Cotação atual, histórico e gráfico do papel: RECX11

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 RECX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,76%	-0,51	66,49	65,00	65,00	66,49	918	4
05/12/2023	-1,17%	-0,79	67,00	67,50	67,00	67,50	269	2
04/12/2023	0,00%	0,00	67,79	67,89	67,79	67,89	339	3
29/11/2023	3,73%	2,44	67,79	65,34	65,34	67,79	133	2
28/11/2023	0,00%	0,00	65,35	65,35	65,35	65,35	914	2
27/11/2023	0,85%	0,55	65,35	65,44	65,15	67,79	4K	12
24/11/2023	0,05%	0,03	64,80	64,89	64,80	65,48	7K	5
23/11/2023	-1,86%	-1,23	64,77	65,51	64,01	65,51	2K	9
22/11/2023	-0,15%	-0,10	66,00	65,41	65,41	66,59	922	3
21/11/2023	0,15%	0,10	66,10	65,21	65,21	66,10	3K	4
20/11/2023	0,00%	0,00	66,00	66,00	66,00	66,00	66	1

17/11/2023	-1,30%	-0,87	66,00	66,28	65,99	66,28	2K	6
16/11/2023	1,36%	0,90	66,87	66,00	64,00	66,89	112K	25
13/11/2023	-0,03%	-0,02	65,97	65,97	65,97	65,97	65	1
10/11/2023	2,61%	1,68	65,99	65,68	65,01	65,99	2K	8
09/11/2023	-2,56%	-1,69	64,31	65,99	63,35	66,00	14K	14
08/11/2023	-1,46%	-0,98	66,00	66,00	64,07	66,00	988	4
07/11/2023	-0,18%	-0,12	66,98	67,10	66,98	67,10	7K	3
06/11/2023	2,47%	1,62	67,10	65,48	65,48	67,10	5K	9
01/11/2023	3,12%	1,98	65,48	64,70	64,70	66,19	1K	5
31/10/2023	-7,04%	-4,81	63,50	62,15	62,15	66,21	24K	24
30/10/2023	0,00%	0,00	68,31	67,55	67,35	68,31	406	5
27/10/2023	-0,01%	-0,01	68,31	68,31	68,31	68,31	2K	1
26/10/2023	0,10%	0,07	68,32	68,25	68,25	68,33	1K	4
25/10/2023	0,00%	0,00	68,25	68,25	68,25	68,25	2K	2
24/10/2023	0,00%	0,00	68,25	68,25	68,25	68,44	10K	9
23/10/2023	1,19%	0,80	68,25	68,25	67,00	68,25	106K	42
20/10/2023	-1,24%	-0,85	67,45	69,89	67,45	69,89	6K	10
19/10/2023	-0,13%	-0,09	68,30	68,39	68,25	68,39	6K	4
18/10/2023	0,01%	0,01	68,39	68,38	68,25	68,39	9K	10
17/10/2023	0,19%	0,13	68,38	68,25	68,25	68,38	28K	41
16/10/2023	0,00%	0,00	68,25	68,95	68,25	68,95	37K	22
13/10/2023	-0,06%	-0,04	68,25	68,25	68,25	68,25	8K	3
11/10/2023	0,06%	0,04	68,29	68,96	68,25	68,96	683	3
10/10/2023	0,00%	0,00	68,25	68,25	68,25	68,25	7K	4
09/10/2023	-1,22%	-0,84	68,25	68,26	68,25	68,26	1K	3
06/10/2023	1,23%	0,84	69,09	68,27	68,25	69,09	36K	20
05/10/2023	0,00%	0,00	68,25	68,25	68,20	68,25	11K	6
04/10/2023	0,00%	0,00	68,25	68,25	68,00	68,25	5K	4
03/10/2023	0,00%	0,00	68,25	69,08	68,25	69,08	37K	22
02/10/2023	-0,29%	-0,20	68,25	68,25	68,25	68,25	8K	4
29/09/2023	0,29%	0,20	68,45	68,25	68,25	68,45	273	2
28/09/2023	-1,22%	-0,84	68,25	68,01	68,01	69,09	29K	366
27/09/2023	0,00%	0,00	69,09	68,25	68,25	69,09	3K	4
25/09/2023	1,23%	0,84	69,09	68,26	68,25	69,09	10K	10
22/09/2023	-2,50%	-1,75	68,25	68,26	68,25	69,79	15K	15
21/09/2023	-1,12%	-0,79	70,00	70,79	70,00	70,79	140	2
20/09/2023	3,87%	2,64	70,79	69,81	69,81	70,87	8K	17
19/09/2023	0,07%	0,05	68,15	68,25	68,15	68,25	62K	18
18/09/2023	0,00%	0,00	68,10	67,90	67,90	68,11	80K	26
15/09/2023	-0,42%	-0,29	68,10	68,15	68,10	68,16	75K	25
14/09/2023	-0,93%	-0,64	68,39	69,05	68,39	69,05	2K	7
13/09/2023	0,16%	0,11	69,03	68,91	68,91	69,03	620	8
12/09/2023	0,91%	0,62	68,92	68,31	68,31	68,92	480	3
11/09/2023	-0,94%	-0,65	68,30	69,81	68,30	69,81	2K	10
08/09/2023	-1,50%	-1,05	68,95	68,61	68,61	68,95	412	4
06/09/2023	2,04%	1,40	70,00	68,60	68,45	70,00	17K	11
05/09/2023	-0,48%	-0,33	68,60	68,94	68,60	68,94	825	5
04/09/2023	0,04%	0,03	68,93	68,95	68,26	68,95	1K	5
01/09/2023	-0,06%	-0,04	68,90	68,94	68,90	68,94	206	3
31/08/2023	0,00%	0,00	68,94	68,95	68,94	68,95	14K	6
29/08/2023	0,69%	0,47	68,94	68,53	68,47	71,35	48K	17
28/08/2023	0,37%	0,25	68,47	68,53	68,45	68,53	6K	6
25/08/2023	0,15%	0,10	68,22	68,69	68,22	68,69	479	4
24/08/2023	-0,09%	-0,06	68,12	68,19	68,10	68,65	11K	10
23/08/2023	-1,15%	-0,79	68,18	68,99	68,10	68,99	36K	18
22/08/2023	0,44%	0,30	68,97	68,40	68,40	68,99	8K	6
21/08/2023	0,00%	0,00	68,67	68,67	68,67	69,00	826	6
18/08/2023	-0,48%	-0,33	68,67	69,00	68,12	69,00	2K	7
17/08/2023	1,31%	0,89	69,00	68,10	68,10	69,79	16K	11
16/08/2023	0,47%	0,32	68,11	72,98	67,70	72,98	7K	13
15/08/2023	-0,75%	-0,51	67,79	67,70	67,08	68,21	15K	22
14/08/2023	-1,29%	-0,89	68,30	69,15	68,25	69,15	14K	30
11/08/2023	1,51%	1,03	69,19	68,50	68,50	69,19	14K	3
10/08/2023	0,04%	0,03	68,16	68,13	68,13	69,19	4K	11
09/08/2023	0,01%	0,01	68,13	68,13	68,11	68,14	2K	7
08/08/2023	-1,49%	-1,03	68,12	68,11	67,56	68,12	9K	12
07/08/2023	-0,04%	-0,03	69,15	69,15	69,15	69,15	16K	8
04/08/2023	1,32%	0,90	69,18	67,52	67,52	69,20	1K	7
03/08/2023	1,16%	0,78	68,28	67,50	67,50	68,31	36K	29
02/08/2023	0,00%	0,00	67,50	67,50	67,50	67,50	2K	2
01/08/2023	-0,30%	-0,20	67,50	67,70	67,50	67,70	6K	8
31/07/2023	0,27%	0,18	67,70	67,52	67,52	69,10	10K	15
28/07/2023	0,16%	0,11	67,52	68,22	67,52	68,22	6K	5
27/07/2023	-1,16%	-0,79	67,41	68,20	67,41	68,20	541	4
26/07/2023	0,00%	0,00	68,20	68,20	68,20	68,20	68	1
25/07/2023	-1,69%	-1,17	68,20	67,80	67,80	68,20	2K	4
24/07/2023	-0,73%	-0,51	69,37	69,87	68,54	69,87	4K	10
21/07/2023	1,06%	0,73	69,88	69,94	69,87	69,95	12K	12
20/07/2023	0,13%	0,09	69,15	68,66	68,66	69,99	277	3
19/07/2023	1,19%	0,81	69,06	68,25	68,24	69,24	7K	9
18/07/2023	0,52%	0,35	68,25	67,91	67,09	70,00	17K	22
17/07/2023	-4,30%	-3,05	67,90	67,72	67,71	67,90	2K	8
14/07/2023	2,83%	1,95	70,95	69,00	68,98	70,95	4K	12
13/07/2023	0,03%	0,02	69,00	68,98	66,83	69,00	12K	5
12/07/2023	-0,01%	-0,01	68,98	68,98	68,98	68,98	344	1
11/07/2023	-0,22%	-0,15	68,99	69,14	68,96	69,14	6K	6
10/07/2023	2,72%	1,83	69,14	67,31	66,63	70,41	8K	22
07/07/2023	-1,92%	-1,32	67,31	68,64	66,22	71,50	9K	19
06/07/2023	2,05%	1,38	68,63	67,30	66,85	68,65	24K	26
05/07/2023	0,33%	0,22	67,25	67,03	67,03	67,25	6K	10
04/07/2023	1,58%	1,04	67,03	66,41	66,41	67,03	11K	20
03/07/2023	1,52%	0,99	65,99	65,00	64,78	66,41	8K	14
30/06/2023	-1,35%	-0,89	65,00	65,00	65,00	65,00	4K	9
29/06/2023	2,16%	1,39	65,89	64,50	64,05	65,90	19K	36
28/06/2023	0,75%	0,48	64,50	64,15	64,15	64,50	4K	11
27/06/2023	-1,13%	-0,73	64,02	64,00	64,00	64,49	10K	22
26/06/2023	-0,02%	-0,01	64,75	64,76	63,50	64,76	5K	14
23/06/2023	1,20%	0,77	64,76	63,00	63,00	64,76	24K	20
22/06/2023	-1,08%	-0,70	63,99	64,69	62,99	65,06	65K	39
21/06/2023	-1,81%	-1,19	64,69	65,89	63,50	65,89	13K	31
20/06/2023	3,72%	2,36	65,88	63,65	63,65	65,88	8K	14
19/06/2023	0,02%	0,01	63,52	63,61	63,52	67,14	24K	20
16/06/2023	-0,16%	-0,10	63,51	63,50	63,50	65,46	57K	87
15/06/2023	0,57%	0,36	63,61	63,25	63,25	64,23	8K	15
14/06/2023	-4,86%	-3,23	63,25	66,48	62,55	66,48	154K	129
13/06/2023	0,74%	0,49	66,48	63,87	63,87	66,71	4K	11
12/06/2023	1,37%	0,89	65,99	65,10	65,10	65,99	23K	8
09/06/2023	0,00%	0,00	65,10	65,10	65,00	65,10	6K	5
07/06/2023	-0,06%	-0,04	65,10	65,14	65,10	65,14	13K	7
06/06/2023	-0,02%	-0,01	65,14	65,14	65,14	65,15	8K	6
05/06/2023	0,09%	0,06	65,15	65,15	65,14	65,15	19K	8
02/06/2023	-0,02%	-0,01	65,09	65,09	64,31	65,09	14K	4
01/06/2023	-0,02%	-0,01	65,10	65,10	65,10	65,11	2K	3
31/05/2023	0,09%	0,06	65,11	65,09	63,85	65,13	2K	5
30/05/2023	-0,14%	-0,09	65,05	65,05	65,05	65,05	2K	4
29/05/2023	3,04%	1,92	65,14	63,23	63,23	65,14	910	4
26/05/2023	-2,57%	-1,67	63,22	64,00	63,20	64,00	2K	3
25/05/2023	0,76%	0,49	64,89	64,89	64,89	64,89	4K	7
24/05/2023	-0,16%	-0,10	64,40	64,49	64,40	64,49	5K	7
23/05/2023	2,38%	1,50	64,50	63,50	63,05	64,50	575	6
22/05/2023	-2,93%	-1,90	63,00	64,90	63,00	64,90	448	5
19/05/2023	2,69%	1,70	64,90	63,80	63,00	64,90	8K	8
18/05/2023	-	-	63,20	65,61	63,20	65,61	2K	3

Date,Open,High,Low,Close,Volume
08-Dec-23,65.00,66.49,65.00,66.49,918
05-Dec-23,67.50,67.50,67.00,67.00,269
04-Dec-23,67.89,67.89,67.79,67.79,339
29-Nov-23,65.34,67.79,65.34,67.79,133
28-Nov-23,65.35,65.35,65.35,65.35,914
27-Nov-23,65.44,67.79,65.15,65.35,4185
24-Nov-23,64.89,65.48,64.80,64.80,6672
23-Nov-23,65.51,65.51,64.01,64.77,2210
22-Nov-23,65.41,66.59,65.41,66.00,922
21-Nov-23,65.21,66.10,65.21,66.10,2709
20-Nov-23,66.00,66.00,66.00,66.00,66
17-Nov-23,66.28,66.28,65.99,66.00,1650
16-Nov-23,66.00,66.89,64.00,66.87,111631
13-Nov-23,65.97,65.97,65.97,65.97,65
10-Nov-23,65.68,65.99,65.01,65.99,2363
09-Nov-23,65.99,66.00,63.35,64.31,13539
08-Nov-23,66.00,66.00,64.07,66.00,988
07-Nov-23,67.10,67.10,66.98,66.98,6771
06-Nov-23,65.48,67.10,65.48,67.10,4893
01-Nov-23,64.70,66.19,64.70,65.48,1362
31-Oct-23,62.15,66.21,62.15,63.50,23874
30-Oct-23,67.55,68.31,67.35,68.31,406
27-Oct-23,68.31,68.31,68.31,68.31,2049
26-Oct-23,68.25,68.33,68.25,68.32,1297
25-Oct-23,68.25,68.25,68.25,68.25,2047
24-Oct-23,68.25,68.44,68.25,68.25,9760
23-Oct-23,68.25,68.25,67.00,68.25,105620
20-Oct-23,69.89,69.89,67.45,67.45,5679
19-Oct-23,68.39,68.39,68.25,68.30,5532
18-Oct-23,68.38,68.39,68.25,68.39,9079
17-Oct-23,68.25,68.38,68.25,68.38,27574
16-Oct-23,68.95,68.95,68.25,68.25,36926
13-Oct-23,68.25,68.25,68.25,68.25,8326
11-Oct-23,68.96,68.96,68.25,68.29,683
10-Oct-23,68.25,68.25,68.25,68.25,7234
09-Oct-23,68.26,68.26,68.25,68.25,1092
06-Oct-23,68.27,69.09,68.25,69.09,35908
05-Oct-23,68.25,68.25,68.20,68.25,11464
04-Oct-23,68.25,68.25,68.00,68.25,4776
03-Oct-23,69.08,69.08,68.25,68.25,37470
02-Oct-23,68.25,68.25,68.25,68.25,7759
29-Sep-23,68.25,68.45,68.25,68.45,273
28-Sep-23,68.01,69.09,68.01,68.25,29281
27-Sep-23,68.25,69.09,68.25,69.09,2865
25-Sep-23,68.26,69.09,68.25,69.09,10452
22-Sep-23,68.26,69.79,68.25,68.25,14817
21-Sep-23,70.79,70.79,70.00,70.00,140
20-Sep-23,69.81,70.87,69.81,70.79,7639
19-Sep-23,68.25,68.25,68.15,68.15,61749
18-Sep-23,67.90,68.11,67.90,68.10,80079
15-Sep-23,68.15,68.16,68.10,68.10,75387
14-Sep-23,69.05,69.05,68.39,68.39,2473
13-Sep-23,68.91,69.03,68.91,69.03,620
12-Sep-23,68.31,68.92,68.31,68.92,480
11-Sep-23,69.81,69.81,68.30,68.30,2060
08-Sep-23,68.61,68.95,68.61,68.95,412
06-Sep-23,68.60,70.00,68.45,70.00,17332
05-Sep-23,68.94,68.94,68.60,68.60,825
04-Sep-23,68.95,68.95,68.26,68.93,1302
01-Sep-23,68.94,68.94,68.90,68.90,206
31-Aug-23,68.95,68.95,68.94,68.94,14201
29-Aug-23,68.53,71.35,68.47,68.94,47835
28-Aug-23,68.53,68.53,68.45,68.47,6299
25-Aug-23,68.69,68.69,68.22,68.22,479
24-Aug-23,68.19,68.65,68.10,68.12,11106
23-Aug-23,68.99,68.99,68.10,68.18,36304
22-Aug-23,68.40,68.99,68.40,68.97,8414
21-Aug-23,68.67,69.00,68.67,68.67,826
18-Aug-23,69.00,69.00,68.12,68.67,2058
17-Aug-23,68.10,69.79,68.10,69.00,15746
16-Aug-23,72.98,72.98,67.70,68.11,7150
15-Aug-23,67.70,68.21,67.08,67.79,15023
14-Aug-23,69.15,69.15,68.25,68.30,13760
11-Aug-23,68.50,69.19,68.50,69.19,13838
10-Aug-23,68.13,69.19,68.13,68.16,4026
09-Aug-23,68.13,68.14,68.11,68.13,2384
08-Aug-23,68.11,68.12,67.56,68.12,9497
07-Aug-23,69.15,69.15,69.15,69.15,16319
04-Aug-23,67.52,69.20,67.52,69.18,1034
03-Aug-23,67.50,68.31,67.50,68.28,36131
02-Aug-23,67.50,67.50,67.50,67.50,1620
01-Aug-23,67.70,67.70,67.50,67.50,5874
31-Jul-23,67.52,69.10,67.52,67.70,10034
28-Jul-23,68.22,68.22,67.52,67.52,6274
27-Jul-23,68.20,68.20,67.41,67.41,541
26-Jul-23,68.20,68.20,68.20,68.20,68
25-Jul-23,67.80,68.20,67.80,68.20,2042
24-Jul-23,69.87,69.87,68.54,69.37,4005
21-Jul-23,69.94,69.95,69.87,69.88,12100
20-Jul-23,68.66,69.99,68.66,69.15,277
19-Jul-23,68.25,69.24,68.24,69.06,6559
18-Jul-23,67.91,70.00,67.09,68.25,17367
17-Jul-23,67.72,67.90,67.71,67.90,2438
14-Jul-23,69.00,70.95,68.98,70.95,3826
13-Jul-23,68.98,69.00,66.83,69.00,11795
12-Jul-23,68.98,68.98,68.98,68.98,344
11-Jul-23,69.14,69.14,68.96,68.99,5795
10-Jul-23,67.31,70.41,66.63,69.14,8177
07-Jul-23,68.64,71.50,66.22,67.31,8911
06-Jul-23,67.30,68.65,66.85,68.63,23980
05-Jul-23,67.03,67.25,67.03,67.25,6375
04-Jul-23,66.41,67.03,66.41,67.03,11442
03-Jul-23,65.00,66.41,64.78,65.99,7939
30-Jun-23,65.00,65.00,65.00,65.00,3965
29-Jun-23,64.50,65.90,64.05,65.89,18805
28-Jun-23,64.15,64.50,64.15,64.50,4368
27-Jun-23,64.00,64.49,64.00,64.02,10448
26-Jun-23,64.76,64.76,63.50,64.75,5365
23-Jun-23,63.00,64.76,63.00,64.76,23678
22-Jun-23,64.69,65.06,62.99,63.99,65436
21-Jun-23,65.89,65.89,63.50,64.69,12762
20-Jun-23,63.65,65.88,63.65,65.88,7560
19-Jun-23,63.61,67.14,63.52,63.52,23759
16-Jun-23,63.50,65.46,63.50,63.51,56523
15-Jun-23,63.25,64.23,63.25,63.61,8499
14-Jun-23,66.48,66.48,62.55,63.25,153962
13-Jun-23,63.87,66.71,63.87,66.48,4478
12-Jun-23,65.10,65.99,65.10,65.99,23111
09-Jun-23,65.10,65.10,65.00,65.10,6115
07-Jun-23,65.14,65.14,65.10,65.10,13022
06-Jun-23,65.14,65.15,65.14,65.14,7556
05-Jun-23,65.15,65.15,65.14,65.15,19284
02-Jun-23,65.09,65.09,64.31,65.09,14057
01-Jun-23,65.10,65.11,65.10,65.10,2473
31-May-23,65.09,65.13,63.85,65.11,1866
30-May-23,65.05,65.05,65.05,65.05,1951
29-May-23,63.23,65.14,63.23,65.14,910
26-May-23,64.00,64.00,63.20,63.22,1649
25-May-23,64.89,64.89,64.89,64.89,3504
24-May-23,64.49,64.49,64.40,64.40,4959
23-May-23,63.50,64.50,63.05,64.50,575
22-May-23,64.90,64.90,63.00,63.00,448
19-May-23,63.80,64.90,63.00,64.90,8428
18-May-23,65.61,65.61,63.20,63.20,1663

*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: RECX11