São Paulo - Delayed Quote BRL

Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario (RECX11.SA)

67.99
0.00
(0.00%)
At close: October 8 at 4:47:31 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 30, 202567.9967.9967.9967.9967.99-
May 29, 202567.9967.9967.9967.9967.99-
May 28, 202567.9967.9967.9967.9967.99-
May 27, 202567.9967.9967.9967.9967.99-
May 26, 202567.9967.9967.9967.9967.99-
May 23, 202567.9967.9967.9967.9967.99-
May 22, 202567.9967.9967.9967.9967.99-
May 21, 202567.9967.9967.9967.9967.99-
May 20, 202567.9967.9967.9967.9967.99-
May 19, 202567.9967.9967.9967.9967.99-
May 16, 202567.9967.9967.9967.9967.99-
May 15, 202567.9967.9967.9967.9967.99-
May 14, 202567.9967.9967.9967.9967.99-
May 13, 202567.9967.9967.9967.9967.99-
May 12, 202567.9967.9967.9967.9967.99-
May 9, 202567.9967.9967.9967.9967.99-
May 8, 202567.9967.9967.9967.9967.99-
May 7, 202567.9967.9967.9967.9967.99-
May 6, 202567.9967.9967.9967.9967.99-
May 5, 202567.9967.9967.9967.9967.99-
May 2, 202567.9967.9967.9967.9967.99-
Apr 30, 202567.9967.9967.9967.9967.99-
Apr 29, 202567.9967.9967.9967.9967.99-
Apr 28, 202567.9967.9967.9967.9967.99-
Apr 25, 202567.9967.9967.9967.9967.99-
Apr 24, 202567.9967.9967.9967.9967.99-
Apr 23, 202567.9967.9967.9967.9967.99-
Apr 22, 202567.9967.9967.9967.9967.99-
Apr 17, 202567.9967.9967.9967.9967.99-
Apr 16, 202567.9967.9967.9967.9967.99-
Apr 15, 202567.9967.9967.9967.9967.99-
Apr 14, 202567.9967.9967.9967.9967.99-
Apr 11, 202567.9967.9967.9967.9967.99-
Apr 10, 202567.9967.9967.9967.9967.99-
Apr 9, 202567.9967.9967.9967.9967.99-
Apr 8, 202567.9967.9967.9967.9967.99-
Apr 7, 202567.9967.9967.9967.9967.99-
Apr 4, 202567.9967.9967.9967.9967.99-
Apr 3, 202567.9967.9967.9967.9967.99-
Apr 2, 202567.9967.9967.9967.9967.99-
Apr 1, 202567.9967.9967.9967.9967.99-
Mar 31, 202567.9967.9967.9967.9967.99-
Mar 28, 202567.9967.9967.9967.9967.99-
Mar 27, 202567.9967.9967.9967.9967.99-
Mar 26, 202567.9967.9967.9967.9967.99-
Mar 25, 202567.9967.9967.9967.9967.99-
Mar 24, 202567.9967.9967.9967.9967.99-
Mar 21, 202567.9967.9967.9967.9967.99-
Mar 20, 202567.9967.9967.9967.9967.99-
Mar 19, 202567.9967.9967.9967.9967.99-
Mar 18, 202567.9967.9967.9967.9967.99-
Mar 17, 202567.9967.9967.9967.9967.99-
Mar 14, 202567.9967.9967.9967.9967.99-
Mar 13, 202567.9967.9967.9967.9967.99-
Mar 12, 202567.9967.9967.9967.9967.99-
Mar 11, 202567.9967.9967.9967.9967.99-
Mar 10, 202567.9967.9967.9967.9967.99-
Mar 7, 202567.9967.9967.9967.9967.99-
Mar 6, 202567.9967.9967.9967.9967.99-
Mar 5, 202567.9967.9967.9967.9967.99-
Feb 28, 202567.9967.9967.9967.9967.99-
Feb 27, 202567.9967.9967.9967.9967.99-
Feb 26, 202567.9967.9967.9967.9967.99-
Feb 25, 202567.9967.9967.9967.9967.99-
Feb 24, 202567.9967.9967.9967.9967.99-
Feb 21, 202567.9967.9967.9967.9967.99-
Feb 20, 202567.9967.9967.9967.9967.99-
Feb 19, 202567.9967.9967.9967.9967.99-
Feb 18, 202567.9967.9967.9967.9967.99-
Feb 17, 202567.9967.9967.9967.9967.99-
Feb 14, 202567.9967.9967.9967.9967.99-
Feb 13, 202567.9967.9967.9967.9967.99-
Feb 12, 202567.9967.9967.9967.9967.99-
Feb 11, 202567.9967.9967.9967.9967.99-
Feb 10, 202567.9967.9967.9967.9967.99-
Feb 7, 202567.9967.9967.9967.9967.99-
Feb 6, 202567.9967.9967.9967.9967.99-
Feb 5, 202567.9967.9967.9967.9967.99-
Feb 4, 202567.9967.9967.9967.9967.99-
Feb 3, 202567.9967.9967.9967.9967.99-
Jan 31, 202567.9967.9967.9967.9967.99-
Jan 30, 202567.9967.9967.9967.9967.99-
Jan 29, 202567.9967.9967.9967.9967.99-
Jan 28, 202567.9967.9967.9967.9967.99-
Jan 27, 202567.9967.9967.9967.9967.99-
Jan 24, 202567.9967.9967.9967.9967.99-
Jan 23, 202567.9967.9967.9967.9967.99-
Jan 22, 202567.9967.9967.9967.9967.99-
Jan 21, 202567.9967.9967.9967.9967.99-
Jan 20, 202567.9967.9967.9967.9967.99-
Jan 17, 202567.9967.9967.9967.9967.99-
Jan 16, 202567.9967.9967.9967.9967.99-
Jan 15, 202567.9967.9967.9967.9967.99-
Jan 14, 202567.9967.9967.9967.9967.99-
Jan 13, 202567.9967.9967.9967.9967.99-
Jan 10, 202567.9967.9967.9967.9967.99-
Jan 9, 202567.9967.9967.9967.9967.99-
Jan 8, 202567.9967.9967.9967.9967.99-
Jan 7, 202567.9967.9967.9967.9967.99-
Jan 6, 202567.9967.9967.9967.9967.99-
Jan 3, 202567.9967.9967.9967.9967.99-
Jan 2, 202567.9967.9967.9967.9967.99-
Dec 30, 202467.9967.9967.9967.9967.99-
Dec 27, 202467.9967.9967.9967.9967.99-
Dec 26, 202467.9967.9967.9967.9967.99-
Dec 23, 202467.9967.9967.9967.9967.99-
Dec 20, 202467.9967.9967.9967.9967.99-
Dec 19, 202467.9967.9967.9967.9967.99-
Dec 18, 202467.9967.9967.9967.9967.99-
Dec 17, 202467.9967.9967.9967.9967.99-
Dec 16, 202467.9967.9967.9967.9967.99-
Dec 13, 202467.9967.9967.9967.9967.99-
Dec 12, 202467.9967.9967.9967.9967.99-
Dec 11, 202467.9967.9967.9967.9967.99-
Dec 10, 202467.9967.9967.9967.9967.99-
Dec 9, 202467.9967.9967.9967.9967.99-
Dec 6, 202467.9967.9967.9967.9967.99-
Dec 5, 202467.9967.9967.9967.9967.99-
Dec 4, 202467.9967.9967.9967.9967.99-
Dec 3, 202467.9967.9967.9967.9967.99-
Dec 2, 202467.9967.9967.9967.9967.99-
Nov 29, 202467.9967.9967.9967.9967.99-
Nov 28, 202467.9967.9967.9967.9967.99-
Nov 27, 202467.9967.9967.9967.9967.99-
Nov 26, 202467.9967.9967.9967.9967.99-
Nov 25, 202467.9967.9967.9967.9967.99-
Nov 22, 202467.9967.9967.9967.9967.99-
Nov 21, 202467.9967.9967.9967.9967.99-
Nov 19, 202467.9967.9967.9967.9967.99-
Nov 18, 202467.9967.9967.9967.9967.99-
Nov 14, 202467.9967.9967.9967.9967.99-
Nov 13, 202467.9967.9967.9967.9967.99-
Nov 12, 202467.9967.9967.9967.9967.99-
Nov 11, 202467.9967.9967.9967.9967.99-
Nov 8, 202467.9967.9967.9967.9967.99-
Nov 7, 202467.9967.9967.9967.9967.99-
Nov 6, 2024 12.36976 Dividend
Nov 6, 202467.9967.9967.9967.9967.99-
Nov 5, 202467.9967.9967.9967.9955.62-
Nov 4, 202467.9967.9967.9967.9955.62-
Nov 1, 202467.9967.9967.9967.9955.62-
Oct 31, 202467.9967.9967.9967.9955.62-
Oct 30, 202467.9967.9967.9967.9955.62-
Oct 29, 202467.9967.9967.9967.9955.62-
Oct 28, 202467.9967.9967.9967.9955.62-
Oct 25, 202467.9967.9967.9967.9955.62-
Oct 24, 202467.9967.9967.9967.9955.62-
Oct 23, 202467.9967.9967.9967.9955.62-
Oct 22, 202467.9967.9967.9967.9955.62-
Oct 21, 202467.9967.9967.9967.9955.62-
Oct 18, 202467.9967.9967.9967.9955.62-
Oct 17, 202467.9967.9967.9967.9955.62-
Oct 16, 202467.9967.9967.9967.9955.62-
Oct 15, 202467.9967.9967.9967.9955.62-
Oct 14, 202467.9967.9967.9967.9955.62-
Oct 11, 202467.9967.9967.9967.9955.62-
Oct 10, 202467.9967.9967.9967.9955.62-
Oct 9, 202467.9967.9967.9967.9955.62-
Oct 8, 202465.0067.9965.0067.9955.62926
Oct 7, 202466.5066.7065.5066.6854.551,549
Oct 4, 202463.5066.5062.1066.5054.40558
Oct 3, 202464.7165.9763.5063.5051.95167
Oct 2, 202464.7064.7062.1062.1150.81257
Oct 1, 202462.1164.4962.1164.4952.7617
Sep 30, 202462.1562.1562.1162.1150.81194
Sep 27, 202462.1062.1262.1062.1150.8118
Sep 26, 202462.1162.1162.1062.1050.8014
Sep 25, 202464.2564.2564.2564.2552.56-
Sep 24, 202464.2564.2564.2564.2552.56-
Sep 23, 202463.0064.2562.9864.2552.5694
Sep 20, 202462.1063.0062.1063.0051.54120
Sep 19, 202462.2362.9962.0262.0250.7434
Sep 18, 202462.9962.9962.9962.9951.533
Sep 17, 202462.9962.9962.9962.9951.53138
Sep 16, 202463.0063.5062.9962.9951.531,131
Sep 13, 202463.0064.9863.0064.9853.16374
Sep 12, 202463.2663.2663.0063.0051.54408
Sep 11, 202463.2663.2663.2663.2651.751
Sep 10, 202463.2663.2663.2663.2651.752
Sep 9, 202465.0865.0863.2163.2151.717
Sep 6, 202465.4765.4765.4765.4753.5619
Sep 5, 202464.6964.6964.6964.6952.922
Sep 4, 202464.6964.6964.6964.6952.925
Sep 3, 202464.8264.8264.6964.6952.9211
Sep 2, 202464.9964.9964.8264.8253.033
Aug 30, 202463.0664.8063.0664.8053.0197
Aug 29, 202463.8063.8063.8063.8052.19-
Aug 28, 202463.9963.9963.8063.8052.193
Aug 27, 202463.9963.9963.9963.9952.351
Aug 26, 202463.7065.0063.5064.3552.6483
Aug 23, 202465.0065.0065.0065.0053.179
Aug 22, 202465.4965.4965.0065.0053.179
Aug 21, 202465.4065.4965.4065.4953.587
Aug 20, 202465.0065.5065.0065.5053.5852
Aug 19, 202465.9665.9665.0065.0053.1716
Aug 16, 202465.0065.0065.0065.0053.17-
Aug 15, 202465.0065.0065.0065.0053.17-
Aug 14, 202465.0365.0365.0065.0053.17170
Aug 13, 202465.0365.0365.0365.0353.201
Aug 12, 202463.1965.9863.1965.0353.2044
Aug 9, 202464.6464.6463.2063.2051.7021
Aug 8, 202464.0064.0064.0064.0052.3639
Aug 7, 202463.1363.9963.0763.9952.3597
Aug 6, 202463.0763.0763.0763.0751.601
Aug 5, 202466.1266.1263.0663.0651.59146
Aug 2, 202466.0966.0966.0966.0954.071
Aug 1, 202466.1066.1066.0866.0954.076
Jul 31, 202466.1066.1066.1066.1054.071
Jul 30, 202466.9766.9864.5065.5253.601,221
Jul 29, 202466.9866.9866.1266.2054.161,007
Jul 26, 202466.5966.9866.3966.9854.79127
Jul 25, 202466.5966.5966.5966.5954.47115
Jul 24, 202466.4866.9866.4866.5954.479
Jul 23, 202466.1766.4866.1666.4854.3864
Jul 22, 202466.6866.6966.2166.2154.169
Jul 19, 202466.6966.6966.0066.2054.1650
Jul 18, 202466.5966.6066.5966.6054.4815
Jul 17, 202466.1666.4066.1666.4054.3228
Jul 16, 202465.8066.1665.0166.1654.1252
Jul 15, 2024 0.6 Dividend
Jul 15, 202465.7066.1464.1565.8053.83355
Jul 12, 202466.4666.4666.4566.4553.873
Jul 11, 202466.2467.0566.2467.0554.3639
Jul 10, 202465.8565.8565.8565.8553.386
Jul 9, 202466.2366.2366.2366.2353.691
Jul 8, 202466.2366.2366.2366.2353.696
Jul 5, 202466.2266.2366.2266.2353.6913
Jul 4, 202466.2166.2166.2166.2153.6811
Jul 3, 202465.4566.2365.4566.2353.69125
Jul 2, 202466.8467.0164.9266.1553.632,952
Jul 1, 202466.8166.9866.0466.8354.1862
Jun 28, 202466.0166.0265.7166.0253.52423
Jun 27, 202465.8365.8365.8365.8353.371
Jun 26, 202466.9966.9966.9966.9954.31-
Jun 25, 202466.9966.9966.9966.9954.312
Jun 24, 202465.8466.9965.8466.9954.31106
Jun 21, 202465.8067.0064.8867.0054.32175
Jun 20, 202467.8867.9965.0365.8053.3469
Jun 19, 202467.8767.8767.8767.8755.025
Jun 18, 202467.8767.8767.8767.8755.022
Jun 17, 2024 0.7 Dividend
Jun 17, 202467.2067.2064.9966.9154.244
Jun 14, 202467.8767.9067.8767.9054.4829
Jun 13, 202467.0067.0067.0067.0053.766
Jun 12, 202466.4466.7066.4466.7053.516
Jun 11, 202464.5266.1164.5266.1153.0448
Jun 10, 202465.7665.7665.4065.4052.477
Jun 7, 202465.0366.0963.2565.7952.78717
Jun 6, 202466.4166.4166.4166.4153.281
Jun 5, 202465.4166.4364.9466.4353.3066
Jun 4, 202466.1966.1966.1966.1953.111,001
Jun 3, 202467.9967.9966.3666.3653.2417
May 31, 202466.8869.0066.8868.9855.34103

Related Tickers

DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII
75.17
+0.01%
 
SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
995.99
+2.68%
 
PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
15.82
+2.66%
 
VPPR11.SA Xp Properties Fundo De Investimento Imobiliario
13.10
0.00%
 
XPCM11.SA XP Corporate Macaé Fundo de Investimento Imobiliário - FII
7.03
+0.86%
 
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
45.60
-0.02%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
77.43
+0.56%
 
TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario
0.6200
0.00%
 
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
85.73
-0.52%
 
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
97.20
+0.10%