 20 |
| 14/07/2021 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 8K | 10 |
| 13/07/2021 | 0,00% | 0,00 | 99,00 | 98,95 | 98,95 | 99,00 | 4K | 8 |
| 12/07/2021 | -0,75% | -0,75 | 99,00 | 94,51 | 94,01 | 99,00 | 7K | 9 |
| 08/07/2021 | 0,00% | 0,00 | 99,75 | 99,75 | 99,75 | 99,75 | 399 | 1 |
|
|
| 02/07/2021 | 1,70% | 1,67 | 99,75 | 98,00 | 98,00 | 99,80 | 11K | 7 |
| 30/06/2021 | 2,92% | 2,78 | 98,08 | 96,05 | 96,05 | 98,08 | 25K | 8 |
| 29/06/2021 | 1,22% | 1,15 | 95,30 | 92,52 | 92,52 | 95,30 | 569 | 2 |
| 28/06/2021 | -1,41% | -1,35 | 94,15 | 95,25 | 94,00 | 99,99 | 7K | 11 |
| 25/06/2021 | -4,26% | -4,25 | 95,50 | 98,10 | 95,50 | 98,10 | 11K | 7 |
| 24/06/2021 | -0,05% | -0,05 | 99,75 | 99,95 | 99,75 | 99,95 | 8K | 6 |
| 23/06/2021 | 0,11% | 0,11 | 99,80 | 99,80 | 99,80 | 99,80 | 998 | 3 |
| 22/06/2021 | 0,00% | 0,00 | 99,69 | 99,69 | 99,69 | 99,69 | 7K | 3 |
| 21/06/2021 | 2,72% | 2,64 | 99,69 | 99,70 | 99,64 | 99,70 | 5K | 6 |
| 18/06/2021 | 0,00% | 0,00 | 97,05 | 97,05 | 97,02 | 99,65 | 684 | 5 |
| 17/06/2021 | -1,79% | -1,77 | 97,05 | 98,85 | 97,05 | 98,90 | 8K | 5 |
| 16/06/2021 | 3,91% | 3,72 | 98,82 | 98,91 | 98,82 | 98,91 | 9K | 5 |
| 15/06/2021 | -2,96% | -2,90 | 95,10 | 98,00 | 95,10 | 98,16 | 9K | 7 |
| 14/06/2021 | -1,00% | -0,99 | 98,00 | 99,00 | 95,00 | 99,00 | 6K | 11 |
| 11/06/2021 | -0,01% | -0,01 | 98,99 | 99,00 | 98,99 | 99,00 | 2K | 2 |
| 10/06/2021 | 0,01% | 0,01 | 99,00 | 97,00 | 97,00 | 99,00 | 2K | 5 |
| 09/06/2021 | 7,33% | 6,76 | 98,99 | 97,50 | 97,00 | 98,99 | 9K | 14 |
| 08/06/2021 | -7,30% | -7,26 | 92,23 | 99,50 | 92,23 | 99,50 | 12K | 9 |
| 07/06/2021 | 4,70% | 4,47 | 99,49 | 98,10 | 98,10 | 99,49 | 594 | 3 |
| 04/06/2021 | -4,98% | -4,98 | 95,02 | 98,00 | 95,02 | 99,50 | 7K | 12 |
| 01/06/2021 | 1,01% | 1,00 | 100,00 | 99,99 | 99,99 | 100,00 | 5K | 2 |
| 31/05/2021 | -0,67% | -0,67 | 99,00 | 99,50 | 98,00 | 99,60 | 14K | 8 |
| 28/05/2021 | -0,32% | -0,32 | 99,67 | 99,67 | 99,67 | 99,67 | 1K | 3 |
| 27/05/2021 | 0,19% | 0,19 | 99,99 | 100,00 | 99,99 | 100,00 | 599 | 3 |
| 26/05/2021 | -0,20% | -0,20 | 99,80 | 100,00 | 93,03 | 100,00 | 3K | 5 |
| 25/05/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 3 |
| 24/05/2021 | 0,01% | 0,01 | 100,00 | 99,50 | 99,00 | 100,00 | 2K | 4 |
| 21/05/2021 | -0,78% | -0,79 | 99,99 | 100,00 | 96,16 | 100,00 | 2K | 4 |
| 20/05/2021 | 6,08% | 5,78 | 100,78 | 94,99 | 94,99 | 100,78 | 5K | 3 |
| 19/05/2021 | 0,01% | 0,01 | 95,00 | 94,50 | 94,50 | 95,00 | 2K | 4 |
| 18/05/2021 | 3,08% | 2,84 | 94,99 | 93,00 | 93,00 | 94,99 | 3K | 4 |
| 17/05/2021 | -1,97% | -1,85 | 92,15 | 93,00 | 92,15 | 93,00 | 2K | 4 |
| 14/05/2021 | 2,73% | 2,50 | 94,00 | 91,05 | 91,05 | 95,50 | 20K | 14 |
| 13/05/2021 | -0,54% | -0,50 | 91,50 | 91,10 | 91,10 | 91,50 | 18K | 11 |
| 12/05/2021 | 0,00% | 0,00 | 92,00 | 94,95 | 92,00 | 94,95 | 6K | 5 |
| 11/05/2021 | -2,65% | -2,50 | 92,00 | 92,30 | 92,00 | 92,30 | 3K | 3 |
| 10/05/2021 | -0,53% | -0,50 | 94,50 | 91,86 | 91,86 | 95,00 | 9K | 3 |
| 07/05/2021 | 0,00% | 0,00 | 95,00 | 95,00 | 95,00 | 95,00 | 20K | 5 |
| 06/05/2021 | 0,00% | 0,00 | 95,00 | 95,00 | 95,00 | 95,00 | 95 | 1 |
| 03/05/2021 | 0,53% | 0,50 | 95,00 | 94,35 | 94,35 | 95,00 | 5K | 4 |
| 30/04/2021 | -0,53% | -0,50 | 94,50 | 94,50 | 94,50 | 95,00 | 6K | 3 |
| 29/04/2021 | 2,70% | 2,50 | 95,00 | 95,00 | 95,00 | 95,00 | 665 | 1 |
| 28/04/2021 | 0,00% | 0,00 | 92,50 | 92,50 | 92,50 | 92,50 | 14K | 2 |
| 27/04/2021 | 0,87% | 0,80 | 92,50 | 93,00 | 92,50 | 93,00 | 5K | 3 |
| 26/04/2021 | -0,22% | -0,20 | 91,70 | 93,00 | 91,70 | 93,00 | 2K | 4 |
| 23/04/2021 | -2,75% | -2,60 | 91,90 | 94,50 | 91,90 | 94,50 | 14K | 19 |
| 22/04/2021 | 3,18% | 2,91 | 94,50 | 94,50 | 94,50 | 94,50 | 3K | 1 |
| 20/04/2021 | 0,09% | 0,08 | 91,59 | 91,55 | 91,55 | 91,59 | 274 | 2 |
| 19/04/2021 | 3,94% | 3,47 | 91,51 | 94,99 | 91,51 | 94,99 | 2K | 3 |
| 16/04/2021 | -5,53% | -5,15 | 88,04 | 93,20 | 88,00 | 93,20 | 9K | 15 |
| 15/04/2021 | -1,89% | -1,80 | 93,19 | 93,20 | 93,19 | 94,99 | 6K | 3 |
| 14/04/2021 | 1,59% | 1,49 | 94,99 | 93,20 | 93,20 | 94,99 | 5K | 2 |
| 13/04/2021 | 0,00% | 0,00 | 93,50 | 93,55 | 93,50 | 93,55 | 187 | 2 |
| 12/04/2021 | -1,06% | -1,00 | 93,50 | 94,50 | 93,18 | 95,00 | 36K | 12 |
| 09/04/2021 | 0,00% | 0,00 | 94,50 | 94,50 | 94,50 | 94,50 | 94 | 1 |
| 08/04/2021 | 1,33% | 1,24 | 94,50 | 94,50 | 94,50 | 94,50 | 2K | 5 |
| 07/04/2021 | -2,85% | -2,74 | 93,26 | 96,00 | 93,26 | 96,00 | 1K | 3 |
| 06/04/2021 | -3,03% | -3,00 | 96,00 | 93,26 | 93,26 | 96,00 | 847 | 5 |
| 05/04/2021 | -0,99% | -0,99 | 99,00 | 99,00 | 99,00 | 99,00 | 594 | 1 |
| 01/04/2021 | -0,90% | -0,91 | 99,99 | 94,25 | 94,25 | 99,99 | 10K | 7 |
| 31/03/2021 | 7,57% | 7,10 | 100,90 | 94,20 | 93,10 | 100,90 | 1K | 4 |
| 30/03/2021 | -2,29% | -2,20 | 93,80 | 93,80 | 93,80 | 93,80 | 375 | 1 |
| 29/03/2021 | 1,05% | 1,00 | 96,00 | 95,00 | 95,00 | 96,00 | 1K | 4 |
| 26/03/2021 | 3,24% | 2,98 | 95,00 | 93,10 | 93,10 | 95,00 | 376 | 2 |
| 25/03/2021 | -4,15% | -3,98 | 92,02 | 95,11 | 92,02 | 95,11 | 2K | 5 |
| 24/03/2021 | -1,03% | -1,00 | 96,00 | 96,00 | 96,00 | 96,00 | 192 | 1 |
| 23/03/2021 | 0,00% | 0,00 | 97,00 | 97,00 | 97,00 | 97,00 | 194 | 1 |
| 22/03/2021 | 1,04% | 1,00 | 97,00 | 97,00 | 97,00 | 97,00 | 776 | 4 |
| 19/03/2021 | -4,01% | -4,01 | 96,00 | 96,00 | 96,00 | 96,00 | 480 | 2 |
| 18/03/2021 | -0,98% | -0,99 | 100,01 | 100,01 | 100,01 | 100,01 | 2K | 3 |
| 17/03/2021 | - | - | 101,00 | 101,00 | 100,00 | 101,00 | 1K | 5 |
Date,Open,High,Low,Close,Volume
23-Jul-21,97.00,97.00,96.00,96.00,69638
22-Jul-21,100.39,100.49,100.39,100.49,904
21-Jul-21,99.75,103.00,99.00,102.90,2589
20-Jul-21,99.00,100.00,99.00,99.98,8592
19-Jul-21,96.12,105.00,96.10,99.00,24345
16-Jul-21,98.73,98.99,96.00,96.10,17783
15-Jul-21,93.01,98.99,92.07,98.97,64635
14-Jul-21,99.00,99.00,99.00,99.00,7821
13-Jul-21,98.95,99.00,98.95,99.00,3860
12-Jul-21,94.51,99.00,94.01,99.00,7019
08-Jul-21,99.75,99.75,99.75,99.75,399
02-Jul-21,98.00,99.80,98.00,99.75,10976
30-Jun-21,96.05,98.08,96.05,98.08,25486
29-Jun-21,92.52,95.30,92.52,95.30,569
28-Jun-21,95.25,99.99,94.00,94.15,7050
25-Jun-21,98.10,98.10,95.50,95.50,10628
24-Jun-21,99.95,99.95,99.75,99.75,7885
23-Jun-21,99.80,99.80,99.80,99.80,998
22-Jun-21,99.69,99.69,99.69,99.69,6778
21-Jun-21,99.70,99.70,99.64,99.69,4884
18-Jun-21,97.05,99.65,97.02,97.05,684
17-Jun-21,98.85,98.90,97.05,97.05,7805
16-Jun-21,98.91,98.91,98.82,98.82,9191
15-Jun-21,98.00,98.16,95.10,95.10,8687
14-Jun-21,99.00,99.00,95.00,98.00,6034
11-Jun-21,99.00,99.00,98.99,98.99,2078
10-Jun-21,97.00,99.00,97.00,99.00,2433
09-Jun-21,97.50,98.99,97.00,98.99,8832
08-Jun-21,99.50,99.50,92.23,92.23,12068
07-Jun-21,98.10,99.49,98.10,99.49,594
04-Jun-21,98.00,99.50,95.02,95.02,6837
01-Jun-21,99.99,100.00,99.99,100.00,5499
31-May-21,99.50,99.60,98.00,99.00,14235
28-May-21,99.67,99.67,99.67,99.67,1295
27-May-21,100.00,100.00,99.99,99.99,599
26-May-21,100.00,100.00,93.03,99.80,3361
25-May-21,100.00,100.00,100.00,100.00,1900
24-May-21,99.50,100.00,99.00,100.00,1897
21-May-21,100.00,100.00,96.16,99.99,1557
20-May-21,94.99,100.78,94.99,100.78,4565
19-May-21,94.50,95.00,94.50,95.00,2370
18-May-21,93.00,94.99,93.00,94.99,2793
17-May-21,93.00,93.00,92.15,92.15,1952
14-May-21,91.05,95.50,91.05,94.00,20117
13-May-21,91.10,91.50,91.10,91.50,18240
12-May-21,94.95,94.95,92.00,92.00,6228
11-May-21,92.30,92.30,92.00,92.00,2852
10-May-21,91.86,95.00,91.86,94.50,9401
07-May-21,95.00,95.00,95.00,95.00,19855
06-May-21,95.00,95.00,95.00,95.00,95
03-May-21,94.35,95.00,94.35,95.00,5290
30-Apr-21,94.50,95.00,94.50,94.50,5790
29-Apr-21,95.00,95.00,95.00,95.00,665
28-Apr-21,92.50,92.50,92.50,92.50,14245
27-Apr-21,93.00,93.00,92.50,92.50,5181
26-Apr-21,93.00,93.00,91.70,91.70,2482
23-Apr-21,94.50,94.50,91.90,91.90,14205
22-Apr-21,94.50,94.50,94.50,94.50,2835
20-Apr-21,91.55,91.59,91.55,91.59,274
19-Apr-21,94.99,94.99,91.51,91.51,2115
16-Apr-21,93.20,93.20,88.00,88.04,8765
15-Apr-21,93.20,94.99,93.19,93.19,5686
14-Apr-21,93.20,94.99,93.20,94.99,4754
13-Apr-21,93.55,93.55,93.50,93.50,187
12-Apr-21,94.50,95.00,93.18,93.50,35824
09-Apr-21,94.50,94.50,94.50,94.50,94
08-Apr-21,94.50,94.50,94.50,94.50,2079
07-Apr-21,96.00,96.00,93.26,93.26,1339
06-Apr-21,93.26,96.00,93.26,96.00,847
05-Apr-21,99.00,99.00,99.00,99.00,594
01-Apr-21,94.25,99.99,94.25,99.99,9624
31-Mar-21,94.20,100.90,93.10,100.90,1257
30-Mar-21,93.80,93.80,93.80,93.80,375
29-Mar-21,95.00,96.00,95.00,96.00,1237
26-Mar-21,93.10,95.00,93.10,95.00,376
25-Mar-21,95.11,95.11,92.02,92.02,1598
24-Mar-21,96.00,96.00,96.00,96.00,192
23-Mar-21,97.00,97.00,97.00,97.00,194
22-Mar-21,97.00,97.00,97.00,97.00,776
19-Mar-21,96.00,96.00,96.00,96.00,480
18-Mar-21,100.01,100.01,100.01,100.01,2100
17-Mar-21,101.00,101.00,100.00,101.00,1409
*exoneração de responsabilidade e termos de uso