São Paulo - Delayed Quote BRL

Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios (RECR11.SA)

88.22 +0.03 (+0.03%)
At close: April 26 at 5:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 88.20 88.35 87.71 88.22 88.22 28,132
Apr 25, 2024 88.78 88.89 88.00 88.19 88.19 33,585
Apr 24, 2024 88.85 88.95 88.45 88.78 88.78 29,260
Apr 23, 2024 88.87 88.95 88.30 88.77 88.77 20,538
Apr 22, 2024 88.81 89.00 88.50 88.76 88.76 29,659
Apr 19, 2024 88.58 88.99 88.00 88.81 88.81 24,591
Apr 18, 2024 88.75 88.77 88.03 88.58 88.58 20,666
Apr 17, 2024 88.30 88.85 88.00 88.78 88.78 25,778
Apr 16, 2024 88.96 89.00 88.14 88.44 88.44 30,002
Apr 15, 2024 89.12 89.12 88.65 88.99 88.99 32,083
Apr 12, 2024 88.65 89.17 88.64 89.12 89.12 27,890
Apr 11, 2024 88.83 89.27 88.64 89.17 89.17 23,763
Apr 10, 2024 89.05 89.27 87.80 88.64 88.64 29,063
Apr 9, 2024 88.96 89.30 88.85 89.05 89.05 22,375
Apr 8, 2024 0.94 Dividend
Apr 8, 2024 89.03 89.32 88.32 88.96 88.96 30,828
Apr 5, 2024 89.53 89.99 89.17 89.97 89.03 31,177
Apr 4, 2024 89.88 90.00 89.09 89.53 88.59 28,105
Apr 3, 2024 89.19 90.00 89.19 89.73 88.79 37,592
Apr 2, 2024 88.95 89.28 88.78 89.19 88.26 26,750
Apr 1, 2024 88.28 88.98 88.11 88.87 87.94 47,880
Mar 28, 2024 87.50 88.38 87.50 88.30 87.38 36,947
Mar 27, 2024 86.98 87.50 86.60 87.38 86.47 31,814
Mar 26, 2024 87.40 87.48 86.51 86.98 86.07 22,852
Mar 25, 2024 86.98 87.48 86.50 87.15 86.24 29,701
Mar 22, 2024 86.65 87.00 86.55 86.99 86.08 24,873
Mar 21, 2024 86.65 86.70 86.04 86.65 85.74 18,920
Mar 20, 2024 86.20 86.80 86.10 86.65 85.74 21,292
Mar 19, 2024 86.38 86.56 86.15 86.30 85.40 30,320
Mar 18, 2024 86.41 86.45 86.00 86.38 85.48 22,220
Mar 15, 2024 85.47 86.41 85.35 86.41 85.51 28,773
Mar 14, 2024 85.84 85.86 85.25 85.47 84.58 24,478
Mar 13, 2024 85.80 86.36 85.60 85.86 84.96 20,268
Mar 12, 2024 85.12 86.38 85.11 85.80 84.90 26,738
Mar 11, 2024 85.78 85.78 84.84 85.01 84.12 31,219
Mar 8, 2024 0.88 Dividend
Mar 8, 2024 86.49 86.50 84.71 85.78 84.88 30,475
Mar 7, 2024 86.77 87.19 86.76 87.02 85.24 27,092
Mar 6, 2024 87.12 87.25 85.51 86.70 84.93 29,346
Mar 5, 2024 87.00 87.63 87.00 87.12 85.34 29,877
Mar 4, 2024 86.90 87.62 86.65 87.00 85.22 38,112
Mar 1, 2024 85.94 86.98 85.81 86.89 85.11 40,548
Feb 29, 2024 85.60 86.18 85.50 85.76 84.01 30,172
Feb 28, 2024 84.68 85.93 84.60 85.60 83.85 53,956
Feb 27, 2024 85.25 85.72 84.31 84.68 82.95 48,073
Feb 26, 2024 86.20 86.20 85.11 85.25 83.51 30,683
Feb 23, 2024 85.40 86.35 85.27 86.20 84.44 28,587
Feb 22, 2024 85.19 85.49 85.18 85.40 83.65 26,122
Feb 21, 2024 85.19 85.40 84.97 85.19 83.45 28,745
Feb 20, 2024 85.25 85.70 84.81 85.18 83.44 30,799
Feb 19, 2024 84.85 85.62 84.85 85.25 83.51 25,439
Feb 16, 2024 84.82 85.28 84.80 84.85 83.11 31,266
Feb 15, 2024 84.79 85.23 84.60 84.82 83.09 32,568
Feb 14, 2024 85.16 85.21 84.70 84.79 83.06 28,588
Feb 9, 2024 84.80 85.70 84.65 85.16 83.42 31,576
Feb 8, 2024 0.81 Dividend
Feb 8, 2024 84.81 84.84 84.21 84.80 83.07 34,131
Feb 7, 2024 85.30 85.70 85.09 85.70 83.15 36,747
Feb 6, 2024 85.20 85.38 84.71 85.30 82.77 25,928
Feb 5, 2024 85.19 85.32 84.59 85.24 82.71 35,385
Feb 2, 2024 85.29 85.34 84.72 85.19 82.66 63,873
Feb 1, 2024 85.41 85.84 85.10 85.30 82.77 32,846
Jan 31, 2024 85.21 85.95 85.21 85.41 82.87 34,369
Jan 30, 2024 85.59 85.60 85.20 85.21 82.68 42,170
Jan 29, 2024 85.54 85.72 85.17 85.30 82.77 35,611
Jan 26, 2024 85.30 85.59 85.01 85.55 83.01 38,651
Jan 25, 2024 85.07 85.28 84.75 85.06 82.53 33,612
Jan 24, 2024 84.18 85.20 84.17 84.95 82.43 36,858
Jan 23, 2024 84.73 84.80 84.15 84.19 81.69 43,907
Jan 22, 2024 85.50 85.50 84.55 84.73 82.21 47,897
Jan 19, 2024 86.08 86.15 85.53 85.59 83.05 21,761
Jan 18, 2024 86.32 86.35 86.00 86.16 83.60 19,628
Jan 17, 2024 86.51 86.60 86.07 86.32 83.76 16,973
Jan 16, 2024 86.47 86.73 86.06 86.51 83.94 27,332
Jan 15, 2024 86.45 86.69 86.00 86.47 83.90 30,328
Jan 12, 2024 85.84 86.70 85.34 86.46 83.89 37,331
Jan 11, 2024 85.84 85.90 85.22 85.85 83.30 22,745
Jan 10, 2024 85.87 86.20 85.51 85.84 83.29 23,824
Jan 9, 2024 87.20 87.20 85.50 86.20 83.64 31,067
Jan 8, 2024 87.81 88.07 87.70 87.98 85.37 26,250
Jan 5, 2024 87.61 88.00 87.61 87.98 85.37 22,645
Jan 4, 2024 88.08 88.10 87.61 87.61 85.01 30,125
Jan 3, 2024 88.06 88.15 87.63 88.10 85.48 29,282
Jan 2, 2024 87.91 88.18 87.90 88.06 85.44 26,572
Dec 28, 2023 87.67 88.13 87.60 87.90 85.29 26,033
Dec 27, 2023 86.82 87.67 86.82 87.67 85.07 30,071
Dec 26, 2023 86.99 87.40 86.05 87.20 84.61 34,148
Dec 22, 2023 85.49 87.00 85.30 86.99 84.41 39,492
Dec 21, 2023 83.85 85.96 83.60 85.50 82.96 60,721
Dec 20, 2023 83.67 84.00 83.50 83.84 81.35 26,076
Dec 19, 2023 83.10 83.95 83.00 83.67 81.18 37,533
Dec 18, 2023 82.80 83.60 82.58 83.00 80.53 36,290
Dec 15, 2023 82.55 83.25 82.55 82.84 80.38 28,087
Dec 14, 2023 82.50 83.40 82.50 82.55 80.10 32,884
Dec 13, 2023 82.90 82.90 82.18 82.50 80.05 25,388
Dec 12, 2023 83.79 83.99 82.90 82.90 80.44 26,967
Dec 11, 2023 84.49 84.50 83.83 84.02 81.52 26,790
Dec 8, 2023 0.78 Dividend
Dec 8, 2023 83.51 84.60 83.16 84.49 81.98 32,985
Dec 7, 2023 85.18 85.70 84.59 84.79 81.52 45,752
Dec 6, 2023 84.69 86.00 84.59 85.18 81.89 54,817
Dec 5, 2023 84.16 84.80 84.16 84.69 81.42 28,363
Dec 4, 2023 84.01 84.87 84.01 84.16 80.91 29,824
Dec 1, 2023 84.22 84.62 84.00 84.01 80.77 35,478
Nov 30, 2023 83.40 84.70 83.40 84.22 80.97 32,701
Nov 29, 2023 83.26 83.58 83.00 83.40 80.18 32,319
Nov 28, 2023 82.61 83.47 82.60 83.26 80.05 35,482
Nov 27, 2023 82.50 83.00 82.50 82.71 79.52 67,673
Nov 24, 2023 82.50 82.86 81.77 82.50 79.32 36,928
Nov 23, 2023 82.76 83.10 82.50 82.68 79.49 25,603
Nov 22, 2023 83.32 83.32 82.72 82.75 79.56 41,444
Nov 21, 2023 83.90 83.90 83.22 83.33 80.11 30,502
Nov 20, 2023 84.10 84.27 83.50 83.91 80.67 26,505
Nov 17, 2023 84.20 84.71 83.91 84.13 80.88 32,240
Nov 16, 2023 84.26 84.49 83.90 84.20 80.95 47,469
Nov 14, 2023 84.14 84.50 83.30 84.26 81.01 42,874
Nov 13, 2023 84.44 84.73 83.70 84.16 80.91 40,864
Nov 10, 2023 85.00 85.10 84.00 84.44 81.18 28,417
Nov 9, 2023 0.78 Dividend
Nov 9, 2023 85.45 85.47 84.86 85.00 81.72 43,221
Nov 8, 2023 86.20 86.38 86.02 86.20 82.12 26,553
Nov 7, 2023 85.77 86.50 85.55 86.20 82.12 38,277
Nov 6, 2023 85.48 86.55 85.12 85.53 81.49 36,122
Nov 3, 2023 84.50 85.85 84.48 85.10 81.08 25,214
Nov 1, 2023 84.92 85.35 84.40 84.48 80.48 25,544
Oct 31, 2023 85.40 85.55 84.50 84.83 80.82 19,833
Oct 30, 2023 85.67 86.00 85.02 85.20 81.17 40,933
Oct 27, 2023 85.33 85.73 85.33 85.66 81.61 26,447
Oct 26, 2023 85.26 85.72 85.05 85.40 81.36 25,000
Oct 25, 2023 85.04 85.80 85.00 85.26 81.23 32,697
Oct 24, 2023 85.70 86.00 84.53 84.89 80.88 26,752
Oct 23, 2023 85.29 86.02 85.29 85.70 81.65 32,397
Oct 20, 2023 84.25 85.29 83.49 85.29 81.26 35,997
Oct 19, 2023 85.10 85.29 83.32 84.25 80.27 35,345
Oct 18, 2023 85.67 85.79 85.03 85.10 81.08 38,295
Oct 17, 2023 85.96 86.18 85.55 85.58 81.53 27,243
Oct 16, 2023 86.06 86.15 85.71 85.96 81.89 24,956
Oct 13, 2023 85.86 86.19 85.71 86.06 81.99 27,105
Oct 11, 2023 85.90 86.20 85.76 85.85 81.79 23,710
Oct 10, 2023 85.76 86.78 85.71 86.00 81.93 38,941
Oct 9, 2023 0.75 Dividend
Oct 9, 2023 86.10 86.10 85.53 85.80 81.74 43,262
Oct 6, 2023 86.70 87.00 86.58 86.87 82.05 27,311
Oct 5, 2023 86.88 87.50 86.52 86.69 81.88 28,367
Oct 4, 2023 86.92 87.66 86.63 86.88 82.06 32,008
Oct 3, 2023 86.75 87.13 86.50 86.80 81.98 33,559
Oct 2, 2023 87.25 87.31 86.54 86.75 81.93 28,882
Sep 29, 2023 87.00 88.15 86.70 87.25 82.41 27,627
Sep 28, 2023 86.74 87.24 86.60 86.98 82.15 22,176
Sep 27, 2023 87.00 87.45 86.51 86.74 81.93 35,619
Sep 26, 2023 88.15 88.15 86.52 87.00 82.17 40,026
Sep 25, 2023 89.19 89.30 88.00 88.15 83.26 39,197
Sep 22, 2023 89.21 90.37 89.00 89.48 84.51 34,709
Sep 21, 2023 89.30 90.75 89.02 89.68 84.70 55,910
Sep 20, 2023 90.00 90.40 88.90 90.00 85.00 61,559
Sep 19, 2023 91.02 91.90 89.25 90.00 85.00 49,818
Sep 18, 2023 92.20 92.27 90.67 92.10 86.99 74,488
Sep 15, 2023 89.57 93.49 89.06 93.49 88.30 1,021,734
Sep 14, 2023 88.21 89.85 88.04 89.77 84.79 83,911
Sep 13, 2023 88.49 88.96 87.60 88.88 83.95 60,922
Sep 12, 2023 88.15 88.58 88.11 88.50 83.59 49,966
Sep 11, 2023 0.60 Dividend
Sep 11, 2023 88.36 88.49 87.45 88.41 83.50 71,591
Sep 8, 2023 90.00 91.44 89.01 89.55 84.02 66,937
Sep 6, 2023 89.90 90.14 89.57 89.97 84.41 36,573
Sep 5, 2023 89.54 90.12 89.04 89.90 84.34 48,287
Sep 4, 2023 88.85 89.89 88.81 89.54 84.01 33,973
Sep 1, 2023 89.60 89.90 88.99 89.49 83.96 42,420
Aug 31, 2023 88.24 89.89 87.72 89.73 84.18 45,745
Aug 30, 2023 87.95 88.40 87.50 88.25 82.80 43,705
Aug 29, 2023 88.00 88.15 87.51 87.98 82.54 41,784
Aug 28, 2023 88.15 88.15 87.22 88.00 82.56 39,155
Aug 25, 2023 87.89 88.29 87.77 88.27 82.81 34,527
Aug 24, 2023 88.00 88.10 87.51 87.93 82.50 31,910
Aug 23, 2023 87.30 88.33 87.03 88.30 82.84 56,159
Aug 22, 2023 87.53 87.87 86.99 87.80 82.37 55,156
Aug 21, 2023 86.01 87.93 86.01 87.69 82.27 91,237
Aug 18, 2023 86.00 86.43 85.50 85.85 80.54 34,750
Aug 17, 2023 86.16 86.39 85.90 85.98 80.67 40,292
Aug 16, 2023 86.48 86.65 86.01 86.25 80.92 34,959
Aug 15, 2023 86.78 86.99 86.21 86.46 81.12 32,488
Aug 14, 2023 86.21 86.81 86.21 86.78 81.42 49,425
Aug 11, 2023 85.89 86.94 85.80 86.20 80.87 44,696
Aug 10, 2023 85.96 86.17 85.27 85.64 80.35 42,726
Aug 9, 2023 86.98 86.98 85.94 85.96 80.65 43,578
Aug 8, 2023 0.71 Dividend
Aug 8, 2023 87.11 87.43 86.61 86.98 81.60 45,442
Aug 7, 2023 88.85 89.18 88.06 88.45 82.31 51,196
Aug 4, 2023 88.74 89.00 88.50 88.99 82.82 30,708
Aug 3, 2023 88.31 88.87 88.30 88.75 82.59 29,959
Aug 2, 2023 88.17 88.80 87.52 88.30 82.17 36,150
Aug 1, 2023 87.98 88.45 87.67 88.17 82.05 46,378
Jul 31, 2023 86.87 88.10 86.87 88.09 81.98 41,490
Jul 28, 2023 86.29 87.00 85.93 86.70 80.69 41,020
Jul 27, 2023 87.69 88.17 85.50 86.25 80.27 74,904
Jul 26, 2023 87.99 88.60 87.51 87.51 81.44 36,257
Jul 25, 2023 87.90 88.00 87.65 87.99 81.89 33,800
Jul 24, 2023 88.40 88.88 87.38 87.90 81.80 52,185
Jul 21, 2023 88.55 88.70 88.20 88.25 82.13 33,778
Jul 20, 2023 88.93 88.99 88.47 88.51 82.37 32,296
Jul 19, 2023 89.00 89.20 88.70 88.92 82.75 31,500
Jul 18, 2023 88.75 89.61 88.70 88.90 82.73 37,786
Jul 17, 2023 88.99 89.28 88.49 88.75 82.59 32,274
Jul 14, 2023 88.50 89.21 88.33 88.90 82.73 39,548
Jul 13, 2023 88.90 89.40 88.00 88.50 82.36 33,008
Jul 12, 2023 88.92 89.00 88.15 88.65 82.50 34,760
Jul 11, 2023 89.49 89.71 88.51 88.85 82.69 35,946
Jul 10, 2023 0.91 Dividend
Jul 10, 2023 90.11 90.39 89.11 89.16 82.98 58,005
Jul 7, 2023 92.77 93.40 92.00 92.00 84.77 61,589
Jul 6, 2023 92.15 92.80 91.86 92.70 85.42 37,238
Jul 5, 2023 91.80 92.27 91.70 92.15 84.91 40,652
Jul 4, 2023 90.14 92.00 90.14 91.79 84.58 56,584
Jul 3, 2023 89.29 90.14 89.29 90.00 82.93 59,161
Jun 30, 2023 89.45 89.49 88.50 89.29 82.28 53,259
Jun 29, 2023 88.77 89.48 88.70 89.29 82.28 42,446
Jun 28, 2023 89.00 89.57 88.26 88.49 81.54 42,559
Jun 27, 2023 88.68 89.20 88.61 88.84 81.86 35,145
Jun 26, 2023 88.56 89.24 87.80 88.67 81.70 35,479
Jun 23, 2023 87.02 88.64 87.02 88.56 81.60 46,807
Jun 22, 2023 87.75 88.00 87.05 87.39 80.53 47,368
Jun 21, 2023 88.45 89.00 87.30 87.38 80.52 57,059
Jun 20, 2023 87.52 88.70 87.47 88.45 81.50 50,154
Jun 19, 2023 86.60 87.50 86.09 87.35 80.49 75,693
Jun 16, 2023 86.05 86.98 85.71 86.30 79.52 71,633
Jun 15, 2023 85.65 86.39 85.47 85.94 79.19 58,535
Jun 14, 2023 85.10 85.80 84.83 85.76 79.02 48,335
Jun 13, 2023 85.23 85.35 84.79 85.10 78.42 108,497
Jun 12, 2023 85.70 85.78 84.91 85.00 78.32 69,356
Jun 9, 2023 1.23 Dividend
Jun 9, 2023 84.98 85.56 84.86 85.45 78.74 44,305
Jun 7, 2023 86.50 87.13 85.01 86.08 78.19 126,964
Jun 6, 2023 86.04 86.83 85.63 86.23 78.33 46,384
Jun 5, 2023 86.50 87.80 85.30 86.07 78.18 60,026
Jun 2, 2023 85.56 87.01 85.00 85.90 78.03 54,063
Jun 1, 2023 87.35 87.49 84.30 85.20 77.39 108,124
May 31, 2023 87.00 88.41 86.14 87.03 79.05 40,993
May 30, 2023 87.85 88.10 86.14 86.85 78.89 38,214
May 29, 2023 87.43 87.91 87.30 87.55 79.52 31,427
May 26, 2023 87.98 88.31 87.13 87.25 79.25 35,344
May 25, 2023 87.80 88.12 87.51 87.98 79.91 39,483
May 24, 2023 87.99 88.20 87.34 87.34 79.33 33,130
May 23, 2023 87.82 88.40 86.91 87.34 79.33 37,246
May 22, 2023 88.50 88.85 87.12 87.70 79.66 45,542
May 19, 2023 88.56 89.00 88.10 88.50 80.39 42,988
May 18, 2023 89.00 89.88 88.20 88.56 80.44 52,587
May 17, 2023 86.59 89.39 86.59 89.00 80.84 69,357
May 16, 2023 86.15 86.86 85.91 86.59 78.65 50,869
May 15, 2023 84.40 86.30 84.40 86.15 78.25 57,482
May 12, 2023 83.77 84.93 83.77 84.01 76.31 32,941
May 11, 2023 83.45 83.94 83.31 83.65 75.98 27,717
May 10, 2023 82.75 83.38 82.75 83.31 75.67 30,413
May 9, 2023 1.01 Dividend
May 9, 2023 82.32 83.43 82.14 82.53 74.96 51,437
May 8, 2023 83.83 84.92 81.90 83.75 75.16 66,522
May 5, 2023 82.99 84.17 82.99 83.65 75.07 41,672
May 4, 2023 83.50 84.24 82.19 82.50 74.04 44,760
May 3, 2023 83.80 84.99 81.82 83.00 74.48 67,575
May 2, 2023 83.09 84.59 81.89 83.78 75.18 63,098
Apr 28, 2023 80.00 83.00 79.87 82.84 74.34 65,147
Apr 27, 2023 79.20 80.00 79.20 79.89 71.69 42,431
Apr 26, 2023 79.20 79.58 78.96 79.03 70.92 42,238

Related Tickers

BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
69.29
-0.26%
 
JSRE11.SA JS Real Estate multigestão - FII fund
69.31
-0.39%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
10.36
-0.19%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
85.73
+0.68%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
75.93
+0.84%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
124.32
+0.67%
 
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
105.58
0.00%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
87.85
+0.02%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
7.89
+1.54%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
164.21
-0.15%