REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario (BVMF:RECD11)
Brazil · Delayed Price · Currency is BRL 7.05
+0.20 (2.92%)
Last updated: Apr 30, 2026, 4:40 PM GMT-3
BVMF:RECD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.71 | 7.05 | 6.71 | 7.05 | 7.05 | 2.92% | 170 |
| Apr 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 13 |
| Apr 28, 2026 | 6.95 | 7.10 | 6.82 | 7.10 | 7.10 | - | 94 |
| Apr 27, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - | 26 |
| Apr 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 20 |
| Apr 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 4 |
| Apr 22, 2026 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | - | 13 |
| Apr 20, 2026 | 6.86 | 7.14 | 6.86 | 7.14 | 7.14 | 1.85% | 46 |
| Apr 16, 2026 | 7.10 | 7.14 | 7.00 | 7.01 | 7.01 | -0.14% | 27 |
| Apr 15, 2026 | 7.00 | 7.14 | 7.00 | 7.02 | 7.02 | -1.13% | 689 |
| Apr 14, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.56% | 20 |
| Apr 13, 2026 | 6.90 | 7.15 | 6.90 | 7.14 | 7.14 | 1.28% | 24,521 |
| Apr 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 108 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | - | 127 |
| Apr 8, 2026 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 4.32% | 98 |
| Apr 7, 2026 | 6.99 | 6.99 | 6.71 | 6.71 | 6.71 | -2.89% | 87 |
| Apr 6, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.29% | 16 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 36 |
| Apr 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | 1 |
| Mar 31, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.89 | - | 5 |
| Mar 30, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.89 | -2.24% | 28 |
| Mar 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.05 | - | 10 |
| Mar 26, 2026 | 6.73 | 7.15 | 6.73 | 7.14 | 7.05 | 7.37% | 125 |
| Mar 25, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.56 | -5.00% | 42 |
| Mar 24, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 6.91 | 1.30% | 13 |
| Mar 23, 2026 | 6.71 | 7.00 | 6.71 | 6.91 | 6.82 | 0.88% | 182 |
| Mar 20, 2026 | 6.91 | 6.99 | 6.85 | 6.85 | 6.76 | 0.15% | 21 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.84 | 6.84 | 6.75 | -2.15% | 26 |
| Mar 18, 2026 | 7.15 | 7.15 | 6.99 | 6.99 | 6.90 | -2.24% | 35 |
| Mar 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | 38 |
| Mar 16, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.06 | - | 34 |
| Mar 13, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.06 | 4.99% | 16 |
| Mar 12, 2026 | 7.09 | 7.15 | 6.81 | 6.81 | 6.72 | -2.85% | 28 |
| Mar 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | -2.09% | 1 |
| Mar 10, 2026 | 6.59 | 7.16 | 6.59 | 7.16 | 7.07 | 5.29% | 770 |
| Mar 9, 2026 | 6.98 | 6.98 | 6.80 | 6.80 | 6.71 | -3.82% | 159 |
| Mar 6, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.98 | 1.00% | 1 |
| Mar 5, 2026 | 6.98 | 7.16 | 6.98 | 7.00 | 6.91 | -0.71% | 75 |
| Mar 4, 2026 | 7.16 | 7.16 | 6.89 | 7.05 | 6.96 | -1.40% | 34 |
| Mar 3, 2026 | 6.86 | 7.15 | 6.86 | 7.15 | 7.06 | 2.00% | 52 |
| Mar 2, 2026 | 7.01 | 7.16 | 7.01 | 7.01 | 6.92 | -2.09% | 257 |
| Feb 27, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.00 | - | 163 |
| Feb 26, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.00 | 0.14% | 176 |
| Feb 25, 2026 | 7.16 | 7.16 | 7.10 | 7.15 | 6.99 | -0.14% | 108 |
| Feb 24, 2026 | 7.13 | 7.16 | 7.11 | 7.16 | 7.00 | 0.56% | 872 |
| Feb 23, 2026 | 7.54 | 7.67 | 7.12 | 7.12 | 6.97 | -7.53% | 546 |
| Feb 20, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.53 | -4.23% | 521 |
| Feb 19, 2026 | 7.50 | 8.04 | 7.50 | 8.04 | 7.87 | 4.42% | 7 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - | 160 |
| Feb 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - | 35 |