Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

FII RECD CI ER (RECD11.SA)

10.00
+0.20
+(2.04%)
At close: May 7 at 3:37:01 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 7, 20259.6010.009.6010.0010.0016
May 6, 20259.809.809.809.809.801
May 5, 202510.0110.019.9010.0010.007
May 2, 2025 0.1357 Dividend
May 2, 202510.0010.0010.0010.0010.002
Apr 30, 20259.809.909.409.409.2682
Apr 29, 20259.999.999.239.239.102
Apr 28, 20259.999.999.999.999.851
Apr 25, 20259.189.189.189.189.0510
Apr 24, 20259.999.999.999.999.855
Apr 23, 20259.999.999.999.999.851
Apr 22, 20259.999.999.999.999.851
Apr 17, 20259.999.999.909.999.85106
Apr 16, 20259.989.989.989.989.841
Apr 15, 20259.259.989.259.989.846
Apr 14, 20259.989.999.989.999.8517
Apr 11, 20259.999.999.999.999.851
Apr 10, 20259.9910.009.0010.009.863
Apr 9, 202510.0010.0010.0010.009.86-
Apr 8, 202510.0010.0010.0010.009.86530
Apr 7, 202510.0010.0010.0010.009.861
Apr 4, 202510.0010.0010.0010.009.86301
Apr 3, 202510.0010.0010.0010.009.86-
Apr 2, 202510.0010.0010.0010.009.86121
Apr 1, 2025 0.1139 Dividend
Apr 1, 202510.4010.4010.4010.4010.252
Mar 31, 202510.0010.4010.0010.4010.1499
Mar 28, 202510.0010.0010.0010.009.75-
Mar 27, 20259.5010.009.5010.009.75131
Mar 26, 202510.4010.4010.4010.4010.142
Mar 25, 202510.4010.4010.4010.4010.141
Mar 24, 202511.3011.409.5210.4010.14524
Mar 21, 202511.3011.3011.3011.3011.01-
Mar 20, 202511.3011.3011.3011.3011.013
Mar 19, 202511.3011.3011.3011.3011.014
Mar 18, 202511.3011.3011.3011.3011.0122
Mar 17, 202510.0010.0010.0010.009.75-
Mar 14, 202510.0010.0010.0010.009.75-
Mar 13, 202510.0010.0010.0010.009.754
Mar 12, 202510.0010.0010.0010.009.75600
Mar 11, 202510.0010.0010.0010.009.751
Mar 10, 202510.1010.9010.0010.009.75666
Mar 7, 202511.5011.5011.5011.5011.21852
Mar 6, 202511.5011.5011.5011.5011.211
Mar 5, 2025 0.1042 Dividend
Mar 5, 202511.5011.5011.5011.5011.214
Feb 28, 202511.0011.5011.0011.5011.1127,955
Feb 27, 202511.0011.0011.0011.0010.6312,046
Feb 26, 202511.0011.0011.0011.0010.63-
Feb 25, 202511.0011.0011.0011.0010.6320,000
Feb 24, 202511.6511.6511.0011.0010.6320,301
Feb 21, 202510.0010.0010.0010.009.66-
Feb 20, 202510.0010.0010.0010.009.661
Feb 19, 202510.0010.0010.0010.009.66-
Feb 18, 202510.0010.0010.0010.009.66-
Feb 17, 202510.0010.0010.0010.009.66-
Feb 14, 20259.4010.009.4010.009.6648
Feb 13, 20259.409.409.409.409.08-
Feb 12, 20259.649.649.409.409.0813
Feb 11, 202511.8811.8811.8811.8811.48-
Feb 10, 202511.8811.8811.8811.8811.4850
Feb 7, 202511.8811.8811.8811.8811.485
Feb 6, 202511.8811.8811.8811.8811.48-
Feb 5, 202511.8811.8811.8811.8811.48-
Feb 4, 202511.8811.8811.8811.8811.481
Feb 3, 2025 0.1193 Dividend
Feb 3, 202512.0012.0012.0012.0011.59-
Jan 31, 202512.0012.0012.0012.0011.48-
Jan 30, 202512.0012.0012.0012.0011.481
Jan 29, 202512.0012.0012.0012.0011.483
Jan 28, 202511.0011.0011.0011.0010.521
Jan 27, 20259.509.509.509.509.09-
Jan 24, 20259.509.509.509.509.09-
Jan 23, 20259.509.509.509.509.09-
Jan 22, 20259.509.509.509.509.09-
Jan 21, 20259.509.509.509.509.09101
Jan 20, 202510.0010.0010.0010.009.561
Jan 17, 20259.309.309.309.308.89-
Jan 16, 20259.309.309.309.308.89-
Jan 15, 20259.309.309.309.308.89-
Jan 14, 20259.309.309.309.308.89-
Jan 13, 20259.309.309.309.308.89-
Jan 10, 20259.509.509.309.308.899
Jan 9, 202510.0010.0010.0010.009.56-
Jan 8, 202510.0010.0010.0010.009.56-
Jan 7, 20259.2510.009.2510.009.5657
Jan 6, 202510.0010.0010.0010.009.56-
Jan 3, 20259.0510.009.0510.009.566,180
Jan 2, 2025 0.1172 Dividend
Jan 2, 202510.0010.0010.0010.009.56-
Dec 30, 202410.0010.0010.0010.009.454
Dec 27, 202410.0010.009.859.859.312
Dec 26, 202410.0010.0010.0010.009.452
Dec 23, 202410.0010.0010.0010.009.451
Dec 20, 202410.0010.0010.0010.009.451
Dec 19, 202410.0010.0010.0010.009.45-
Dec 18, 202410.0010.0010.0010.009.45-
Dec 17, 202410.0010.0010.0010.009.45308
Dec 16, 202410.0010.009.509.508.984
Dec 13, 202410.0010.0010.0010.009.454
Dec 12, 202410.0010.009.909.909.3645
Dec 11, 202410.0010.0010.0010.009.451
Dec 10, 202410.0010.0010.0010.009.45105
Dec 9, 202410.0010.0010.0010.009.45100
Dec 6, 202410.9010.9010.9010.9010.30-
Dec 5, 202410.9010.9010.9010.9010.30-
Dec 4, 202410.9010.9010.9010.9010.30-
Dec 3, 202410.9010.9010.9010.9010.30-
Dec 2, 2024 0.1759 Dividend
Dec 2, 202410.9010.9010.9010.9010.30-
Nov 29, 202410.9010.9010.9010.9010.14100
Nov 28, 202411.2411.2411.2411.2410.45-
Nov 27, 202411.2411.2411.2411.2410.45-
Nov 26, 202411.2411.2411.2411.2410.45-
Nov 25, 202411.2511.2511.2411.2410.45101
Nov 22, 202410.0011.2410.0011.2410.452,500
Nov 21, 202411.2511.2511.2511.2510.46-
Nov 19, 202411.2511.2511.2511.2510.46-
Nov 18, 202411.2511.2511.2511.2510.46195
Nov 14, 202411.0011.0011.0011.0010.23-
Nov 13, 202411.0011.0011.0011.0010.23-
Nov 12, 202411.0011.0011.0011.0010.23-
Nov 11, 202411.0011.0011.0011.0010.23-
Nov 8, 202411.0011.0011.0011.0010.23-
Nov 7, 202411.0011.0011.0011.0010.231
Nov 6, 202411.0011.0011.0011.0010.23-
Nov 5, 202411.0011.0011.0011.0010.231
Nov 4, 202411.0011.0011.0011.0010.23-
Nov 1, 202411.0011.0011.0011.0010.23-
Oct 31, 202411.0011.0011.0011.0010.23-
Oct 30, 202411.0011.0011.0011.0010.231
Oct 29, 202411.0011.0011.0011.0010.232
Oct 28, 202410.0010.0010.0010.009.30-
Oct 25, 202410.0010.0010.0010.009.30-
Oct 24, 202410.0010.0010.0010.009.3038,000

Related Tickers

PULV11.SA FII PULV CI ER
7.62
+0.13%
 
NCRI11.SA Navi Credito Imobiliario - Fundo De Investimento Imobiliario
8.67
+0.12%
 
EXES11.SA Exes Fundo De Investimento Imobiliario
9.38
-0.21%
 
PATA11.SA Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
10.69
0.00%
 
JSCR11.SA FII JSCR CI ER
8.20
+0.61%
 
TRXY11.SA TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
9.43
+4.08%
 
GAME11.SA Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I
8.57
-0.81%
 
SNME11.SA Suno Multiestrategia Fundo De Investimento Imobiliario
9.68
+3.20%
 
ARXD11.SA Arx Dover Recebiveis Fundo De Investimento Imobiliario
7.15
+1.13%
 
BIME11.SA Brio Multiestrategia - Fundo De Investimento Imobiliario
7.06
+1.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.