InvestB3
← InícioComparar

RECD11

FII RECD

R$ 5,21
-4,40% no dia

No mês

-5,27%

No ano

-37,60%

12 meses

-37,53%

Desde 10/2024

-47,90%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (230)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 5,45R$ 5,17R$ 5,45R$ 5,21-4,40%60
03/09/2026R$ 5,45R$ 5,45R$ 5,45R$ 5,450,00%529
02/09/2026R$ 5,50R$ 5,45R$ 5,50R$ 5,45-0,91%39
01/09/2026R$ 5,50R$ 5,50R$ 5,50R$ 5,500,00%241
31/08/2026R$ 5,41R$ 5,41R$ 5,82R$ 5,50+2,80%433
28/08/2026R$ 5,35R$ 5,35R$ 5,35R$ 5,350,00%8.880
27/08/2026R$ 5,40R$ 5,34R$ 5,40R$ 5,35-0,37%77.651
26/08/2026R$ 5,40R$ 5,37R$ 5,40R$ 5,37-0,56%10.019
25/08/2026R$ 5,51R$ 5,40R$ 5,51R$ 5,40-1,82%64
24/08/2026R$ 5,51R$ 5,45R$ 5,55R$ 5,50+0,92%20.052
21/08/2026R$ 5,56R$ 5,45R$ 5,83R$ 5,45-0,91%117
20/08/2026R$ 5,56R$ 5,50R$ 5,56R$ 5,500,00%7
19/08/2026R$ 5,40R$ 5,30R$ 5,90R$ 5,50+1,85%6.064
18/08/2026R$ 5,31R$ 5,25R$ 5,98R$ 5,40+2,86%26.989
17/08/2026R$ 7,09R$ 5,25R$ 7,09R$ 5,25-25,95%6.068
14/08/2026R$ 7,09R$ 6,09R$ 7,10R$ 7,090,00%80
13/08/2026R$ 6,59R$ 6,59R$ 7,09R$ 7,09+5,35%6
12/08/2026R$ 6,39R$ 6,06R$ 6,73R$ 6,73+5,49%281
11/08/2026R$ 6,37R$ 6,37R$ 6,40R$ 6,38-1,85%45
10/08/2026R$ 6,37R$ 6,37R$ 6,51R$ 6,500,00%39
07/08/2026R$ 6,95R$ 6,29R$ 7,09R$ 6,50-6,47%475
06/08/2026R$ 7,10R$ 6,95R$ 7,10R$ 6,95-2,11%9
05/08/2026R$ 7,10R$ 7,10R$ 7,10R$ 7,100,00%4
04/08/2026R$ 7,07R$ 7,07R$ 7,10R$ 7,10+1,43%77
03/08/2026R$ 6,30R$ 6,30R$ 7,00R$ 7,00-1,69%20
31/07/2026R$ 7,12R$ 7,12R$ 7,12R$ 7,120,00%21
30/07/2026R$ 6,97R$ 6,97R$ 7,12R$ 7,120,00%18
29/07/2026R$ 7,13R$ 7,12R$ 7,13R$ 7,12+0,99%23
28/07/2026R$ 7,00R$ 6,69R$ 7,18R$ 7,05-1,40%83
27/07/2026R$ 7,16R$ 7,15R$ 7,16R$ 7,150,00%93
24/07/2026R$ 7,20R$ 7,15R$ 7,20R$ 7,15-0,69%5
23/07/2026R$ 6,74R$ 6,74R$ 7,20R$ 7,20+6,82%104
22/07/2026R$ 6,74R$ 6,74R$ 6,74R$ 6,74+1,05%375
21/07/2026R$ 6,67R$ 6,67R$ 7,00R$ 6,67+6,04%17
20/07/2026R$ 6,29R$ 6,29R$ 6,30R$ 6,290,00%23
17/07/2026R$ 6,65R$ 6,29R$ 7,10R$ 6,29-4,41%544
16/07/2026R$ 7,26R$ 6,31R$ 7,26R$ 6,58+1,70%264
15/07/2026R$ 6,48R$ 6,41R$ 6,48R$ 6,47+0,15%365
14/07/2026R$ 7,28R$ 6,46R$ 7,30R$ 6,46-10,28%198
13/07/2026R$ 7,30R$ 7,08R$ 7,30R$ 7,20-1,37%260
10/07/2026R$ 7,15R$ 7,15R$ 7,30R$ 7,30+2,38%18
08/07/2026R$ 7,10R$ 7,10R$ 7,13R$ 7,13-2,33%5
07/07/2026R$ 7,30R$ 7,25R$ 7,30R$ 7,300,00%37
06/07/2026R$ 7,15R$ 7,15R$ 7,30R$ 7,300,00%6
03/07/2026R$ 7,24R$ 7,24R$ 7,30R$ 7,30+0,83%295
02/07/2026R$ 7,17R$ 7,17R$ 7,27R$ 7,24+2,12%244
01/07/2026R$ 7,10R$ 6,41R$ 7,10R$ 7,09-0,70%61
30/06/2026R$ 6,95R$ 6,95R$ 7,14R$ 7,14+2,73%18
29/06/2026R$ 7,12R$ 6,95R$ 7,12R$ 6,95-2,25%23
26/06/2026R$ 7,11R$ 7,11R$ 7,11R$ 7,11-0,14%4
25/06/2026R$ 7,12R$ 7,12R$ 7,12R$ 7,12-0,14%2
24/06/2026R$ 7,13R$ 7,13R$ 7,13R$ 7,13-0,14%1
23/06/2026R$ 7,14R$ 7,14R$ 7,14R$ 7,14+4,85%16
22/06/2026R$ 6,81R$ 6,81R$ 6,81R$ 6,81-2,01%1
19/06/2026R$ 6,95R$ 6,95R$ 6,95R$ 6,950,00%1
18/06/2026R$ 6,95R$ 6,95R$ 6,95R$ 6,95+4,83%4
17/06/2026R$ 6,63R$ 6,63R$ 6,63R$ 6,630,00%2
16/06/2026R$ 6,63R$ 6,63R$ 6,65R$ 6,63-1,04%58
15/06/2026R$ 6,70R$ 6,70R$ 6,70R$ 6,70+1,06%32
12/06/2026R$ 7,14R$ 6,63R$ 7,14R$ 6,63-6,09%770
11/06/2026R$ 6,69R$ 6,69R$ 7,09R$ 7,06+6,65%224
10/06/2026R$ 7,09R$ 6,62R$ 7,09R$ 6,62-6,36%55
09/06/2026R$ 7,07R$ 7,07R$ 7,07R$ 7,070,00%45
08/06/2026R$ 7,07R$ 6,61R$ 7,07R$ 7,07+6,96%31
03/06/2026R$ 6,61R$ 6,61R$ 6,62R$ 6,61-1,20%51
02/06/2026R$ 6,92R$ 6,69R$ 7,08R$ 6,69-5,37%39
01/06/2026R$ 7,10R$ 7,06R$ 7,10R$ 7,07+0,28%60
29/05/2026R$ 6,71R$ 6,69R$ 7,05R$ 7,05+5,07%58
28/05/2026R$ 6,71R$ 6,71R$ 6,71R$ 6,71-0,15%88
27/05/2026R$ 7,10R$ 6,71R$ 7,10R$ 6,72-5,88%273
26/05/2026R$ 6,70R$ 6,70R$ 7,15R$ 7,14+6,57%166
25/05/2026R$ 6,76R$ 6,70R$ 7,15R$ 6,70+0,15%153
22/05/2026R$ 7,14R$ 6,66R$ 7,14R$ 6,69-5,77%121
21/05/2026R$ 7,12R$ 7,10R$ 7,12R$ 7,10-0,28%15
20/05/2026R$ 6,87R$ 6,71R$ 7,14R$ 7,12+3,94%141
19/05/2026R$ 6,85R$ 6,85R$ 6,85R$ 6,85-3,52%4
18/05/2026R$ 6,68R$ 6,68R$ 7,12R$ 7,10+7,41%39
15/05/2026R$ 6,71R$ 6,61R$ 7,13R$ 6,61-1,49%90
14/05/2026R$ 6,71R$ 6,71R$ 6,71R$ 6,710,00%1
13/05/2026R$ 6,81R$ 6,71R$ 6,81R$ 6,71-1,76%34
11/05/2026R$ 6,82R$ 6,82R$ 6,83R$ 6,83+0,15%58
08/05/2026R$ 6,82R$ 6,82R$ 6,82R$ 6,82+0,29%1
07/05/2026R$ 6,80R$ 6,80R$ 7,15R$ 6,80-4,90%20
06/05/2026R$ 7,10R$ 6,72R$ 7,15R$ 7,15+0,70%1.136
05/05/2026R$ 7,10R$ 6,83R$ 7,10R$ 7,10+3,95%255
04/05/2026R$ 7,05R$ 6,83R$ 7,05R$ 6,83-3,12%42
30/04/2026R$ 6,71R$ 6,71R$ 7,05R$ 7,05+2,92%170
29/04/2026R$ 6,85R$ 6,85R$ 6,85R$ 6,85-3,52%13
28/04/2026R$ 6,95R$ 6,82R$ 7,10R$ 7,100,00%94
27/04/2026R$ 6,95R$ 6,95R$ 7,10R$ 7,100,00%26
24/04/2026R$ 7,10R$ 7,10R$ 7,10R$ 7,10-0,56%20
23/04/2026R$ 7,14R$ 7,14R$ 7,14R$ 7,140,00%4
22/04/2026R$ 6,99R$ 6,99R$ 7,14R$ 7,140,00%13
20/04/2026R$ 6,86R$ 6,86R$ 7,14R$ 7,14+1,85%46
16/04/2026R$ 7,10R$ 7,00R$ 7,14R$ 7,01-0,14%27
15/04/2026R$ 7,00R$ 7,00R$ 7,14R$ 7,02-1,13%689
14/04/2026R$ 7,14R$ 7,10R$ 7,14R$ 7,10-0,56%20
13/04/2026R$ 6,90R$ 6,90R$ 7,15R$ 7,14+1,28%24.521
10/04/2026R$ 7,05R$ 7,05R$ 7,05R$ 7,05+0,71%108
09/04/2026R$ 7,00R$ 6,75R$ 7,00R$ 7,000,00%127
08/04/2026R$ 6,78R$ 6,78R$ 7,00R$ 7,00+4,32%98
07/04/2026R$ 6,99R$ 6,71R$ 6,99R$ 6,71-2,89%95
06/04/2026R$ 6,91R$ 6,91R$ 6,91R$ 6,91-1,29%27
02/04/2026R$ 7,00R$ 7,00R$ 7,00R$ 7,000,00%36
01/04/2026R$ 7,00R$ 7,00R$ 7,00R$ 7,00+0,29%1
31/03/2026R$ 6,99R$ 6,98R$ 6,99R$ 6,980,00%9
30/03/2026R$ 6,99R$ 6,98R$ 6,99R$ 6,98-2,24%28
27/03/2026R$ 7,14R$ 7,14R$ 7,14R$ 7,140,00%10
26/03/2026R$ 6,73R$ 6,73R$ 7,15R$ 7,14+7,37%125
25/03/2026R$ 6,95R$ 6,65R$ 6,95R$ 6,65-5,00%42
24/03/2026R$ 6,98R$ 6,98R$ 7,00R$ 7,00+1,30%13
23/03/2026R$ 6,71R$ 6,71R$ 7,00R$ 6,91+0,88%182
20/03/2026R$ 6,91R$ 6,85R$ 6,99R$ 6,85+0,15%21
19/03/2026R$ 6,85R$ 6,84R$ 6,85R$ 6,84-2,15%47
18/03/2026R$ 7,15R$ 6,99R$ 7,15R$ 6,99-2,24%35
17/03/2026R$ 7,15R$ 7,15R$ 7,15R$ 7,150,00%38
16/03/2026R$ 7,14R$ 7,14R$ 7,15R$ 7,150,00%410
13/03/2026R$ 7,14R$ 7,14R$ 7,15R$ 7,15+4,99%16
12/03/2026R$ 7,09R$ 6,81R$ 7,15R$ 6,81-2,85%28
11/03/2026R$ 7,01R$ 7,01R$ 7,01R$ 7,01-2,10%1
10/03/2026R$ 6,59R$ 6,59R$ 7,16R$ 7,16+5,29%770
09/03/2026R$ 6,98R$ 6,80R$ 6,98R$ 6,80-3,82%160
06/03/2026R$ 7,07R$ 7,07R$ 7,07R$ 7,07+1,00%1
05/03/2026R$ 6,98R$ 6,98R$ 7,16R$ 7,00-0,71%75
04/03/2026R$ 7,16R$ 6,89R$ 7,16R$ 7,05-1,40%34
03/03/2026R$ 6,86R$ 6,86R$ 7,15R$ 7,15+2,00%52
02/03/2026R$ 7,01R$ 7,01R$ 7,16R$ 7,01-2,10%257
27/02/2026R$ 7,16R$ 7,16R$ 7,16R$ 7,160,00%163
26/02/2026R$ 7,15R$ 7,15R$ 7,16R$ 7,16+0,14%176
25/02/2026R$ 7,16R$ 7,10R$ 7,16R$ 7,15-0,14%108
24/02/2026R$ 7,13R$ 7,11R$ 7,16R$ 7,16+0,56%872
23/02/2026R$ 7,54R$ 7,12R$ 7,67R$ 7,12-7,53%546
20/02/2026R$ 7,69R$ 7,69R$ 7,70R$ 7,70-4,23%521
19/02/2026R$ 7,50R$ 7,50R$ 8,04R$ 8,04+4,42%7
18/02/2026R$ 7,70R$ 7,70R$ 7,70R$ 7,700,00%160
13/02/2026R$ 7,70R$ 7,70R$ 7,70R$ 7,700,00%35
12/02/2026R$ 7,70R$ 7,16R$ 7,70R$ 7,700,00%55
11/02/2026R$ 7,70R$ 7,70R$ 7,70R$ 7,70+0,13%26
10/02/2026R$ 7,70R$ 7,69R$ 7,70R$ 7,69-0,13%22
09/02/2026R$ 7,49R$ 7,40R$ 7,70R$ 7,70+2,80%105
06/02/2026R$ 7,49R$ 7,49R$ 7,49R$ 7,490,00%35
05/02/2026R$ 7,49R$ 7,45R$ 7,50R$ 7,49+4,90%29
04/02/2026R$ 7,15R$ 7,13R$ 7,15R$ 7,14+0,28%65
02/02/2026R$ 7,77R$ 7,10R$ 8,15R$ 7,12-11,11%81
31/01/2026R$ 8,18R$ 8,01R$ 8,20R$ 8,01-2,08%1.177
29/01/2026R$ 7,17R$ 7,17R$ 8,19R$ 8,18+14,25%230
27/01/2026R$ 7,84R$ 7,15R$ 7,84R$ 7,16-7,73%80
26/01/2026R$ 8,17R$ 7,70R$ 8,20R$ 7,76-4,55%348
23/01/2026R$ 7,13R$ 7,13R$ 8,17R$ 8,13+14,19%120
22/01/2026R$ 8,18R$ 7,12R$ 8,33R$ 7,12-14,73%213
21/01/2026R$ 8,36R$ 7,99R$ 8,36R$ 8,35-0,12%212
20/01/2026R$ 8,20R$ 8,10R$ 8,36R$ 8,36-0,12%70
19/01/2026R$ 8,37R$ 8,35R$ 8,37R$ 8,370,00%290
16/01/2026R$ 8,37R$ 8,35R$ 8,37R$ 8,37+16,57%100
15/01/2026R$ 8,36R$ 7,18R$ 8,37R$ 7,18-11,47%176
14/01/2026R$ 7,95R$ 7,95R$ 8,13R$ 8,11-0,12%29
13/01/2026R$ 8,13R$ 8,12R$ 8,13R$ 8,12+0,62%62
12/01/2026R$ 7,00R$ 7,00R$ 8,15R$ 8,07+15,29%122
09/01/2026R$ 7,71R$ 7,00R$ 8,36R$ 7,00-9,09%3.416
08/01/2026R$ 8,36R$ 7,70R$ 8,36R$ 7,70-7,89%29
07/01/2026R$ 8,37R$ 8,36R$ 8,37R$ 8,36-0,12%57
06/01/2026R$ 8,81R$ 8,37R$ 8,81R$ 8,37-5,10%86
05/01/2026R$ 8,82R$ 8,78R$ 8,82R$ 8,82-2,00%117
03/01/2026R$ 8,18R$ 8,12R$ 9,17R$ 9,00+7,78%232
30/12/2025R$ 8,36R$ 7,72R$ 8,36R$ 8,35+1,95%26
29/12/2025R$ 8,19R$ 8,19R$ 8,19R$ 8,19-2,03%6
26/12/2025R$ 8,20R$ 8,20R$ 8,36R$ 8,36-0,12%12
23/12/2025R$ 8,37R$ 8,37R$ 8,37R$ 8,370,00%6
22/12/2025R$ 8,25R$ 8,25R$ 8,37R$ 8,370,00%19
19/12/2025R$ 8,36R$ 8,36R$ 8,37R$ 8,37+1,45%54
18/12/2025R$ 8,25R$ 8,25R$ 8,25R$ 8,250,00%36
17/12/2025R$ 8,36R$ 8,25R$ 8,36R$ 8,25-1,32%15
16/12/2025R$ 7,79R$ 7,79R$ 8,36R$ 8,36+8,43%70
12/12/2025R$ 8,37R$ 7,71R$ 8,37R$ 7,710,00%62
11/12/2025R$ 8,38R$ 7,71R$ 8,38R$ 7,71-8,00%12
10/12/2025R$ 8,37R$ 8,36R$ 8,38R$ 8,38+8,13%32
08/12/2025R$ 8,40R$ 7,75R$ 8,40R$ 7,75-7,74%175
06/12/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,400,00%16
04/12/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,40-0,24%122
02/12/2025R$ 8,42R$ 8,42R$ 8,42R$ 8,42+0,12%1
01/12/2025R$ 8,41R$ 8,41R$ 8,41R$ 8,410,00%21
29/11/2025R$ 8,40R$ 8,34R$ 8,41R$ 8,41+0,12%69
27/11/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,40+0,72%85
26/11/2025R$ 8,40R$ 8,34R$ 8,40R$ 8,34-0,71%2
25/11/2025R$ 8,40R$ 8,37R$ 8,40R$ 8,400,00%8
24/11/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,400,00%54
21/11/2025R$ 7,90R$ 7,75R$ 8,40R$ 8,40+4,09%332
19/11/2025R$ 8,07R$ 8,07R$ 8,08R$ 8,07-1,82%46
18/11/2025R$ 8,27R$ 8,22R$ 8,27R$ 8,22-0,72%37
17/11/2025R$ 8,28R$ 8,28R$ 8,28R$ 8,28-0,12%3
14/11/2025R$ 8,35R$ 8,29R$ 8,35R$ 8,290,00%100
13/11/2025R$ 8,30R$ 8,29R$ 8,30R$ 8,29-0,72%22
12/11/2025R$ 8,34R$ 8,34R$ 8,35R$ 8,35+0,12%12
11/11/2025R$ 8,27R$ 8,27R$ 8,34R$ 8,34+0,97%4
10/11/2025R$ 8,31R$ 8,23R$ 8,31R$ 8,26+0,49%8
07/11/2025R$ 8,25R$ 8,22R$ 8,25R$ 8,22+0,24%24
06/11/2025R$ 8,29R$ 8,20R$ 8,29R$ 8,20-1,09%22
31/10/2025R$ 8,29R$ 8,29R$ 8,30R$ 8,29+2,09%27
30/10/2025R$ 8,12R$ 8,12R$ 8,12R$ 8,12-0,85%1
29/10/2025R$ 8,26R$ 8,19R$ 8,26R$ 8,19-1,33%31
27/10/2025R$ 8,30R$ 8,30R$ 8,30R$ 8,30+3,49%4
23/10/2025R$ 8,27R$ 8,02R$ 8,27R$ 8,02-3,37%13
21/10/2025R$ 8,02R$ 8,02R$ 8,30R$ 8,30+3,23%68
20/10/2025R$ 8,05R$ 8,04R$ 8,05R$ 8,040,00%13
17/10/2025R$ 8,36R$ 8,04R$ 8,36R$ 8,04-3,83%27
16/10/2025R$ 8,36R$ 8,36R$ 8,36R$ 8,360,00%21
14/10/2025R$ 8,36R$ 8,35R$ 8,36R$ 8,360,00%47
13/10/2025R$ 8,36R$ 8,36R$ 8,36R$ 8,36-0,48%4
10/10/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,400,00%14
09/10/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,400,00%12
08/10/2025R$ 8,40R$ 8,40R$ 8,40R$ 8,40+0,12%9
07/10/2025R$ 8,05R$ 8,05R$ 8,39R$ 8,39+4,74%19
03/10/2025R$ 8,01R$ 8,01R$ 8,39R$ 8,01-0,12%8
02/10/2025R$ 8,05R$ 8,02R$ 8,05R$ 8,02-0,37%2
01/10/2025R$ 8,40R$ 8,05R$ 8,40R$ 8,05-4,39%22
30/09/2025R$ 8,41R$ 8,41R$ 8,42R$ 8,42+0,36%123
29/09/2025R$ 8,43R$ 8,03R$ 8,43R$ 8,39-0,36%37
25/09/2025R$ 8,43R$ 8,01R$ 8,43R$ 8,42-0,12%21
24/09/2025R$ 8,40R$ 8,40R$ 8,43R$ 8,43+5,64%225
23/09/2025R$ 8,43R$ 7,97R$ 8,43R$ 7,98-5,34%89
20/09/2025R$ 8,43R$ 8,41R$ 8,43R$ 8,430,00%8
18/09/2025R$ 8,00R$ 8,00R$ 8,43R$ 8,43+4,33%27
17/09/2025R$ 8,43R$ 8,03R$ 8,43R$ 8,08-4,15%33
16/09/2025R$ 8,42R$ 8,40R$ 8,43R$ 8,43+0,12%216
15/09/2025R$ 8,15R$ 8,15R$ 8,42R$ 8,42+3,31%28
12/09/2025R$ 7,98R$ 7,92R$ 8,15R$ 8,150,00%26
11/09/2025R$ 7,87R$ 7,87R$ 8,15R$ 8,15+3,43%32
10/09/2025R$ 7,88R$ 7,88R$ 7,88R$ 7,880,00%11
09/09/2025R$ 8,39R$ 7,88R$ 8,39R$ 7,88+0,25%22
08/09/2025R$ 8,34R$ 7,86R$ 8,43R$ 7,86-5,76%109

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 2,6772 / cota · yield 51,39%
TipoValor / cotaData-comPagamento
DividendoR$ 0,053731/08/202615/09/2026
DividendoR$ 0,074531/07/202614/08/2026
OutroR$ 0,4901/07/202615/07/2026
DividendoR$ 0,084930/06/202614/07/2026
DividendoR$ 0,081529/05/202615/06/2026
DividendoR$ 0,093830/04/202615/05/2026
DividendoR$ 0,092331/03/202615/04/2026
DividendoR$ 0,061627/02/202613/03/2026
DividendoR$ 0,075630/01/202613/02/2026
OutroR$ 1,3102/01/202616/01/2026
DividendoR$ 0,079530/12/202515/01/2026
DividendoR$ 0,073328/11/202512/12/2025
DividendoR$ 0,086331/10/202514/11/2025
DividendoR$ 0,073930/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.