Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RECT11 - FII REC REND - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 36,39 | 35,31 | -1,53% | 35,17 | 36,39 | 35,59 | 35,31 | 35,60 | 984 | 101.095.635 |
| 17/7/2026 | 36,39 | 35,86 | +0,50% | 35,71 | 36,39 | 35,99 | 35,86 | 36,02 | 543 | 39.760.790 |
| 16/7/2026 | 36,54 | 35,68 | +0,34% | 35,44 | 36,55 | 35,79 | 35,68 | 36,54 | 856 | 68.968.732 |
| 15/7/2026 | 35,55 | 35,56 | +0,03% | 35,50 | 36,49 | 35,90 | 35,56 | 35,97 | 767 | 64.033.167 |
| 14/7/2026 | 35,72 | 35,55 | -0,06% | 35,30 | 35,75 | 35,57 | 35,37 | 35,55 | 441 | 28.695.896 |
| 13/7/2026 | 35,83 | 35,57 | -0,25% | 35,50 | 35,83 | 35,60 | 35,57 | 35,72 | 321 | 21.963.054 |
| 10/7/2026 | 35,16 | 35,66 | +0,48% | 35,16 | 35,75 | 35,60 | 35,66 | 35,68 | 222 | 26.613.676 |
| 9/7/2026 | 35,97 | 35,49 | +0,68% | 35,21 | 35,97 | 35,57 | 35,46 | 35,50 | 1.328 | 43.124.348 |
| 8/7/2026 | 37,89 | 35,25 | -1,01% | 34,81 | 37,89 | 35,92 | 35,25 | 35,49 | 549 | 79.809.896 |
| 7/7/2026 | 35,84 | 35,61 | -0,22% | 35,51 | 35,88 | 35,68 | 35,61 | 35,64 | 593 | 27.481.428 |
| 6/7/2026 | 35,73 | 35,69 | +0,03% | 35,61 | 35,85 | 35,71 | 35,67 | 35,70 | 269 | 24.096.386 |
| 3/7/2026 | 35,88 | 35,68 | -0,89% | 35,68 | 36,07 | 35,92 | 35,68 | 36,10 | 513 | 48.910.512 |
| 2/7/2026 | 35,88 | 36,00 | +0,33% | 35,82 | 36,00 | 35,87 | 35,90 | 36,00 | 243 | 18.392.624 |
| 1/7/2026 | 35,90 | 35,88 | -0,28% | 35,70 | 35,92 | 35,81 | 35,79 | 35,88 | 259 | 27.894.470 |
| 30/6/2026 | 35,98 | 35,98 | +0,98% | 35,60 | 35,98 | 35,73 | 35,90 | 35,98 | 244 | 33.989.761 |
| 29/6/2026 | 35,87 | 35,63 | -0,11% | 35,54 | 35,87 | 35,59 | 35,61 | 35,63 | 161 | 16.830.521 |
| 26/6/2026 | 35,84 | 35,67 | +0,48% | 35,56 | 35,84 | 35,66 | 35,67 | 35,69 | 267 | 38.207.783 |
| 25/6/2026 | 35,80 | 35,50 | -0,87% | 35,44 | 35,80 | 35,56 | 35,46 | 35,50 | 249 | 21.911.856 |
| 24/6/2026 | 35,86 | 35,81 | -0,17% | 35,63 | 35,96 | 35,78 | 35,66 | 35,81 | 310 | 24.342.525 |
| 23/6/2026 | 34,90 | 35,87 | +3,16% | 34,76 | 35,98 | 35,34 | 35,35 | 35,87 | 632 | 65.868.758 |
| 22/6/2026 | 34,80 | 34,77 | -0,09% | 34,75 | 35,63 | 35,02 | 34,77 | 34,90 | 645 | 53.940.285 |
| 19/6/2026 | 34,79 | 34,80 | +0,03% | 34,73 | 34,87 | 34,78 | 34,77 | 34,80 | 200 | 17.689.373 |
| 18/6/2026 | 34,85 | 34,79 | -0,17% | 34,53 | 35,47 | 34,87 | 34,77 | 34,79 | 598 | 68.146.537 |
| 17/6/2026 | 35,30 | 34,85 | -1,27% | 34,80 | 35,31 | 35,04 | 34,85 | 34,88 | 1.039 | 36.521.602 |
| 16/6/2026 | 35,91 | 35,30 | -1,09% | 35,06 | 35,97 | 35,53 | 35,30 | 35,71 | 411 | 45.408.446 |
| 15/6/2026 | 35,20 | 35,69 | +1,71% | 35,14 | 35,76 | 35,49 | 35,56 | 35,69 | 1.179 | 133.255.915 |
| 12/6/2026 | 34,68 | 35,09 | -0,85% | 34,68 | 35,39 | 35,09 | 35,09 | 35,21 | 345 | 28.201.597 |
| 11/6/2026 | 34,64 | 35,39 | +2,37% | 34,32 | 35,44 | 34,73 | 34,77 | 35,39 | 1.000 | 175.149.354 |
| 10/6/2026 | 34,86 | 34,57 | -0,86% | 34,00 | 34,98 | 34,49 | 34,00 | 34,64 | 469 | 60.737.177 |
| 9/6/2026 | 35,84 | 34,87 | -2,73% | 34,87 | 35,85 | 35,32 | 34,87 | 35,06 | 369 | 47.076.112 |
| 8/6/2026 | 35,60 | 35,85 | +0,70% | 35,56 | 35,95 | 35,83 | 35,85 | 35,89 | 554 | 42.237.061 |
| 5/6/2026 | 35,93 | 35,60 | -0,42% | 35,60 | 36,10 | 35,79 | 35,59 | 35,60 | 391 | 44.839.741 |
| 3/6/2026 | 35,97 | 35,75 | -0,61% | 35,75 | 36,15 | 35,93 | 35,75 | 35,83 | 527 | 59.049.973 |
| 2/6/2026 | 35,92 | 35,97 | +0,14% | 35,85 | 36,15 | 35,94 | 35,89 | 35,97 | 304 | 32.280.908 |
| 1/6/2026 | 36,10 | 35,92 | -0,50% | 35,90 | 36,29 | 36,05 | 35,95 | 36,05 | 359 | 43.785.809 |
| 29/5/2026 | 36,19 | 36,10 | +0,53% | 35,91 | 36,19 | 36,08 | 36,09 | 36,10 | 392 | 40.745.513 |
| 28/5/2026 | 35,61 | 35,91 | +0,84% | 35,61 | 36,00 | 35,82 | 35,85 | 35,91 | 251 | 28.807.210 |
| 27/5/2026 | 36,10 | 35,61 | -1,36% | 35,61 | 36,40 | 35,98 | 35,61 | 35,86 | 1.561 | 49.954.706 |
| 26/5/2026 | 36,63 | 36,10 | -1,07% | 36,01 | 36,63 | 36,39 | 36,10 | 36,15 | 337 | 73.998.091 |
| 25/5/2026 | 36,72 | 36,49 | -0,30% | 36,01 | 36,72 | 36,38 | 36,02 | 36,49 | 1.719 | 78.873.429 |
| 22/5/2026 | 36,45 | 36,60 | +0,41% | 36,32 | 36,72 | 36,48 | 36,60 | 36,61 | 567 | 50.123.986 |
| 21/5/2026 | 36,38 | 36,45 | +0,08% | 36,18 | 36,50 | 36,37 | 36,34 | 36,45 | 299 | 22.720.350 |
| 20/5/2026 | 36,01 | 36,42 | +0,11% | 36,01 | 36,52 | 36,37 | 36,47 | 36,49 | 371 | 55.948.454 |
| 19/5/2026 | 36,85 | 36,38 | -1,41% | 36,25 | 36,93 | 36,63 | 36,25 | 36,38 | 508 | 99.016.945 |
| 18/5/2026 | 37,20 | 36,90 | -0,75% | 36,85 | 37,49 | 36,99 | 36,86 | 36,90 | 455 | 62.662.490 |
| 15/5/2026 | 37,10 | 37,18 | +0,38% | 37,00 | 37,25 | 37,12 | 37,18 | 37,20 | 460 | 46.510.559 |
| 14/5/2026 | 37,15 | 37,04 | -0,48% | 36,92 | 37,27 | 37,14 | 37,04 | 37,10 | 510 | 43.427.885 |
| 13/5/2026 | 37,60 | 37,22 | -1,51% | 37,20 | 37,78 | 37,38 | 37,22 | 37,26 | 374 | 48.595.968 |
| 12/5/2026 | 37,70 | 37,79 | +0,24% | 37,62 | 37,93 | 37,73 | 37,79 | 37,82 | 461 | 30.837.110 |
| 11/5/2026 | 38,00 | 37,70 | -2,31% | 37,70 | 38,09 | 37,93 | 37,70 | 37,80 | 446 | 42.875.777 |
| 8/5/2026 | 38,18 | 38,59 | +0,10% | 38,18 | 38,70 | 38,54 | 38,57 | 38,59 | 356 | 73.940.531 |
| 7/5/2026 | 38,69 | 38,55 | +0,21% | 38,40 | 38,69 | 38,49 | 38,50 | 38,55 | 301 | 29.253.664 |
| 6/5/2026 | 38,74 | 38,47 | +0,31% | 38,25 | 38,74 | 38,41 | 38,47 | 38,69 | 379 | 72.334.666 |
| 5/5/2026 | 38,35 | 38,35 | 0,00% | 38,25 | 38,56 | 38,40 | 38,30 | 38,35 | 357 | 60.721.825 |
| 4/5/2026 | 38,99 | 38,35 | -1,64% | 38,16 | 38,99 | 38,50 | 38,35 | 38,95 | 1.143 | 131.112.619 |
| 30/4/2026 | 38,87 | 38,99 | +0,44% | 38,83 | 39,05 | 38,96 | 38,99 | 39,02 | 442 | 34.885.454 |
| 29/4/2026 | 39,05 | 38,82 | -0,08% | 38,80 | 39,05 | 38,87 | 38,82 | 38,84 | 873 | 41.718.591 |
| 28/4/2026 | 39,10 | 38,85 | -0,21% | 38,82 | 39,10 | 38,93 | 38,85 | 38,90 | 409 | 22.999.600 |
| 27/4/2026 | 39,10 | 38,93 | -0,23% | 38,87 | 39,10 | 38,94 | 38,92 | 38,93 | 505 | 50.262.593 |
| 24/4/2026 | 39,14 | 39,02 | -0,08% | 39,00 | 39,14 | 39,04 | 39,02 | 39,06 | 372 | 24.411.056 |
| 23/4/2026 | 39,14 | 39,05 | -0,13% | 39,05 | 39,14 | 39,08 | 39,05 | 39,11 | 401 | 22.341.294 |
| 22/4/2026 | 39,10 | 39,10 | +0,05% | 39,10 | 39,21 | 39,11 | 39,10 | 39,13 | 333 | 36.219.259 |
| 20/4/2026 | 39,10 | 39,08 | -0,05% | 38,99 | 39,21 | 39,05 | 39,02 | 39,08 | 725 | 26.321.240 |
| 17/4/2026 | 39,00 | 39,10 | +0,33% | 39,00 | 39,20 | 39,14 | 39,10 | 39,14 | 345 | 38.429.015 |
| 16/4/2026 | 39,20 | 38,97 | +0,15% | 38,91 | 39,20 | 38,98 | 38,97 | 38,99 | 461 | 50.478.635 |
| 15/4/2026 | 39,18 | 38,91 | -0,69% | 38,80 | 39,31 | 39,05 | 38,91 | 39,12 | 907 | 77.572.171 |
| 14/4/2026 | 39,14 | 39,18 | +0,13% | 39,09 | 39,55 | 39,24 | 39,18 | 39,19 | 737 | 41.100.368 |
| 13/4/2026 | 39,11 | 39,13 | +0,31% | 39,02 | 39,45 | 39,23 | 39,13 | 39,25 | 518 | 51.209.693 |
| 10/4/2026 | 38,80 | 39,01 | +0,41% | 38,80 | 39,10 | 38,99 | 39,01 | 39,11 | 636 | 39.342.017 |
| 9/4/2026 | 39,37 | 38,85 | -1,60% | 38,85 | 39,80 | 39,17 | 38,86 | 39,06 | 797 | 97.956.794 |
| 8/4/2026 | 39,50 | 39,48 | -0,05% | 39,38 | 39,52 | 39,44 | 39,46 | 39,48 | 457 | 30.140.663 |
| 7/4/2026 | 39,50 | 39,50 | -0,50% | 39,30 | 39,65 | 39,47 | 39,47 | 39,50 | 424 | 27.288.518 |
| 6/4/2026 | 39,40 | 39,70 | -0,10% | 39,40 | 39,74 | 39,51 | 39,64 | 39,70 | 399 | 44.734.565 |
| 2/4/2026 | 39,70 | 39,74 | +0,28% | 39,55 | 39,80 | 39,66 | 39,74 | 39,75 | 420 | 26.297.756 |
| 1/4/2026 | 39,36 | 39,63 | +0,69% | 39,36 | 39,75 | 39,62 | 39,63 | 39,65 | 396 | 27.116.882 |
| 31/3/2026 | 39,17 | 39,36 | +0,08% | 39,12 | 39,95 | 39,42 | 39,36 | 39,47 | 932 | 58.116.318 |
| 30/3/2026 | 39,40 | 39,33 | -0,05% | 39,20 | 40,40 | 39,56 | 39,20 | 39,33 | 731 | 84.261.520 |
| 27/3/2026 | 40,45 | 39,35 | -1,30% | 39,29 | 40,45 | 39,52 | 39,35 | 39,45 | 509 | 43.405.751 |
| 26/3/2026 | 39,57 | 39,87 | +0,78% | 39,56 | 40,60 | 39,95 | 39,85 | 39,87 | 419 | 54.704.443 |
| 25/3/2026 | 39,11 | 39,56 | +1,15% | 39,10 | 39,61 | 39,39 | 39,49 | 39,56 | 472 | 47.405.381 |
| 24/3/2026 | 39,19 | 39,11 | -0,18% | 39,11 | 39,25 | 39,18 | 39,11 | 39,17 | 353 | 19.440.483 |
| 23/3/2026 | 39,00 | 39,18 | +1,24% | 38,94 | 39,25 | 39,07 | 39,02 | 39,18 | 353 | 39.255.631 |
| 20/3/2026 | 39,00 | 38,70 | -0,57% | 38,70 | 39,19 | 38,98 | 38,70 | 38,83 | 436 | 43.458.473 |
| 19/3/2026 | 39,17 | 38,92 | -0,64% | 38,92 | 39,48 | 39,07 | 38,92 | 39,00 | 528 | 32.643.463 |
| 18/3/2026 | 39,10 | 39,17 | +0,15% | 39,10 | 39,48 | 39,25 | 39,17 | 39,20 | 558 | 65.395.449 |
| 17/3/2026 | 39,50 | 39,11 | -0,13% | 39,11 | 39,50 | 39,23 | 39,11 | 39,17 | 543 | 54.777.119 |
| 16/3/2026 | 39,69 | 39,16 | -0,99% | 39,12 | 39,69 | 39,28 | 39,16 | 39,21 | 738 | 56.285.964 |
| 13/3/2026 | 39,29 | 39,55 | +0,66% | 39,29 | 39,69 | 39,56 | 39,55 | 39,64 | 1.004 | 40.708.364 |
| 12/3/2026 | 39,25 | 39,29 | +0,10% | 39,25 | 39,45 | 39,33 | 39,29 | 39,32 | 285 | 32.277.150 |
| 11/3/2026 | 39,20 | 39,25 | +0,38% | 39,16 | 39,45 | 39,35 | 39,30 | 39,43 | 373 | 30.128.034 |
| 10/3/2026 | 39,10 | 39,10 | 0,00% | 39,07 | 39,47 | 39,18 | 39,10 | 39,18 | 667 | 54.247.220 |
| 9/3/2026 | 39,01 | 39,10 | -1,78% | 39,01 | 39,49 | 39,23 | 39,10 | 39,19 | 629 | 51.912.985 |
| 6/3/2026 | 39,95 | 39,81 | +0,66% | 39,64 | 39,95 | 39,77 | 39,79 | 39,82 | 626 | 65.203.807 |
| 5/3/2026 | 39,75 | 39,55 | -0,50% | 39,55 | 39,96 | 39,75 | 39,55 | 39,81 | 600 | 41.328.599 |
| 4/3/2026 | 39,50 | 39,75 | +0,08% | 39,50 | 39,88 | 39,75 | 39,71 | 39,75 | 541 | 38.993.089 |
| 3/3/2026 | 40,10 | 39,72 | -0,45% | 39,50 | 40,10 | 39,72 | 39,52 | 39,72 | 910 | 74.257.520 |
| 2/3/2026 | 39,50 | 39,90 | +0,03% | 39,50 | 40,10 | 39,88 | 39,90 | 40,09 | 943 | 107.558.954 |
| 27/2/2026 | 39,45 | 39,89 | +1,01% | 39,45 | 39,89 | 39,57 | 39,65 | 39,89 | 835 | 87.066.635 |
| 26/2/2026 | 39,45 | 39,49 | +0,10% | 39,40 | 39,65 | 39,48 | 39,46 | 39,49 | 657 | 67.196.178 |
| 25/2/2026 | 39,20 | 39,45 | +0,54% | 39,20 | 39,50 | 39,39 | 39,40 | 39,45 | 1.214 | 42.463.157 |
| 24/2/2026 | 39,09 | 39,24 | +0,38% | 38,80 | 39,30 | 39,10 | 39,11 | 39,24 | 572 | 43.589.793 |
| 23/2/2026 | 38,76 | 39,09 | +0,85% | 38,55 | 39,09 | 38,70 | 38,74 | 39,09 | 714 | 48.806.915 |
| 20/2/2026 | 38,60 | 38,76 | +0,41% | 38,45 | 39,21 | 38,77 | 38,76 | 39,10 | 1.881 | 88.291.320 |
| 19/2/2026 | 38,50 | 38,60 | +0,08% | 38,25 | 38,76 | 38,49 | 38,40 | 38,60 | 750 | 81.472.189 |
| 18/2/2026 | 38,50 | 38,57 | +0,26% | 38,27 | 38,76 | 38,49 | 38,50 | 38,57 | 522 | 42.091.271 |
| 13/2/2026 | 38,34 | 38,47 | +0,92% | 38,12 | 38,74 | 38,42 | 38,44 | 38,47 | 788 | 62.378.321 |
| 11/2/2026 | 38,22 | 38,12 | +0,45% | 37,93 | 38,22 | 38,04 | 38,00 | 38,12 | 542 | 33.744.682 |
| 10/2/2026 | 38,00 | 37,95 | -0,13% | 37,74 | 38,15 | 37,86 | 37,87 | 37,95 | 708 | 47.973.916 |
| 9/2/2026 | 37,81 | 38,00 | -1,63% | 37,79 | 38,56 | 38,04 | 37,96 | 38,00 | 1.693 | 77.981.548 |
| 6/2/2026 | 39,50 | 38,63 | -1,20% | 37,99 | 39,68 | 38,54 | 38,50 | 38,63 | 1.928 | 321.630.913 |
| 5/2/2026 | 39,94 | 39,10 | -1,01% | 38,79 | 39,94 | 39,21 | 39,09 | 39,10 | 1.363 | 169.074.128 |
| 4/2/2026 | 39,72 | 39,50 | -1,15% | 39,50 | 40,48 | 39,82 | 39,49 | 39,63 | 1.106 | 153.027.930 |
| 3/2/2026 | 40,01 | 39,96 | -0,15% | 39,69 | 40,88 | 40,07 | 39,82 | 39,96 | 1.066 | 162.691.114 |
| 2/2/2026 | 39,96 | 40,02 | +0,15% | 39,86 | 40,41 | 40,17 | 40,02 | 40,24 | 551 | 49.743.127 |
| 30/1/2026 | 39,83 | 39,96 | +1,42% | 39,51 | 39,97 | 39,73 | 39,75 | 39,96 | 1.599 | 45.846.980 |
| 29/1/2026 | 39,90 | 39,40 | -0,35% | 39,15 | 39,98 | 39,33 | 39,20 | 39,40 | 2.197 | 57.514.208 |
| 28/1/2026 | 39,16 | 39,54 | +0,28% | 39,16 | 39,54 | 39,36 | 39,38 | 39,54 | 526 | 39.297.690 |
| 27/1/2026 | 39,17 | 39,43 | +0,84% | 39,08 | 39,47 | 39,29 | 39,43 | 39,44 | 698 | 44.188.034 |
| 26/1/2026 | 39,25 | 39,10 | -0,18% | 38,80 | 39,30 | 39,01 | 39,00 | 39,10 | 806 | 66.001.580 |
| 23/1/2026 | 39,00 | 39,17 | +0,51% | 39,00 | 39,24 | 39,11 | 39,05 | 39,17 | 1.156 | 40.268.338 |
| 22/1/2026 | 38,69 | 38,97 | +0,72% | 38,45 | 38,97 | 38,79 | 38,84 | 38,97 | 627 | 43.967.654 |
| 21/1/2026 | 38,44 | 38,69 | +0,86% | 38,25 | 38,83 | 38,49 | 38,63 | 38,69 | 1.031 | 61.779.395 |