Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios (BVMF:RECR11)
Brazil · Delayed Price · Currency is BRL 80.50
+0.80 (1.00%)
At close: Oct 3, 2025
BVMF:RECR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.10 | 79.14 | 77.90 | 77.96 | 77.96 | -2.44% | 49,686 |
| Oct 7, 2025 | 80.05 | 80.28 | 79.50 | 79.91 | 79.17 | -0.11% | 28,299 |
| Oct 6, 2025 | 80.06 | 80.45 | 79.90 | 80.00 | 79.26 | -0.62% | 33,966 |
| Oct 3, 2025 | 79.69 | 80.50 | 79.65 | 80.50 | 79.75 | 1.00% | 22,136 |
| Oct 2, 2025 | 79.42 | 79.70 | 79.20 | 79.70 | 78.96 | 0.71% | 26,797 |
| Oct 1, 2025 | 80.35 | 80.70 | 78.85 | 79.14 | 78.41 | -1.97% | 59,505 |
| Sep 30, 2025 | 80.53 | 80.97 | 80.14 | 80.73 | 79.98 | 0.30% | 32,392 |
| Sep 29, 2025 | 81.30 | 81.50 | 80.06 | 80.49 | 79.74 | -1.60% | 64,477 |
| Sep 26, 2025 | 81.50 | 82.00 | 81.00 | 81.80 | 81.04 | 0.94% | 31,429 |
| Sep 25, 2025 | 80.66 | 81.50 | 80.66 | 81.04 | 80.29 | 0.53% | 23,786 |
| Sep 24, 2025 | 81.50 | 81.56 | 80.50 | 80.61 | 79.86 | -0.60% | 23,501 |
| Sep 23, 2025 | 81.09 | 81.56 | 81.00 | 81.10 | 80.35 | 0.31% | 20,561 |
| Sep 22, 2025 | 81.71 | 81.71 | 80.53 | 80.85 | 80.10 | -1.39% | 27,637 |
| Sep 19, 2025 | 80.31 | 81.99 | 79.91 | 81.99 | 81.23 | 2.21% | 54,500 |
| Sep 18, 2025 | 80.15 | 80.30 | 79.93 | 80.22 | 79.48 | 0.10% | 21,704 |
| Sep 17, 2025 | 80.00 | 80.23 | 79.61 | 80.14 | 79.40 | 0.93% | 23,506 |
| Sep 16, 2025 | 79.72 | 80.25 | 79.26 | 79.40 | 78.66 | -0.39% | 33,030 |
| Sep 15, 2025 | 78.95 | 79.94 | 78.53 | 79.71 | 78.97 | 0.96% | 37,310 |
| Sep 12, 2025 | 78.80 | 78.95 | 78.30 | 78.95 | 78.22 | 0.32% | 40,434 |
| Sep 11, 2025 | 79.96 | 80.24 | 78.70 | 78.70 | 77.97 | -1.51% | 60,928 |
| Sep 10, 2025 | 80.87 | 80.87 | 79.90 | 79.91 | 79.17 | -0.61% | 37,426 |
| Sep 9, 2025 | 80.98 | 80.99 | 80.02 | 80.40 | 79.65 | -0.68% | 28,359 |
| Sep 8, 2025 | 80.97 | 81.00 | 80.35 | 80.95 | 80.20 | -0.88% | 42,502 |
| Sep 5, 2025 | 82.19 | 82.50 | 81.61 | 81.67 | 80.14 | -0.62% | 42,855 |
| Sep 4, 2025 | 81.92 | 82.18 | 81.58 | 82.18 | 80.64 | 0.35% | 22,602 |
| Sep 3, 2025 | 81.50 | 82.11 | 81.30 | 81.89 | 80.35 | 0.66% | 22,870 |
| Sep 2, 2025 | 81.62 | 81.63 | 81.01 | 81.35 | 79.82 | -0.34% | 41,235 |
| Sep 1, 2025 | 82.06 | 82.19 | 80.95 | 81.63 | 80.10 | -0.33% | 52,738 |
| Aug 29, 2025 | 82.17 | 82.19 | 81.68 | 81.90 | 80.36 | -0.35% | 26,358 |
| Aug 28, 2025 | 81.89 | 82.19 | 81.67 | 82.19 | 80.65 | 0.37% | 22,045 |
| Aug 27, 2025 | 81.89 | 81.89 | 81.55 | 81.89 | 80.35 | 0.05% | 30,094 |
| Aug 26, 2025 | 81.57 | 81.89 | 81.50 | 81.85 | 80.31 | 0.43% | 21,688 |
| Aug 25, 2025 | 81.31 | 81.89 | 81.31 | 81.50 | 79.97 | -0.40% | 24,670 |
| Aug 22, 2025 | 81.88 | 81.89 | 80.85 | 81.83 | 80.29 | 0.52% | 32,495 |
| Aug 21, 2025 | 81.89 | 82.00 | 80.69 | 81.41 | 79.88 | -0.21% | 28,824 |
| Aug 20, 2025 | 81.59 | 81.59 | 81.20 | 81.58 | 80.05 | 0.21% | 20,808 |
| Aug 19, 2025 | 81.25 | 82.00 | 81.07 | 81.41 | 79.88 | -0.32% | 38,053 |
| Aug 18, 2025 | 81.99 | 81.99 | 81.11 | 81.67 | 80.14 | -0.40% | 32,734 |
| Aug 15, 2025 | 81.30 | 82.08 | 81.29 | 82.00 | 80.46 | 0.89% | 30,019 |
| Aug 14, 2025 | 81.60 | 82.40 | 80.42 | 81.28 | 79.76 | -0.05% | 34,810 |
| Aug 13, 2025 | 81.80 | 82.50 | 81.20 | 81.32 | 79.79 | -0.55% | 30,595 |
| Aug 12, 2025 | 81.87 | 82.01 | 81.50 | 81.77 | 80.24 | -0.12% | 22,492 |
| Aug 11, 2025 | 82.00 | 82.37 | 81.40 | 81.87 | 80.33 | -0.04% | 31,310 |
| Aug 8, 2025 | 82.29 | 82.44 | 81.32 | 81.90 | 80.36 | -1.62% | 23,514 |
| Aug 7, 2025 | 83.72 | 83.78 | 83.02 | 83.25 | 80.75 | -0.28% | 146,122 |
| Aug 6, 2025 | 83.40 | 83.99 | 83.19 | 83.48 | 80.98 | 0.10% | 26,029 |
| Aug 5, 2025 | 84.30 | 84.30 | 83.07 | 83.40 | 80.90 | -0.67% | 33,570 |
| Aug 4, 2025 | 84.04 | 84.29 | 83.60 | 83.96 | 81.44 | -0.10% | 36,072 |
| Aug 1, 2025 | 83.50 | 84.22 | 83.13 | 84.04 | 81.52 | 1.28% | 39,553 |
| Jul 31, 2025 | 82.90 | 82.99 | 81.82 | 82.98 | 80.49 | 1.20% | 19,432 |