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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RCSL3F - RECRUSUL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,71 | 2,71 | +1,88% | 2,66 | 2,71 | 2,68 | 2,68 | 2,74 | 27 | 138.782 |
| 4/6/2025 | 2,67 | 2,66 | -3,97% | 2,66 | 2,76 | 2,69 | 2,66 | 2,70 | 26 | 172.242 |
| 3/6/2025 | 2,78 | 2,77 | -0,72% | 2,69 | 2,78 | 2,73 | 2,71 | 2,77 | 33 | 99.521 |
| 2/6/2025 | 2,78 | 2,79 | +1,45% | 2,71 | 2,79 | 2,73 | 2,72 | 2,79 | 39 | 185.128 |
| 30/5/2025 | 2,75 | 2,75 | 0,00% | 2,63 | 2,75 | 2,68 | 2,74 | 2,75 | 69 | 300.613 |
| 29/5/2025 | 2,70 | 2,75 | -2,48% | 2,70 | 2,78 | 2,73 | 2,70 | 2,75 | 26 | 205.268 |
| 28/5/2025 | 2,79 | 2,82 | +4,06% | 2,73 | 2,87 | 2,80 | 2,78 | 2,83 | 48 | 272.190 |
| 27/5/2025 | 2,85 | 2,71 | -4,91% | 2,71 | 2,89 | 2,81 | 2,71 | 2,88 | 20 | 90.210 |
| 26/5/2025 | 2,85 | 2,85 | +0,71% | 2,68 | 2,92 | 2,87 | 2,74 | 2,89 | 33 | 153.086 |
| 23/5/2025 | 2,78 | 2,83 | +0,71% | 2,78 | 2,84 | 2,80 | 2,78 | 2,83 | 53 | 267.869 |
| 22/5/2025 | 2,95 | 2,81 | -3,44% | 2,80 | 2,98 | 2,86 | 2,82 | 2,89 | 63 | 413.742 |
| 21/5/2025 | 3,03 | 2,91 | -5,52% | 2,91 | 3,10 | 2,95 | 2,92 | 2,98 | 93 | 451.446 |
| 20/5/2025 | 2,90 | 3,08 | +8,83% | 2,90 | 3,19 | 3,13 | 3,08 | 3,16 | 197 | 2.002.227 |
| 19/5/2025 | 2,98 | 2,83 | -4,07% | 2,83 | 3,16 | 3,08 | 2,83 | 2,91 | 120 | 1.645.644 |
| 16/5/2025 | 2,87 | 2,95 | +3,87% | 2,87 | 3,13 | 3,00 | 2,89 | 2,95 | 77 | 498.453 |
| 15/5/2025 | 3,05 | 2,84 | -4,70% | 2,74 | 3,05 | 2,86 | 2,84 | 2,95 | 81 | 497.844 |
| 14/5/2025 | 3,49 | 2,98 | -13,12% | 2,98 | 3,49 | 3,10 | 2,98 | 3,05 | 121 | 782.448 |
| 13/5/2025 | 3,17 | 3,43 | +11,36% | 3,17 | 3,72 | 3,51 | 3,35 | 3,43 | 136 | 2.683.099 |
| 12/5/2025 | 3,33 | 3,08 | -5,23% | 3,08 | 3,46 | 3,33 | 3,08 | 3,18 | 222 | 4.077.361 |
| 9/5/2025 | 2,70 | 3,25 | +23,57% | 2,63 | 3,89 | 2,93 | 3,16 | 3,26 | 559 | 8.252.467 |
| 8/5/2025 | 2,66 | 2,63 | +0,38% | 2,63 | 2,69 | 2,65 | 2,63 | 2,68 | 17 | 70.163 |
| 7/5/2025 | 2,66 | 2,62 | -1,50% | 2,58 | 2,68 | 2,64 | 2,62 | 2,69 | 175 | 2.219.982 |
| 6/5/2025 | 2,68 | 2,66 | +0,38% | 2,59 | 2,68 | 2,62 | 2,60 | 2,66 | 916 | 11.119.389 |
| 5/5/2025 | 2,70 | 2,65 | -0,75% | 2,60 | 2,70 | 2,63 | 2,61 | 2,65 | 38 | 128.088 |
| 2/5/2025 | 2,67 | 2,67 | +4,71% | 2,49 | 2,75 | 2,64 | 2,63 | 2,70 | 66 | 215.513 |
| 29/4/2025 | 2,54 | 2,55 | -0,78% | 2,54 | 2,69 | 2,60 | 2,53 | 2,65 | 32 | 202.227 |
| 28/4/2025 | 2,89 | 2,57 | -12,59% | 2,50 | 2,97 | 2,63 | 2,57 | 2,59 | 102 | 817.460 |
| 25/4/2025 | 2,90 | 2,94 | +2,44% | 2,87 | 2,94 | 2,90 | 2,89 | 2,96 | 27 | 77.952 |
| 24/4/2025 | 2,83 | 2,87 | -2,05% | 2,83 | 2,94 | 2,92 | 2,87 | 2,94 | 23 | 68.386 |
| 23/4/2025 | 2,90 | 2,93 | +5,02% | 2,88 | 2,93 | 2,90 | 2,88 | 2,94 | 15 | 74.873 |
| 22/4/2025 | 2,76 | 2,79 | +2,20% | 2,76 | 2,90 | 2,82 | 2,76 | 2,84 | 30 | 129.219 |
| 17/4/2025 | 3,05 | 2,73 | -6,19% | 2,70 | 3,05 | 2,77 | 2,73 | 2,85 | 55 | 255.047 |
| 16/4/2025 | 2,82 | 2,91 | +1,39% | 2,82 | 2,96 | 2,92 | 2,90 | 2,96 | 28 | 131.478 |
| 15/4/2025 | 2,81 | 2,87 | 0,00% | 2,81 | 2,95 | 2,91 | 2,87 | 2,93 | 16 | 66.204 |
| 14/4/2025 | 2,81 | 2,87 | +5,90% | 2,80 | 2,94 | 2,87 | 2,79 | 2,87 | 46 | 243.791 |
| 11/4/2025 | 2,76 | 2,71 | -3,21% | 2,68 | 2,87 | 2,75 | 2,69 | 2,75 | 53 | 281.867 |
| 10/4/2025 | 3,01 | 2,80 | -8,50% | 2,68 | 3,09 | 2,83 | 2,80 | 2,82 | 44 | 276.792 |
| 9/4/2025 | 3,09 | 3,06 | +0,99% | 3,06 | 3,13 | 3,10 | 3,06 | 3,14 | 30 | 145.488 |
| 8/4/2025 | 2,95 | 3,03 | +0,66% | 2,95 | 3,10 | 3,05 | 3,02 | 3,09 | 23 | 118.361 |
| 7/4/2025 | 2,95 | 3,01 | -0,66% | 2,95 | 3,08 | 3,05 | 3,01 | 3,12 | 115 | 1.308.638 |