Rec Fundo DE Fundos - FII Fundo DE Investimento Imobiliario (RECX11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -1.79104477612 | 67 | 67.99 | 64.99 | 9 | 67.69195652 | FU |
| 4 | -0.09 | -0.136591288511 | 65.89 | 69 | 63.25 | 64 | 66.36171479 | FU |
| 12 | -1.2 | -1.79104477612 | 67 | 69.99 | 63.25 | 119 | 66.87370048 | FU |
| 26 | -1.9 | -2.80649926145 | 67.7 | 71.8 | 63.25 | 243 | 68.50907891 | FU |
| 52 | 2.15 | 3.37784760408 | 63.65 | 72.98 | 62.15 | 211 | 68.10473901 | FU |
| 156 | -33.9 | -34.0020060181 | 99.7 | 105 | 60.15 | 172 | 74.34007709 | FU |
| 260 | -35.2 | -34.8514851485 | 101 | 105 | 60.15 | 163 | 74.89190485 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 65.8 | -2.07 | -3.05 | 67.88 | 67.99 | 65.03 | 69 |
| 1718832540 | 67.87 | 0 | 0.00 | 67.87 | 67.87 | 67.87 | 5 |
| 1718746200 | 67.87 | 0.96 | 1.43 | 67.87 | 67.87 | 67.87 | 2 |
| 1718659800 | 66.91 | -0.99 | -1.46 | 67.2 | 67.2 | 64.989999 | 4 |
| 1718400600 | 67.9 | 0.9 | 1.34 | 67.87 | 67.9 | 67.87 | 29 |
| 1718314200 | 67 | 0 | 0.00 | 67 | 67 | 67 | 6 |
| 1718227800 | 67 | 0.89 | 1.35 | 66.44 | 67 | 66.44 | 5 |
| 1718141400 | 66.11 | 0.71 | 1.09 | 64.519999 | 66.11 | 64.519999 | 48 |
| 1718055000 | 65.4 | -0.39 | -0.59 | 65.76 | 65.76 | 65.4 | 7 |
| 1717795800 | 65.79 | -0.62 | -0.93 | 65.03 | 66.09 | 63.25 | 717 |
| 1717709400 | 66.41 | -0.02 | -0.03 | 66.41 | 66.41 | 66.41 | 1 |
| 1717622940 | 66.43 | 0.24 | 0.36 | 65.41 | 66.43 | 64.94 | 66 |
| 1717536600 | 66.19 | -0.17 | -0.26 | 66.19 | 66.19 | 66.19 | 45 |
| 1717450200 | 66.36 | -2.62 | -3.80 | 67.99 | 67.99 | 66.36 | 17 |
| 1717191000 | 68.98 | 2.24 | 3.36 | 66.879999 | 69 | 66.879999 | 103 |
| 1717018140 | 66.739999 | -0.84 | -1.24 | 67.33 | 67.33 | 66.739999 | 9 |
| 1716931740 | 67.58 | 0 | 0.00 | 67.58 | 67.58 | 67.58 | 0 |
| 1716845340 | 67.58 | -0.41 | -0.60 | 67.99 | 68 | 66.739999 | 30 |
| 1716586200 | 67.99 | 2.43 | 3.71 | 65.73 | 68 | 65.73 | 40 |
| 1716499800 | 65.56 | -0.23 | -0.35 | 65.89 | 65.89 | 65.56 | 9 |
| 1716413340 | 65.79 | 0.01 | 0.02 | 67.88 | 67.88 | 65.79 | 13 |
| 1716327000 | 65.78 | -2.22 | -3.26 | 67.5 | 67.5 | 65.129999 | 64 |
| 1716240600 | 68 | 1.59 | 2.39 | 66.95 | 68 | 66.28 | 121 |
| 1715981400 | 66.41 | 0.92 | 1.40 | 64.93 | 66.41 | 64.93 | 23 |
| 1715895000 | 65.489999 | 0 | 0.00 | 65.489999 | 65.489999 | 65.489999 | 0 |
| 1715808600 | 65.489999 | -1.46 | -2.18 | 66.95 | 66.95 | 65.489999 | 164 |
| 1715722200 | 66.95 | 0.45 | 0.68 | 66.45 | 66.95 | 66.45 | 160 |
| 1715635800 | 66.5 | -0.1 | -0.15 | 65.36 | 66.98 | 65.36 | 105 |
| 1715376600 | 66.599999 | 0.98 | 1.49 | 66.489999 | 66.68 | 66.489999 | 245 |
| 1715290140 | 65.62 | -1.38 | -2.06 | 68.88 | 68.89 | 65.62 | 327 |
| 1715203800 | 67 | -0.03 | -0.04 | 67.01 | 67.01 | 66.989999 | 59 |
| 1715117400 | 67.03 | 0.04 | 0.06 | 67.019999 | 67.03 | 66.22 | 54 |
| 1715031000 | 66.989999 | -2.5 | -3.60 | 67.66 | 67.66 | 66.989999 | 210 |
| 1714771800 | 69.49 | -0.44 | -0.63 | 69.99 | 69.99 | 66.2 | 130 |
| 1714685400 | 69.93 | 3.73 | 5.63 | 66.19 | 69.93 | 66.19 | 139 |
| 1714512600 | 66.2 | 0.2 | 0.30 | 66.19 | 66.2 | 66.19 | 126 |
| 1714426200 | 66 | -0.23 | -0.35 | 66 | 66.2 | 66 | 217 |
| 1714167000 | 66.23 | -0.62 | -0.93 | 66.91 | 67.7 | 66.23 | 13 |
| 1714080540 | 66.849999 | 0.4 | 0.60 | 66.44 | 66.849999 | 65.16 | 35 |
| 1713994200 | 66.45 | -1.17 | -1.73 | 66.44 | 67.61 | 66.44 | 116 |
| 1713907800 | 67.62 | 0.14 | 0.21 | 67.62 | 67.62 | 67.62 | 2 |
| 1713821340 | 67.48 | -0.01 | -0.01 | 66.67 | 67.48 | 66.67 | 52 |
| 1713562200 | 67.49 | -0.01 | -0.01 | 67.01 | 67.5 | 66.099999 | 11 |
| 1713475800 | 67.5 | -0.38 | -0.56 | 67.49 | 67.5 | 67.49 | 7 |
| 1713389400 | 67.88 | -0.01 | -0.01 | 67.01 | 67.89 | 65.97 | 60 |
| 1713302940 | 67.89 | 0.79 | 1.18 | 65.75 | 68.99 | 65.75 | 9 |
| 1713216600 | 67.099999 | -1.5 | -2.19 | 67.099999 | 67.099999 | 67.099999 | 3 |
| 1712957400 | 68.6 | 2.6 | 3.94 | 66.01 | 68.6 | 66.01 | 117 |
| 1712870940 | 66 | -1.08 | -1.61 | 67.08 | 67.08 | 65.26 | 25 |
| 1712784540 | 67.08 | 0.08 | 0.12 | 65.769999 | 67.08 | 64.5 | 2540 |
| 1712698140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1712611740 | 67 | 1.25 | 1.90 | 66.989999 | 67 | 66.98 | 23 |
| 1712352600 | 65.75 | -2.38 | -3.49 | 67.99 | 68 | 65.75 | 32 |
| 1712266140 | 68.13 | -0.84 | -1.22 | 68.13 | 68.13 | 68.13 | 1 |
| 1712179740 | 68.97 | 1.95 | 2.91 | 68.96 | 68.97 | 68.96 | 2 |
| 1712093400 | 67.019999 | 0.01 | 0.01 | 67.019999 | 67.019999 | 67.019999 | 1 |
| 1712006940 | 67.01 | 0.01 | 0.01 | 67.01 | 68.97 | 67.01 | 3 |
| 1711661400 | 67 | -0.13 | -0.19 | 67 | 67 | 66.989999 | 85 |
| 1711574940 | 67.13 | 0 | 0.00 | 67.099999 | 67.14 | 67.099999 | 49 |
| 1711488540 | 67.13 | 0 | 0.00 | 67.13 | 67.13 | 67.13 | 0 |
| 1711402140 | 67.13 | -0.01 | -0.01 | 67.15 | 67.15 | 67.13 | 9 |
| 1711143000 | 67.14 | -1.34 | -1.96 | 67.15 | 67.15 | 67.14 | 5 |
| 1711056600 | 68.48 | 3.02 | 4.61 | 65.459999 | 68.48 | 65.459999 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
