Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RCSL3 - RECRUSUL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,90 | 2,76 | -5,80% | 2,68 | 2,93 | 2,76 | 2,73 | 2,76 | 1.088 | 190.246.400 |
| 16/4/2025 | 2,90 | 2,93 | +0,69% | 2,89 | 2,96 | 2,92 | 2,93 | 2,94 | 456 | 61.637.800 |
| 15/4/2025 | 2,86 | 2,91 | +2,11% | 2,85 | 2,95 | 2,90 | 2,91 | 2,93 | 961 | 206.726.900 |
| 14/4/2025 | 2,75 | 2,85 | +5,56% | 2,73 | 2,92 | 2,84 | 2,84 | 2,85 | 1.437 | 251.013.800 |
| 11/4/2025 | 2,80 | 2,70 | -1,10% | 2,68 | 2,84 | 2,74 | 2,69 | 2,70 | 1.306 | 263.724.100 |
| 10/4/2025 | 3,08 | 2,73 | -11,07% | 2,68 | 3,09 | 2,88 | 2,73 | 2,74 | 689 | 111.345.800 |
| 9/4/2025 | 3,10 | 3,07 | +0,66% | 3,06 | 3,14 | 3,09 | 3,06 | 3,07 | 1.467 | 275.679.800 |
| 8/4/2025 | 3,11 | 3,05 | -0,97% | 3,05 | 3,12 | 3,06 | 3,04 | 3,05 | 821 | 132.885.400 |
| 7/4/2025 | 3,04 | 3,08 | +1,99% | 3,01 | 3,10 | 3,05 | 3,06 | 3,08 | 1.517 | 278.333.100 |
| 4/4/2025 | 3,05 | 3,02 | -1,63% | 3,02 | 3,07 | 3,02 | 3,02 | 3,04 | 869 | 127.379.100 |
| 3/4/2025 | 2,99 | 3,07 | +2,33% | 2,96 | 3,07 | 3,02 | 3,06 | 3,07 | 2.038 | 485.707.300 |
| 2/4/2025 | 2,88 | 3,00 | +3,45% | 2,88 | 3,03 | 2,99 | 2,99 | 3,00 | 963 | 192.559.000 |
| 1/4/2025 | 3,27 | 2,90 | -9,38% | 2,77 | 3,27 | 3,01 | 2,90 | 2,91 | 1.852 | 504.959.000 |
| 31/3/2025 | 3,36 | 3,20 | -3,03% | 3,20 | 3,36 | 3,27 | 3,19 | 3,25 | 1.145 | 303.609.700 |
| 28/3/2025 | 3,34 | 3,30 | -0,30% | 3,23 | 3,36 | 3,28 | 3,29 | 3,30 | 2.099 | 667.451.800 |
| 27/3/2025 | 3,34 | 3,31 | 0,00% | 3,23 | 3,36 | 3,30 | 3,30 | 3,35 | 1.863 | 802.003.900 |
| 26/3/2025 | 3,33 | 3,31 | -0,30% | 3,16 | 3,35 | 3,29 | 3,31 | 3,36 | 2.667 | 1.203.924.500 |
| 25/3/2025 | 3,41 | 3,32 | -2,64% | 3,31 | 3,42 | 3,34 | 3,32 | 3,34 | 929 | 220.784.800 |
| 24/3/2025 | 3,44 | 3,41 | +0,29% | 3,39 | 3,45 | 3,41 | 3,41 | 3,43 | 783 | 153.323.700 |
| 21/3/2025 | 3,31 | 3,40 | +2,41% | 3,29 | 3,43 | 3,36 | 3,40 | 3,43 | 1.463 | 379.919.300 |
| 20/3/2025 | 3,37 | 3,32 | -0,90% | 3,31 | 3,40 | 3,33 | 3,32 | 3,33 | 621 | 148.190.500 |
| 19/3/2025 | 3,38 | 3,35 | -0,59% | 3,34 | 3,41 | 3,36 | 3,35 | 3,37 | 651 | 99.200.100 |
| 18/3/2025 | 3,36 | 3,37 | +0,60% | 3,34 | 3,39 | 3,36 | 3,37 | 3,39 | 492 | 103.775.500 |
| 17/3/2025 | 3,39 | 3,35 | -0,30% | 3,27 | 3,40 | 3,33 | 3,35 | 3,37 | 1.428 | 375.269.200 |
| 14/3/2025 | 3,37 | 3,36 | +1,51% | 3,27 | 3,37 | 3,32 | 3,36 | 3,38 | 959 | 224.330.900 |
| 13/3/2025 | 3,38 | 3,31 | -2,07% | 3,28 | 3,41 | 3,32 | 3,31 | 3,32 | 480 | 119.744.500 |
| 12/3/2025 | 3,35 | 3,38 | +2,74% | 3,29 | 3,38 | 3,32 | 3,36 | 3,38 | 939 | 250.915.700 |
| 11/3/2025 | 3,39 | 3,29 | -2,66% | 3,18 | 3,42 | 3,25 | 3,29 | 3,32 | 2.141 | 577.833.300 |
| 10/3/2025 | 3,18 | 3,38 | +5,30% | 3,12 | 3,43 | 3,29 | 3,34 | 3,38 | 2.710 | 765.197.700 |
| 7/3/2025 | 3,15 | 3,21 | +1,58% | 3,11 | 3,25 | 3,17 | 3,16 | 3,21 | 2.416 | 572.905.900 |
| 6/3/2025 | 3,15 | 3,16 | +0,32% | 3,06 | 3,18 | 3,12 | 3,16 | 3,18 | 1.884 | 523.543.300 |
| 5/3/2025 | 3,16 | 3,15 | +0,96% | 3,08 | 3,17 | 3,14 | 3,14 | 3,15 | 1.456 | 290.769.100 |
| 28/2/2025 | 3,38 | 3,12 | -7,14% | 3,08 | 3,38 | 3,18 | 3,11 | 3,13 | 1.672 | 266.303.400 |
| 27/2/2025 | 3,42 | 3,36 | -1,47% | 3,33 | 3,44 | 3,36 | 3,35 | 3,36 | 1.464 | 406.562.900 |
| 26/2/2025 | 3,53 | 3,41 | -2,85% | 3,36 | 3,53 | 3,40 | 3,40 | 3,41 | 1.956 | 383.509.100 |
| 25/2/2025 | 3,64 | 3,51 | -3,31% | 3,36 | 3,67 | 3,49 | 3,51 | 3,53 | 2.649 | 820.697.300 |
| 24/2/2025 | 3,48 | 3,63 | +5,22% | 3,47 | 3,64 | 3,60 | 3,63 | 3,64 | 2.198 | 739.247.500 |
| 21/2/2025 | 3,66 | 3,45 | -5,48% | 3,40 | 3,72 | 3,48 | 3,45 | 3,46 | 3.017 | 861.540.900 |
| 20/2/2025 | 3,77 | 3,65 | -3,18% | 3,60 | 3,77 | 3,66 | 3,65 | 3,69 | 1.418 | 259.067.500 |
| 19/2/2025 | 3,77 | 3,77 | -0,53% | 3,57 | 3,77 | 3,68 | 3,75 | 3,77 | 2.164 | 672.623.900 |
| 18/2/2025 | 3,75 | 3,79 | +2,16% | 3,68 | 3,79 | 3,76 | 3,79 | 3,80 | 1.886 | 657.307.100 |
| 17/2/2025 | 3,62 | 3,71 | +3,06% | 3,60 | 3,75 | 3,70 | 3,71 | 3,73 | 1.823 | 555.102.500 |
| 14/2/2025 | 3,63 | 3,60 | -0,55% | 3,53 | 3,67 | 3,60 | 3,59 | 3,60 | 1.826 | 423.856.800 |
| 13/2/2025 | 3,56 | 3,62 | +1,69% | 3,56 | 3,70 | 3,63 | 3,62 | 3,68 | 2.695 | 500.628.100 |
| 12/2/2025 | 3,56 | 3,56 | -0,56% | 3,32 | 3,61 | 3,50 | 3,56 | 3,60 | 3.653 | 822.358.800 |
| 11/2/2025 | 3,34 | 3,58 | +8,48% | 3,33 | 3,70 | 3,55 | 3,58 | 3,65 | 4.580 | 932.366.200 |
| 10/2/2025 | 3,32 | 3,30 | +0,61% | 3,26 | 3,37 | 3,31 | 3,30 | 3,33 | 1.935 | 556.051.200 |
| 7/2/2025 | 3,42 | 3,28 | -3,53% | 3,17 | 3,42 | 3,30 | 3,28 | 3,29 | 1.855 | 402.943.500 |
| 6/2/2025 | 3,33 | 3,40 | +2,10% | 3,27 | 3,44 | 3,37 | 3,40 | 3,41 | 4.115 | 878.304.700 |
| 5/2/2025 | 3,35 | 3,33 | 0,00% | 3,15 | 3,42 | 3,28 | 3,33 | 3,34 | 3.503 | 784.626.900 |
| 4/2/2025 | 3,81 | 3,33 | -12,60% | 3,26 | 3,86 | 3,47 | 3,33 | 3,34 | 4.351 | 1.147.708.500 |
| 3/2/2025 | 3,86 | 3,81 | -0,52% | 3,77 | 3,87 | 3,81 | 3,80 | 3,81 | 1.769 | 483.645.800 |
| 31/1/2025 | 4,01 | 3,83 | -4,49% | 3,76 | 4,05 | 3,84 | 3,81 | 3,83 | 3.388 | 1.484.154.400 |
| 30/1/2025 | 3,95 | 4,01 | +1,52% | 3,80 | 4,01 | 3,91 | 3,98 | 4,01 | 4.755 | 1.489.831.500 |
| 29/1/2025 | 4,41 | 3,95 | -9,82% | 3,80 | 4,45 | 4,03 | 3,95 | 3,96 | 6.312 | 1.734.449.400 |
| 28/1/2025 | 4,14 | 4,38 | +6,05% | 4,01 | 4,44 | 4,25 | 4,38 | 4,40 | 8.779 | 2.059.901.200 |
| 27/1/2025 | 4,01 | 4,13 | +2,99% | 3,98 | 4,27 | 4,11 | 4,12 | 4,13 | 3.494 | 865.031.700 |
| 24/1/2025 | 4,08 | 4,01 | -0,50% | 3,91 | 4,11 | 3,99 | 4,00 | 4,01 | 5.248 | 1.465.594.300 |
| 23/1/2025 | 4,26 | 4,03 | -4,05% | 3,84 | 4,27 | 4,03 | 4,03 | 4,05 | 5.964 | 1.645.234.900 |
| 22/1/2025 | 4,63 | 4,20 | -8,89% | 4,20 | 4,73 | 4,45 | 4,19 | 4,20 | 5.666 | 2.075.142.100 |
| 21/1/2025 | 4,70 | 4,61 | -2,95% | 4,36 | 4,80 | 4,58 | 4,60 | 4,61 | 5.099 | 1.377.470.100 |
| 20/1/2025 | 4,72 | 4,75 | +1,06% | 4,51 | 4,98 | 4,70 | 4,74 | 4,75 | 7.015 | 2.238.253.200 |