Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RECM11 - FII RECM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,42 | 8,59 | -0,12% | 8,40 | 8,59 | 8,55 | 8,30 | 8,59 | 8 | 21.386 |
| 16/4/2025 | 8,96 | 8,60 | +5,13% | 8,50 | 8,96 | 8,72 | 8,50 | 8,60 | 11 | 68.026 |
| 15/4/2025 | 8,00 | 8,18 | -9,11% | 8,00 | 8,60 | 8,05 | 8,18 | 9,00 | 30 | 3.221.022 |
| 14/4/2025 | 8,28 | 9,00 | +8,70% | 8,28 | 9,00 | 8,29 | 8,91 | 9,00 | 7 | 509.400 |
| 11/4/2025 | 9,00 | 8,28 | -10,87% | 8,28 | 9,29 | 8,32 | 8,28 | 9,29 | 11 | 69.949 |
| 10/4/2025 | 8,83 | 9,29 | +4,38% | 7,96 | 9,29 | 8,95 | 8,00 | 9,29 | 4 | 7.161 |
| 9/4/2025 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,90 | 9,19 | 3 | 21.360 |
| 8/4/2025 | 9,16 | 8,90 | -2,31% | 7,93 | 9,50 | 9,48 | 7,96 | 8,90 | 220 | 19.294.848 |
| 7/4/2025 | 7,92 | 9,11 | +15,03% | 7,92 | 9,20 | 9,06 | 8,93 | 9,11 | 10 | 43.534 |
| 4/4/2025 | 8,80 | 7,92 | -12,00% | 7,92 | 9,20 | 7,96 | 7,92 | 9,20 | 22 | 407.969 |
| 3/4/2025 | 8,59 | 9,00 | +4,77% | 8,36 | 9,00 | 8,59 | 9,00 | 9,20 | 8 | 109.983 |
| 2/4/2025 | 8,02 | 8,59 | +7,38% | 8,02 | 9,20 | 8,61 | 8,40 | 8,59 | 18 | 17.232 |
| 1/4/2025 | 9,20 | 8,00 | -13,79% | 8,00 | 9,20 | 8,62 | 8,02 | 8,69 | 13 | 11.207 |
| 31/3/2025 | 8,39 | 9,28 | +10,61% | 8,11 | 9,28 | 8,55 | 8,40 | 9,28 | 12 | 519.016 |
| 28/3/2025 | 8,00 | 8,39 | +6,74% | 8,00 | 8,39 | 8,35 | 8,33 | 8,39 | 8 | 1.462.400 |
| 27/3/2025 | 7,83 | 7,86 | +0,51% | 7,82 | 8,39 | 8,35 | 7,86 | 8,39 | 8 | 539.446 |
| 26/3/2025 | 8,39 | 7,82 | -6,79% | 7,82 | 8,39 | 8,19 | 7,82 | 8,39 | 5 | 81.992 |
| 25/3/2025 | 8,39 | 8,39 | 0,00% | 7,81 | 8,39 | 8,37 | 8,00 | 8,39 | 5 | 116.407 |
| 24/3/2025 | 8,39 | 8,39 | +2,94% | 8,39 | 8,39 | 8,39 | 8,15 | 8,39 | 7 | 228.208 |
| 21/3/2025 | 8,13 | 8,15 | -2,86% | 8,13 | 8,39 | 8,37 | 8,13 | 8,39 | 4 | 29.315 |
| 20/3/2025 | 8,39 | 8,39 | 0,00% | 8,00 | 8,39 | 8,32 | 8,00 | 8,39 | 3 | 30.809 |
| 19/3/2025 | 8,00 | 8,39 | 0,00% | 8,00 | 8,39 | 8,28 | 8,01 | 8,39 | 8 | 1.683.659 |
| 18/3/2025 | 8,39 | 8,39 | 0,00% | 8,39 | 8,39 | 8,39 | 8,20 | 8,39 | 1 | 839 |
| 17/3/2025 | 7,65 | 8,39 | +0,24% | 7,65 | 8,39 | 8,38 | 8,20 | 8,39 | 9 | 622.818 |
| 14/3/2025 | 8,39 | 8,37 | +8,84% | 7,72 | 8,39 | 8,28 | 7,70 | 8,37 | 7 | 36.448 |
| 13/3/2025 | 8,39 | 7,69 | -8,23% | 7,62 | 8,39 | 8,31 | 7,69 | 8,39 | 5 | 465.496 |
| 12/3/2025 | 8,38 | 8,38 | +6,21% | 7,80 | 8,38 | 8,04 | 7,80 | 8,37 | 4 | 7.239 |
| 11/3/2025 | 7,85 | 7,89 | -5,96% | 7,85 | 8,38 | 7,87 | 7,89 | 8,39 | 3 | 141.709 |
| 10/3/2025 | 8,39 | 8,39 | 0,00% | 8,39 | 8,39 | 8,39 | 7,93 | 8,39 | 1 | 2.517 |
| 7/3/2025 | 7,90 | 8,39 | 0,00% | 7,90 | 8,39 | 8,38 | 7,91 | 8,39 | 7 | 861.604 |
| 6/3/2025 | 8,39 | 8,39 | 0,00% | 7,92 | 8,39 | 7,97 | 7,90 | 8,39 | 9 | 668.685 |
| 5/3/2025 | 8,39 | 8,39 | 0,00% | 8,39 | 8,39 | 8,39 | 8,00 | 8,39 | 2 | 1.678 |
| 28/2/2025 | 8,03 | 8,39 | +2,32% | 8,03 | 8,39 | 8,24 | 8,00 | 8,39 | 5 | 4.123 |
| 27/2/2025 | 8,39 | 8,20 | 0,00% | 7,81 | 8,39 | 7,85 | 8,20 | 8,39 | 8 | 42.435 |
| 26/2/2025 | 8,35 | 8,20 | -1,80% | 7,92 | 8,35 | 8,26 | 7,87 | 8,20 | 10 | 35.527 |
| 25/2/2025 | 8,32 | 8,35 | -0,48% | 7,90 | 8,39 | 8,31 | 7,65 | 8,35 | 11 | 79.028 |
| 24/2/2025 | 8,19 | 8,39 | +9,82% | 8,19 | 8,39 | 8,36 | 8,32 | 8,39 | 10 | 1.595.373 |
| 21/2/2025 | 8,39 | 7,64 | -6,83% | 7,64 | 8,39 | 8,19 | 7,64 | 8,38 | 4 | 13.927 |
| 20/2/2025 | 7,70 | 8,20 | -2,15% | 7,70 | 8,39 | 7,86 | 7,84 | 8,20 | 6 | 7.861 |
| 19/2/2025 | 7,62 | 8,38 | +2,20% | 7,56 | 8,38 | 8,28 | 7,62 | 8,38 | 19 | 2.268.373 |
| 18/2/2025 | 8,15 | 8,20 | 0,00% | 8,15 | 8,20 | 8,18 | 7,60 | 8,30 | 2 | 2.455 |
| 17/2/2025 | 8,40 | 8,20 | +9,77% | 8,20 | 8,40 | 8,26 | 7,70 | 8,15 | 6 | 17.360 |
| 14/2/2025 | 7,25 | 7,47 | -4,23% | 7,25 | 7,77 | 7,41 | 7,47 | 8,40 | 88 | 11.929.759 |
| 13/2/2025 | 8,10 | 7,80 | +1,83% | 7,67 | 8,10 | 7,67 | 7,66 | 8,10 | 8 | 1.574.620 |
| 12/2/2025 | 7,90 | 7,66 | -6,01% | 7,65 | 7,90 | 7,68 | 7,66 | 7,90 | 21 | 1.740.220 |
| 11/2/2025 | 7,64 | 8,15 | +5,57% | 7,64 | 8,30 | 7,98 | 7,90 | 8,15 | 23 | 1.989.536 |
| 10/2/2025 | 7,78 | 7,72 | -11,77% | 7,62 | 8,29 | 7,86 | 7,72 | 8,30 | 68 | 3.746.762 |
| 7/2/2025 | 8,06 | 8,75 | +9,10% | 8,06 | 8,75 | 8,21 | 7,91 | 8,72 | 4 | 37.808 |
| 6/2/2025 | 8,09 | 8,02 | -0,87% | 8,01 | 8,89 | 8,08 | 8,01 | 8,02 | 16 | 3.159.089 |
| 5/2/2025 | 8,22 | 8,09 | -8,90% | 8,09 | 8,38 | 8,10 | 8,09 | 8,38 | 26 | 4.553.160 |
| 4/2/2025 | 8,88 | 8,88 | 0,00% | 8,88 | 8,88 | 8,88 | 8,20 | 8,86 | 1 | 25.752 |
| 31/1/2025 | 8,15 | 8,88 | +8,82% | 8,15 | 8,88 | 8,15 | 8,13 | 8,88 | 7 | 1.756.605 |
| 30/1/2025 | 8,87 | 8,16 | -0,73% | 8,13 | 8,87 | 8,16 | 8,15 | 8,76 | 6 | 506.306 |
| 29/1/2025 | 8,50 | 8,22 | -8,57% | 8,13 | 8,69 | 8,24 | 8,22 | 8,88 | 2.086 | 7.576.830 |
| 28/1/2025 | 8,50 | 8,99 | -0,11% | 8,50 | 9,00 | 8,83 | 8,50 | 8,99 | 3 | 2.649 |
| 27/1/2025 | 9,00 | 9,00 | -0,11% | 9,00 | 9,00 | 9,00 | 8,50 | 9,00 | 1 | 2.700 |
| 24/1/2025 | 9,01 | 9,01 | -0,33% | 9,01 | 9,01 | 9,01 | 8,40 | 9,01 | 2 | 2.703 |
| 21/1/2025 | 9,04 | 9,04 | +5,12% | 9,03 | 9,04 | 9,03 | 8,40 | 9,03 | 3 | 91.254 |
| 20/1/2025 | 8,60 | 8,60 | 0,00% | 8,60 | 9,04 | 8,85 | 8,41 | 9,06 | 6 | 153.180 |
| 17/1/2025 | 8,70 | 8,60 | -4,97% | 8,60 | 8,70 | 8,67 | 8,40 | 8,60 | 3 | 12.140 |
| 16/1/2025 | 9,07 | 9,05 | +1,69% | 8,70 | 9,07 | 8,89 | 8,70 | 9,05 | 6 | 29.367 |
| 15/1/2025 | 9,08 | 8,90 | -2,09% | 8,90 | 9,08 | 9,00 | 8,80 | 9,07 | 7 | 24.319 |
| 14/1/2025 | 9,09 | 9,09 | +8,21% | 8,40 | 9,09 | 8,54 | 9,00 | 9,09 | 7 | 112.832 |
| 13/1/2025 | 9,10 | 8,40 | -7,69% | 8,36 | 9,10 | 8,49 | 8,40 | 9,09 | 12 | 900.131 |
| 10/1/2025 | 8,29 | 9,10 | +0,11% | 8,29 | 9,10 | 9,02 | 8,55 | 9,10 | 6 | 199.438 |
| 9/1/2025 | 9,10 | 9,09 | -0,11% | 8,57 | 9,10 | 8,97 | 8,18 | 9,09 | 5 | 31.400 |
| 8/1/2025 | 9,12 | 9,10 | -0,22% | 9,10 | 9,12 | 9,10 | 8,57 | 9,10 | 5 | 24.574 |
| 7/1/2025 | 9,12 | 9,12 | +8,31% | 8,26 | 9,12 | 9,04 | 8,27 | 9,10 | 7 | 203.564 |
| 6/1/2025 | 9,12 | 8,42 | -7,68% | 8,22 | 9,12 | 8,89 | 8,42 | 9,11 | 28 | 256.193 |
| 3/1/2025 | 8,61 | 9,12 | 0,00% | 8,51 | 9,12 | 9,06 | 8,13 | 9,12 | 4 | 193.116 |
| 2/1/2025 | 9,15 | 9,12 | -0,11% | 9,12 | 9,15 | 9,12 | 8,22 | 9,12 | 5 | 185.141 |
| 30/12/2024 | 9,15 | 9,13 | -0,22% | 9,13 | 9,15 | 9,14 | 8,19 | 9,10 | 4 | 100.638 |
| 27/12/2024 | 8,15 | 9,15 | 0,00% | 8,15 | 9,15 | 9,11 | 9,15 | 9,47 | 7 | 598.040 |
| 26/12/2024 | 9,15 | 9,15 | 0,00% | 9,00 | 9,15 | 9,14 | 8,15 | 9,15 | 12 | 2.699.430 |
| 23/12/2024 | 9,00 | 9,15 | +1,78% | 9,00 | 9,15 | 9,05 | 8,17 | 9,15 | 17 | 751.215 |
| 20/12/2024 | 8,99 | 8,99 | +0,45% | 8,99 | 8,99 | 8,99 | 8,06 | 8,99 | 4 | 90.799 |
| 19/12/2024 | 9,00 | 8,95 | -1,00% | 8,33 | 9,00 | 8,94 | 8,33 | 8,95 | 4 | 256.751 |
| 18/12/2024 | 9,05 | 9,04 | +3,91% | 7,82 | 9,05 | 8,60 | 8,03 | 9,04 | 68 | 2.525.458 |
| 17/12/2024 | 8,70 | 8,70 | -4,92% | 8,70 | 8,70 | 8,70 | 8,61 | 9,05 | 1 | 13.050 |
| 13/12/2024 | 9,15 | 9,15 | 0,00% | 9,05 | 9,15 | 9,10 | 8,45 | 9,14 | 9 | 956.465 |
| 12/12/2024 | 8,35 | 9,15 | +9,32% | 8,35 | 9,15 | 9,00 | 8,45 | 9,15 | 14 | 603.450 |
| 11/12/2024 | 8,45 | 8,37 | -7,62% | 8,37 | 9,15 | 9,05 | 8,37 | 9,15 | 49 | 1.413.330 |
| 10/12/2024 | 8,40 | 9,06 | -2,58% | 8,06 | 9,16 | 8,56 | 8,72 | 9,06 | 29 | 2.772.673 |
| 9/12/2024 | 8,10 | 9,30 | -1,69% | 8,10 | 9,40 | 9,19 | 8,30 | 9,30 | 12 | 1.030.300 |
| 6/12/2024 | 9,46 | 9,46 | -0,21% | 9,46 | 9,46 | 9,46 | 8,20 | 9,40 | 1 | 49.619.592 |
| 5/12/2024 | 9,25 | 9,48 | +9,72% | 8,21 | 9,48 | 9,20 | 8,22 | 9,47 | 29 | 3.654.095 |
| 4/12/2024 | 9,69 | 8,64 | -11,66% | 8,64 | 9,69 | 9,64 | 8,20 | 8,64 | 14 | 51.633.910 |
| 3/12/2024 | 9,58 | 9,78 | +11,26% | 8,72 | 9,78 | 9,58 | 9,24 | 9,78 | 30 | 367.706.666 |
| 2/12/2024 | 9,84 | 8,79 | -10,67% | 8,66 | 9,84 | 9,82 | 8,75 | 9,80 | 68 | 165.054.687 |
| 29/11/2024 | 9,83 | 9,84 | -0,10% | 9,83 | 9,84 | 9,83 | 8,65 | 9,84 | 3 | 150.001.869 |
| 28/11/2024 | 9,85 | 9,85 | +0,10% | 9,74 | 9,85 | 9,84 | 8,65 | 9,85 | 5 | 790.944 |
| 27/11/2024 | 9,85 | 9,84 | +0,10% | 8,19 | 9,85 | 9,84 | 8,20 | 9,84 | 12 | 200.306.749 |
| 26/11/2024 | 9,87 | 9,83 | -0,30% | 9,83 | 9,87 | 9,85 | 9,00 | 9,83 | 5 | 49.415.031 |
| 25/11/2024 | 9,86 | 9,86 | -0,20% | 9,86 | 9,86 | 9,86 | 8,19 | 9,86 | 5 | 52.258 |
| 22/11/2024 | 9,88 | 9,88 | -0,10% | 9,88 | 9,88 | 9,88 | 8,19 | 9,85 | 1 | 988 |
| 21/11/2024 | 9,89 | 9,89 | -0,10% | 9,89 | 9,89 | 9,89 | 8,20 | 9,88 | 1 | 1.978 |
| 19/11/2024 | 9,70 | 9,90 | +2,06% | 8,00 | 9,99 | 9,98 | 8,00 | 9,90 | 13 | 399.667.740 |
| 18/11/2024 | 9,70 | 9,70 | 0,00% | 9,69 | 9,70 | 9,69 | 5,02 | 9,70 | 4 | 82.437 |