Imobiliario FII

RECR11
🏛️ brazil →
80.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 79.69 80.50 79.65 80.50 0.0M
2025-10-02 79.42 79.70 79.20 79.70 0.0M
2025-10-01 80.35 80.70 78.85 79.14 0.1M
2025-09-30 80.53 80.97 80.14 80.73 0.0M
2025-09-29 81.30 81.50 80.06 80.49 0.1M
2025-09-26 81.50 82.00 81.00 81.80 0.0M
2025-09-25 80.66 81.50 80.66 81.04 0.0M
2025-09-24 81.50 81.56 80.50 80.61 0.0M
2025-09-23 81.09 81.56 81.00 81.20 0.0M
2025-09-22 81.71 81.71 80.53 80.85 0.0M
2025-09-19 80.31 81.99 79.91 81.99 0.1M
2025-09-18 80.15 80.30 79.93 80.22 0.0M
2025-09-17 80.00 80.23 79.61 80.14 0.0M
2025-09-16 79.72 80.25 79.26 79.40 0.0M
2025-09-15 78.95 79.94 78.53 79.71 0.0M
2025-09-12 78.80 78.95 78.30 78.95 0.0M
2025-09-11 79.96 80.24 78.70 78.70 0.1M
2025-09-10 80.87 80.87 79.90 79.91 0.0M
2025-09-09 80.98 80.99 80.02 80.40 0.0M
2025-09-08 80.97 81.00 80.35 80.95 0.0M
2025-09-05 81.40 81.71 80.83 80.89 0.0M
2025-09-04 81.14 81.39 80.80 81.39 0.0M
2025-09-03 80.72 81.32 80.52 81.11 0.0M
2025-09-02 80.84 80.85 80.24 80.57 0.0M
2025-09-01 81.28 81.40 80.18 80.85 0.1M
2025-08-29 82.17 82.19 81.68 81.90 0.0M
2025-08-28 81.89 82.19 81.67 82.19 0.0M
2025-08-27 81.89 81.89 81.55 81.89 0.0M
2025-08-26 81.57 81.89 81.50 81.85 0.0M
2025-08-25 81.31 81.89 81.31 81.50 0.0M
2025-08-22 81.88 81.89 80.85 81.83 0.0M
2025-08-21 81.89 82.00 80.69 81.41 0.0M
2025-08-20 81.59 81.59 81.20 81.58 0.0M
2025-08-19 81.25 82.00 81.07 81.41 0.0M
2025-08-18 81.99 81.99 81.11 81.67 0.0M
2025-08-15 81.30 82.08 81.29 82.00 0.0M
2025-08-14 81.60 82.40 80.42 81.28 0.0M
2025-08-13 81.80 82.50 81.20 81.32 0.0M
2025-08-12 81.87 82.01 81.50 81.77 0.0M
2025-08-11 82.00 82.37 81.40 81.87 0.0M
2025-08-08 82.29 82.44 81.32 81.90 0.0M
2025-08-07 82.76 82.82 82.07 82.30 0.1M
2025-08-06 82.45 83.03 82.24 82.53 0.0M
2025-08-05 83.34 83.34 82.12 82.45 0.0M
2025-08-04 83.08 83.33 82.65 83.00 0.0M
2025-08-01 82.55 83.26 82.18 83.08 0.0M
2025-07-31 82.90 82.99 81.82 82.98 0.0M
2025-07-30 82.55 83.00 81.86 82.00 0.0M
2025-07-29 82.85 82.98 81.90 82.57 0.0M
2025-07-28 83.05 83.09 82.20 82.65 0.0M
2025-07-25 82.50 83.05 81.47 82.80 0.0M
2025-07-24 82.95 83.20 81.28 82.42 0.0M
2025-07-23 82.40 83.39 82.02 82.37 0.0M
2025-07-22 82.17 82.84 82.10 82.47 0.0M
2025-07-21 83.75 83.88 82.10 82.84 0.0M
2025-07-18 84.68 84.68 83.70 83.82 0.0M
2025-07-17 84.70 84.87 83.95 83.99 0.0M
2025-07-16 84.49 84.95 83.98 84.42 0.0M
2025-07-15 84.87 85.00 84.37 84.43 0.0M
2025-07-14 84.65 85.00 84.40 84.99 0.0M
2025-07-11 83.70 84.89 83.70 84.65 0.0M
2025-07-10 84.20 84.44 83.20 84.20 0.0M
2025-07-09 84.20 84.56 83.05 83.76 0.0M
2025-07-08 84.89 85.20 83.72 84.20 0.0M
2025-07-07 84.91 85.64 84.72 84.87 0.0M
2025-07-04 85.08 85.45 84.93 85.45 0.0M
2025-07-03 84.84 85.36 84.71 85.08 0.0M
2025-07-02 84.93 85.22 84.49 84.84 0.0M
2025-07-01 85.18 85.65 84.10 84.44 0.0M
2025-06-30 85.29 86.00 85.29 86.00 0.0M
2025-06-27 84.50 85.13 84.50 85.09 0.0M
2025-06-26 84.00 84.80 84.00 84.41 0.0M
2025-06-25 83.71 84.47 83.71 84.46 0.0M
2025-06-24 83.90 83.99 83.47 83.71 0.0M
2025-06-23 83.00 84.29 83.00 83.73 0.0M
2025-06-20 83.99 84.35 83.00 83.00 0.0M
2025-06-18 82.00 84.00 81.98 83.73 0.0M
2025-06-17 82.00 82.30 81.34 82.20 0.0M
2025-06-16 81.67 82.87 81.54 82.30 0.0M
2025-06-13 81.00 81.90 80.90 81.44 0.0M
2025-06-12 81.30 81.80 79.98 80.35 0.0M
2025-06-11 81.90 81.90 81.20 81.30 0.0M
2025-06-10 82.00 82.66 81.07 81.40 0.1M
2025-06-09 84.18 84.20 82.10 82.66 0.0M
2025-06-06 84.43 84.44 83.72 84.28 0.0M
2025-06-05 84.35 84.39 83.57 83.90 0.0M
2025-06-04 83.85 84.30 83.64 83.86 0.0M
2025-06-03 84.12 84.44 83.76 83.80 0.0M
2025-06-02 84.64 85.04 83.18 83.95 0.0M
2025-05-30 85.20 85.70 84.93 85.68 0.0M
2025-05-29 84.90 85.49 84.80 84.93 0.0M
2025-05-28 85.50 85.70 84.88 85.00 0.0M
2025-05-27 84.70 85.59 84.24 84.70 0.0M
2025-05-26 85.98 86.29 84.51 84.51 0.0M
2025-05-23 85.80 85.96 85.11 85.36 0.0M
2025-05-22 85.55 86.27 85.19 85.70 0.0M
2025-05-21 85.09 85.51 84.92 85.19 0.0M
2025-05-20 84.98 85.09 84.75 85.09 0.0M
2025-05-19 84.83 85.00 84.75 84.99 0.0M
2025-05-16 84.30 84.75 84.10 84.75 0.0M
2025-05-15 84.14 84.29 83.77 84.05 0.0M
2025-05-14 84.49 84.49 83.30 83.70 0.0M
2025-05-13 83.90 84.45 83.32 83.80 0.0M
2025-05-12 83.90 84.75 83.67 83.80 0.0M
2025-05-09 83.60 84.29 83.30 83.90 0.0M
2025-05-08 83.00 83.64 82.77 83.40 0.0M
2025-05-07 83.94 84.34 82.47 82.94 0.0M
2025-05-06 83.64 84.18 82.82 83.70 0.0M
2025-05-05 84.35 85.23 83.39 83.54 0.0M
2025-05-02 83.64 84.64 82.89 84.35 0.0M
2025-04-30 83.80 84.98 83.74 84.47 0.0M
2025-04-29 83.63 84.39 83.31 84.00 0.0M
2025-04-28 83.30 84.05 83.25 83.63 0.0M
2025-04-25 82.36 83.65 82.32 83.25 0.0M
2025-04-24 83.19 83.19 81.71 82.28 0.0M
2025-04-23 84.30 84.89 82.11 82.48 0.0M
2025-04-22 83.85 84.55 83.83 84.29 0.0M
2025-04-17 83.31 84.00 83.26 83.85 0.0M
2025-04-16 83.00 83.14 82.71 82.96 0.0M
2025-04-15 81.83 82.87 81.74 82.70 0.0M
2025-04-14 81.50 82.96 81.50 81.74 0.0M
2025-04-11 80.47 81.50 80.00 81.50 0.0M
2025-04-10 79.62 80.89 79.62 79.95 0.0M
2025-04-09 80.39 80.39 78.57 79.58 0.0M
2025-04-08 80.82 81.75 79.01 80.55 0.0M
2025-04-07 81.44 81.54 79.86 80.82 0.0M
2025-04-04 83.26 83.26 81.46 81.81 0.0M
2025-04-03 82.89 83.17 82.43 82.44 0.0M
2025-04-02 82.69 82.82 82.14 82.82 0.0M
2025-04-01 81.44 82.78 81.34 82.14 0.0M
2025-03-31 82.00 82.85 81.41 82.50 0.0M
2025-03-28 81.50 82.00 80.52 81.22 0.0M
2025-03-27 80.26 81.30 79.94 81.30 0.0M
2025-03-26 79.25 80.84 79.24 80.26 0.0M
2025-03-25 78.79 79.69 78.52 79.20 0.0M
2025-03-24 77.95 79.50 77.91 78.70 0.0M
2025-03-21 77.77 78.21 77.17 77.46 0.0M
2025-03-20 76.50 77.82 76.10 77.69 0.0M
2025-03-19 75.87 76.75 75.33 76.60 0.0M
2025-03-18 75.21 76.26 74.62 75.60 0.0M
2025-03-17 75.00 75.35 74.90 75.14 0.0M
2025-03-14 74.89 75.00 74.60 75.00 0.0M
2025-03-13 75.00 75.00 74.19 74.56 0.0M
2025-03-12 75.00 75.00 73.90 74.10 0.0M
2025-03-11 74.58 75.05 73.68 74.89 0.0M
2025-03-10 74.95 75.21 74.27 74.48 0.0M
2025-03-07 74.83 75.25 74.21 74.95 0.0M
2025-03-06 75.05 75.72 74.13 74.82 0.0M
2025-03-05 75.25 75.27 74.56 75.05 0.0M
2025-02-28 74.77 76.42 73.90 76.20 0.0M
2025-02-27 74.80 75.27 74.15 74.84 0.0M
2025-02-26 75.32 75.45 74.51 74.80 0.0M
2025-02-25 76.12 76.12 74.50 75.31 0.0M
2025-02-24 75.01 76.78 74.30 75.47 0.0M
2025-02-21 75.35 77.00 75.00 75.01 0.0M
2025-02-20 74.50 75.20 74.00 75.12 0.0M
2025-02-19 74.00 74.54 73.72 74.50 0.0M
2025-02-18 72.09 74.60 72.09 74.06 0.0M
2025-02-17 70.40 72.40 70.40 72.25 0.0M
2025-02-14 70.58 71.00 70.30 70.30 0.0M
2025-02-13 70.88 71.54 70.30 70.30 0.0M
2025-02-12 71.00 71.64 70.50 70.88 0.0M
2025-02-11 71.15 71.91 71.03 71.05 0.0M
2025-02-10 70.82 71.49 70.40 71.15 0.0M
2025-02-07 71.08 71.88 70.88 71.49 0.0M
2025-02-06 70.83 71.85 69.60 71.08 0.0M
2025-02-05 70.88 72.08 70.50 70.78 0.0M
2025-02-04 70.59 71.81 70.49 70.88 0.0M
2025-02-03 71.51 72.34 70.20 70.59 0.0M
2025-01-31 69.50 71.96 69.50 71.51 0.0M
2025-01-30 70.29 71.13 68.80 69.85 0.0M
2025-01-29 70.87 70.87 69.60 70.29 0.0M
2025-01-28 69.70 70.88 69.70 70.44 0.0M
2025-01-27 69.81 70.04 68.86 69.70 0.0M
2025-01-24 70.02 70.43 69.59 70.04 0.0M
2025-01-23 70.86 71.14 69.99 69.99 0.0M
2025-01-22 71.67 71.80 70.37 70.58 0.0M
2025-01-21 71.80 72.21 71.16 71.82 0.0M
2025-01-20 70.68 72.39 70.68 71.80 0.0M
2025-01-17 72.74 72.74 69.66 71.24 0.1M
2025-01-16 73.03 73.24 72.46 72.75 0.0M
2025-01-15 72.27 73.86 71.62 72.30 0.0M
2025-01-14 72.31 72.85 71.47 72.27 0.0M
2025-01-13 71.98 72.74 71.47 72.31 0.0M
2025-01-10 71.97 72.91 71.97 72.25 0.0M
2025-01-09 72.89 73.23 71.30 71.97 0.0M
2025-01-08 73.78 73.79 72.39 72.94 0.0M
2025-01-07 72.97 73.54 72.63 73.04 0.0M
2025-01-06 73.09 73.65 72.30 73.02 0.0M
2025-01-03 72.43 73.66 72.15 72.15 0.0M
2025-01-02 72.53 73.83 72.15 72.15 0.0M