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.
RCSL3F - RECRUSUL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 2,96 | 3,03 | -2,57% | 2,96 | 3,08 | 3,00 | 3,00 | 3,08 | 19 | 158.889 |
| 3/4/2025 | 3,09 | 3,11 | +1,30% | 2,95 | 3,11 | 3,03 | 3,05 | 3,11 | 32 | 154.945 |
| 2/4/2025 | 3,13 | 3,07 | +4,07% | 2,91 | 3,13 | 2,99 | 2,95 | 3,07 | 85 | 1.508.345 |
| 1/4/2025 | 3,25 | 2,95 | -9,23% | 2,79 | 3,25 | 3,01 | 2,90 | 2,95 | 97 | 617.943 |
| 31/3/2025 | 3,32 | 3,25 | -1,81% | 3,25 | 3,35 | 3,31 | 3,20 | 3,30 | 19 | 138.520 |
| 28/3/2025 | 3,34 | 3,31 | -2,07% | 3,29 | 3,34 | 3,31 | 3,29 | 3,31 | 14 | 27.877 |
| 27/3/2025 | 3,35 | 3,38 | +3,68% | 3,23 | 3,38 | 3,31 | 3,29 | 3,38 | 31 | 107.074 |
| 26/3/2025 | 3,24 | 3,26 | -1,51% | 3,18 | 3,38 | 3,29 | 3,26 | 3,38 | 30 | 235.376 |
| 25/3/2025 | 3,41 | 3,31 | -1,78% | 3,31 | 3,41 | 3,36 | 3,31 | 3,39 | 22 | 144.632 |
| 24/3/2025 | 3,40 | 3,37 | 0,00% | 3,35 | 3,44 | 3,40 | 3,36 | 3,40 | 32 | 202.109 |
| 21/3/2025 | 3,38 | 3,37 | +1,51% | 3,31 | 3,40 | 3,35 | 3,35 | 3,38 | 20 | 122.326 |
| 20/3/2025 | 3,35 | 3,32 | -0,60% | 3,30 | 3,39 | 3,33 | 3,32 | 3,34 | 20 | 130.799 |
| 19/3/2025 | 3,37 | 3,34 | 0,00% | 3,34 | 3,39 | 3,36 | 3,34 | 3,38 | 33 | 145.250 |
| 18/3/2025 | 3,32 | 3,34 | -1,47% | 3,32 | 3,36 | 3,34 | 3,32 | 3,39 | 18 | 90.367 |
| 17/3/2025 | 3,24 | 3,39 | +2,42% | 3,09 | 3,39 | 3,32 | 3,32 | 3,39 | 27 | 75.758 |
| 14/3/2025 | 3,27 | 3,31 | 0,00% | 3,27 | 3,37 | 3,32 | 3,31 | 3,37 | 33 | 88.712 |
| 13/3/2025 | 3,40 | 3,31 | -1,49% | 3,29 | 3,40 | 3,31 | 3,27 | 3,36 | 33 | 123.517 |
| 12/3/2025 | 3,26 | 3,36 | -0,30% | 3,26 | 3,37 | 3,33 | 3,36 | 3,37 | 27 | 159.852 |
| 11/3/2025 | 3,43 | 3,37 | +1,20% | 3,16 | 3,43 | 3,29 | 3,30 | 3,37 | 37 | 167.283 |
| 10/3/2025 | 3,21 | 3,33 | +4,72% | 3,14 | 3,40 | 3,33 | 3,28 | 3,33 | 45 | 262.771 |
| 7/3/2025 | 3,12 | 3,18 | +0,63% | 3,12 | 3,28 | 3,18 | 3,18 | 3,21 | 27 | 92.463 |
| 6/3/2025 | 3,09 | 3,16 | 0,00% | 3,09 | 3,16 | 3,12 | 3,11 | 3,16 | 33 | 111.990 |
| 5/3/2025 | 3,39 | 3,16 | +0,32% | 3,07 | 3,39 | 3,12 | 3,13 | 3,16 | 22 | 81.251 |
| 28/2/2025 | 3,31 | 3,15 | -7,89% | 3,10 | 3,31 | 3,21 | 3,15 | 3,20 | 39 | 196.484 |
| 27/2/2025 | 3,41 | 3,42 | +2,40% | 3,31 | 3,42 | 3,40 | 3,36 | 3,42 | 81 | 960.174 |
| 26/2/2025 | 3,42 | 3,34 | -4,57% | 3,34 | 3,45 | 3,39 | 3,34 | 3,40 | 34 | 169.463 |
| 25/2/2025 | 3,62 | 3,50 | -4,89% | 3,40 | 3,62 | 3,46 | 3,50 | 3,57 | 28 | 191.179 |
| 24/2/2025 | 3,40 | 3,68 | +7,29% | 3,40 | 3,68 | 3,59 | 3,59 | 3,68 | 43 | 302.103 |
| 21/2/2025 | 3,76 | 3,43 | -6,54% | 3,42 | 3,76 | 3,51 | 3,43 | 3,52 | 55 | 362.306 |
| 20/2/2025 | 3,77 | 3,67 | -0,54% | 3,59 | 3,77 | 3,65 | 3,61 | 3,69 | 56 | 360.343 |
| 19/2/2025 | 3,79 | 3,69 | -1,60% | 3,63 | 3,88 | 3,70 | 3,68 | 3,79 | 59 | 344.551 |
| 18/2/2025 | 3,71 | 3,75 | 0,00% | 3,71 | 3,88 | 3,79 | 3,75 | 3,88 | 202 | 1.882.950 |
| 17/2/2025 | 3,68 | 3,75 | +2,46% | 3,62 | 3,75 | 3,71 | 3,68 | 3,75 | 33 | 197.459 |
| 14/2/2025 | 3,56 | 3,66 | +0,27% | 3,56 | 3,67 | 3,61 | 3,58 | 3,68 | 30 | 228.961 |
| 13/2/2025 | 3,56 | 3,65 | +2,82% | 3,56 | 3,68 | 3,63 | 3,59 | 3,65 | 82 | 320.731 |
| 12/2/2025 | 3,58 | 3,55 | -1,11% | 3,35 | 3,62 | 3,55 | 3,50 | 3,55 | 204 | 2.662.521 |
| 11/2/2025 | 3,23 | 3,59 | +9,79% | 3,23 | 3,68 | 3,47 | 3,59 | 3,67 | 247 | 2.482.239 |
| 10/2/2025 | 3,20 | 3,27 | -0,91% | 3,20 | 3,36 | 3,31 | 3,27 | 3,28 | 66 | 283.037 |
| 7/2/2025 | 3,39 | 3,30 | -3,51% | 3,20 | 3,39 | 3,28 | 3,25 | 3,31 | 54 | 254.163 |
| 6/2/2025 | 3,32 | 3,42 | +4,59% | 3,25 | 3,43 | 3,37 | 3,42 | 3,43 | 122 | 496.212 |
| 5/2/2025 | 3,33 | 3,27 | -1,80% | 3,15 | 3,42 | 3,26 | 3,26 | 3,27 | 267 | 2.707.989 |
| 4/2/2025 | 3,81 | 3,33 | -12,60% | 3,28 | 3,81 | 3,47 | 3,32 | 3,40 | 264 | 2.448.380 |
| 3/2/2025 | 3,73 | 3,81 | +1,60% | 3,73 | 3,87 | 3,78 | 3,81 | 3,84 | 137 | 1.817.462 |
| 31/1/2025 | 3,86 | 3,75 | -4,82% | 3,75 | 4,03 | 3,83 | 3,75 | 3,78 | 189 | 1.554.393 |
| 30/1/2025 | 3,87 | 3,94 | -0,25% | 3,81 | 4,00 | 3,90 | 3,94 | 3,97 | 112 | 1.034.827 |
| 29/1/2025 | 4,18 | 3,95 | -9,40% | 3,82 | 4,42 | 3,92 | 3,95 | 4,04 | 270 | 4.633.132 |
| 28/1/2025 | 4,01 | 4,36 | +6,86% | 4,01 | 4,40 | 4,21 | 4,36 | 4,46 | 94 | 834.891 |
| 27/1/2025 | 4,06 | 4,08 | +0,49% | 3,99 | 4,25 | 4,16 | 4,07 | 4,20 | 62 | 520.776 |
| 24/1/2025 | 3,93 | 4,06 | +1,25% | 3,93 | 4,09 | 3,99 | 3,95 | 4,06 | 95 | 686.433 |
| 23/1/2025 | 4,34 | 4,01 | -8,24% | 3,82 | 4,34 | 4,04 | 4,01 | 4,10 | 106 | 940.493 |
| 22/1/2025 | 4,39 | 4,37 | -0,46% | 4,35 | 4,71 | 4,51 | 4,36 | 4,37 | 73 | 800.313 |
| 21/1/2025 | 4,70 | 4,39 | -4,57% | 4,38 | 4,78 | 4,56 | 4,39 | 4,61 | 63 | 638.921 |
| 20/1/2025 | 4,55 | 4,60 | -1,08% | 4,51 | 4,96 | 4,73 | 4,51 | 4,70 | 61 | 607.942 |