Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RCSL4 - RECRUSUL - PN EB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 1,28 | 1,25 | -2,34% | 1,19 | 1,31 | 1,25 | 1,25 | 1,26 | 4.015 | 680.736.500 |
| 11/3/2026 | 1,25 | 1,28 | +3,23% | 1,25 | 1,31 | 1,28 | 1,28 | 1,29 | 2.987 | 898.803.300 |
| 10/3/2026 | 1,22 | 1,24 | +1,64% | 1,18 | 1,30 | 1,24 | 1,23 | 1,24 | 4.011 | 1.256.956.900 |
| 9/3/2026 | 1,08 | 1,22 | +14,02% | 1,08 | 1,36 | 1,23 | 1,22 | 1,23 | 6.998 | 2.431.725.100 |
| 6/3/2026 | 1,18 | 1,07 | -6,96% | 1,06 | 1,23 | 1,13 | 1,07 | 1,08 | 3.626 | 425.559.500 |
| 5/3/2026 | 1,41 | 1,15 | -11,54% | 1,12 | 1,56 | 1,29 | 1,15 | 1,16 | 6.410 | 1.493.443.700 |
| 4/3/2026 | 1,75 | 1,30 | -23,98% | 1,30 | 1,85 | 1,65 | 1,29 | 1,30 | 7.326 | 2.884.806.100 |
| 3/3/2026 | 1,65 | 1,71 | -69,19% | 1,39 | 2,08 | 1,77 | 1,70 | 1,71 | 10.038 | 2.904.765.400 |
| 2/3/2026 | 5,71 | 5,55 | -5,13% | 5,33 | 6,11 | 5,68 | 5,54 | 5,55 | 4.628 | 2.012.422.000 |
| 27/2/2026 | 5,80 | 5,85 | +0,17% | 5,40 | 5,92 | 5,67 | 5,84 | 5,85 | 5.984 | 2.201.863.500 |
| 26/2/2026 | 6,12 | 5,84 | -3,63% | 5,42 | 6,18 | 5,73 | 5,83 | 5,84 | 4.736 | 1.704.571.300 |
| 25/2/2026 | 6,41 | 6,06 | -4,87% | 6,06 | 6,72 | 6,44 | 6,05 | 6,06 | 7.182 | 3.663.559.000 |
| 24/2/2026 | 6,71 | 6,37 | -4,07% | 5,82 | 6,90 | 6,44 | 6,37 | 6,40 | 10.182 | 4.461.688.700 |
| 23/2/2026 | 6,23 | 6,64 | +7,97% | 6,23 | 6,81 | 6,50 | 6,63 | 6,64 | 8.176 | 5.596.573.700 |
| 20/2/2026 | 6,78 | 6,15 | -9,16% | 6,11 | 7,06 | 6,50 | 6,14 | 6,15 | 6.411 | 2.623.463.500 |
| 19/2/2026 | 6,59 | 6,77 | +2,58% | 6,40 | 7,03 | 6,72 | 6,76 | 6,77 | 6.421 | 3.063.635.900 |
| 18/2/2026 | 7,18 | 6,60 | -8,33% | 6,58 | 7,41 | 7,05 | 6,59 | 6,60 | 5.672 | 2.473.901.500 |
| 13/2/2026 | 7,22 | 7,20 | -13,57% | 6,91 | 7,62 | 7,29 | 7,20 | 7,24 | 8.133 | 4.205.039.100 |
| 11/2/2026 | 8,40 | 8,33 | +0,36% | 7,78 | 9,59 | 8,76 | 8,32 | 8,33 | 9.561 | 4.760.157.300 |
| 10/2/2026 | 9,80 | 8,30 | -14,43% | 8,30 | 10,00 | 9,25 | 8,29 | 8,30 | 8.721 | 4.753.665.300 |
| 9/2/2026 | 8,60 | 9,70 | +13,19% | 8,40 | 9,88 | 9,40 | 9,69 | 9,70 | 8.141 | 5.500.930.400 |
| 6/2/2026 | 7,77 | 8,57 | +11,15% | 7,77 | 8,89 | 8,51 | 8,56 | 8,57 | 6.705 | 3.437.558.900 |
| 5/2/2026 | 7,86 | 7,71 | -2,03% | 7,43 | 8,25 | 7,88 | 7,70 | 7,71 | 7.054 | 3.609.225.400 |
| 4/2/2026 | 7,55 | 7,87 | +4,24% | 7,11 | 8,15 | 7,72 | 7,86 | 7,87 | 7.445 | 3.528.540.100 |
| 3/2/2026 | 7,50 | 7,55 | +1,62% | 7,17 | 8,12 | 7,61 | 7,55 | 7,57 | 6.537 | 2.556.507.500 |
| 2/2/2026 | 7,11 | 7,43 | +2,62% | 6,65 | 7,88 | 7,41 | 7,42 | 7,43 | 7.596 | 3.371.047.200 |
| 30/1/2026 | 6,60 | 7,24 | +8,55% | 6,19 | 7,63 | 7,07 | 7,23 | 7,24 | 7.393 | 2.750.258.100 |
| 29/1/2026 | 7,84 | 6,67 | -12,24% | 6,55 | 7,86 | 7,27 | 6,66 | 6,67 | 4.568 | 1.709.728.400 |
| 28/1/2026 | 8,21 | 7,60 | -4,76% | 7,39 | 8,57 | 7,96 | 7,59 | 7,63 | 4.981 | 1.836.245.500 |
| 27/1/2026 | 7,45 | 7,98 | +13,03% | 7,42 | 8,75 | 8,19 | 7,98 | 7,99 | 7.529 | 3.136.817.600 |
| 26/1/2026 | 5,35 | 7,06 | +26,98% | 5,09 | 7,95 | 6,82 | 7,05 | 7,14 | 9.524 | 3.974.099.400 |
| 23/1/2026 | 7,25 | 5,56 | -20,00% | 5,38 | 7,25 | 6,04 | 5,55 | 5,56 | 7.123 | 2.512.003.400 |
| 22/1/2026 | 8,53 | 6,95 | -16,57% | 6,80 | 9,35 | 7,96 | 6,94 | 6,95 | 9.083 | 3.925.706.600 |
| 21/1/2026 | 10,17 | 8,33 | -18,73% | 8,24 | 10,34 | 9,40 | 8,32 | 8,33 | 6.497 | 2.750.261.800 |
| 20/1/2026 | 10,46 | 10,25 | -1,06% | 9,50 | 10,98 | 10,49 | 10,24 | 10,25 | 9.962 | 7.385.731.200 |
| 19/1/2026 | 10,27 | 10,36 | -3,09% | 9,81 | 10,91 | 10,45 | 10,35 | 10,36 | 8.746 | 5.180.515.400 |
| 16/1/2026 | 9,00 | 10,69 | +20,11% | 8,93 | 10,88 | 10,16 | 10,68 | 10,69 | 11.090 | 7.627.391.700 |
| 15/1/2026 | 10,93 | 8,90 | -17,67% | 7,48 | 11,09 | 9,37 | 8,89 | 8,90 | 11.118 | 5.714.350.900 |
| 14/1/2026 | 10,48 | 10,81 | +4,95% | 10,10 | 11,08 | 10,72 | 10,80 | 10,81 | 7.184 | 5.473.673.200 |
| 13/1/2026 | 9,58 | 10,30 | +7,07% | 8,88 | 10,48 | 10,00 | 10,29 | 10,30 | 6.336 | 4.533.166.100 |
| 12/1/2026 | 9,73 | 9,62 | +0,42% | 9,50 | 10,67 | 10,25 | 9,61 | 9,62 | 7.901 | 5.082.845.200 |
| 9/1/2026 | 9,45 | 9,58 | +3,01% | 8,75 | 9,94 | 9,50 | 9,57 | 9,58 | 9.937 | 6.282.372.400 |
| 8/1/2026 | 8,90 | 9,30 | +5,68% | 8,90 | 9,52 | 9,31 | 9,29 | 9,30 | 5.571 | 3.731.912.200 |
| 7/1/2026 | 8,19 | 8,80 | +9,05% | 7,38 | 9,00 | 8,32 | 8,80 | 8,95 | 8.332 | 5.297.974.300 |
| 6/1/2026 | 7,78 | 8,07 | +5,63% | 7,54 | 8,15 | 7,91 | 8,06 | 8,07 | 7.293 | 4.708.526.500 |
| 5/1/2026 | 7,41 | 7,64 | +4,66% | 7,32 | 7,87 | 7,65 | 7,63 | 7,64 | 8.196 | 4.812.005.600 |
| 2/1/2026 | 6,77 | 7,30 | +8,79% | 6,63 | 7,56 | 7,23 | 7,29 | 7,30 | 6.943 | 3.603.157.200 |
| 30/12/2025 | 6,01 | 6,71 | +13,73% | 6,00 | 6,78 | 6,45 | 6,70 | 6,71 | 6.627 | 4.186.331.100 |
| 29/12/2025 | 5,64 | 5,90 | +5,92% | 5,61 | 6,06 | 5,92 | 5,89 | 5,90 | 5.129 | 2.758.983.700 |
| 26/12/2025 | 5,05 | 5,57 | +11,40% | 5,04 | 5,77 | 5,43 | 5,56 | 5,57 | 5.047 | 2.083.942.600 |
| 23/12/2025 | 5,03 | 5,00 | +0,60% | 4,77 | 5,22 | 5,01 | 5,00 | 5,05 | 5.437 | 1.716.376.900 |
| 22/12/2025 | 4,75 | 4,97 | +4,63% | 4,69 | 5,22 | 5,01 | 4,96 | 4,97 | 7.848 | 3.294.416.900 |
| 19/12/2025 | 4,68 | 4,75 | +1,71% | 4,60 | 5,33 | 4,98 | 4,74 | 4,75 | 8.781 | 3.393.818.600 |
| 18/12/2025 | 3,81 | 4,67 | +19,74% | 3,78 | 4,80 | 4,46 | 4,66 | 4,67 | 6.737 | 2.206.030.400 |
| 17/12/2025 | 3,19 | 3,90 | +23,42% | 3,17 | 4,03 | 3,61 | 3,89 | 3,90 | 7.962 | 2.296.851.300 |
| 16/12/2025 | 3,30 | 3,16 | -6,51% | 2,76 | 3,41 | 3,13 | 3,15 | 3,16 | 6.570 | 1.605.980.800 |
| 15/12/2025 | 3,60 | 3,38 | -3,98% | 2,70 | 4,02 | 3,38 | 3,37 | 3,38 | 6.776 | 1.681.792.600 |
| 12/12/2025 | 2,60 | 3,52 | +43,67% | 2,60 | 3,80 | 3,44 | 3,51 | 3,53 | 5.756 | 1.835.708.200 |
| 11/12/2025 | 5,24 | 2,45 | -54,55% | 2,45 | 5,50 | 3,53 | 2,43 | 2,45 | 4.666 | 1.098.170.900 |
| 10/12/2025 | 5,76 | 5,39 | -5,11% | 5,14 | 6,02 | 5,65 | 5,38 | 5,39 | 5.663 | 1.764.734.800 |
| 9/12/2025 | 6,39 | 5,68 | -11,11% | 5,68 | 6,66 | 6,31 | 5,67 | 5,68 | 8.251 | 3.174.197.300 |
| 8/12/2025 | 5,30 | 6,39 | +22,88% | 4,61 | 6,39 | 5,47 | 6,38 | 6,39 | 9.359 | 4.747.594.400 |
| 5/12/2025 | 5,18 | 5,20 | +2,36% | 4,06 | 5,27 | 4,98 | 5,19 | 5,20 | 8.121 | 3.435.049.000 |
| 4/12/2025 | 4,73 | 5,08 | +9,48% | 4,73 | 5,25 | 5,00 | 5,07 | 5,08 | 6.041 | 2.905.789.700 |
| 3/12/2025 | 4,24 | 4,64 | +11,27% | 4,23 | 4,82 | 4,56 | 4,63 | 4,64 | 5.085 | 2.039.534.500 |
| 2/12/2025 | 4,05 | 4,17 | +4,51% | 4,03 | 4,23 | 4,12 | 4,16 | 4,17 | 3.333 | 1.151.159.000 |
| 1/12/2025 | 3,69 | 3,99 | +9,32% | 3,67 | 4,09 | 3,84 | 3,98 | 3,99 | 3.372 | 1.720.901.600 |
| 28/11/2025 | 3,22 | 3,65 | +13,35% | 3,22 | 3,72 | 3,44 | 3,64 | 3,65 | 4.894 | 1.262.570.000 |
| 27/11/2025 | 3,15 | 3,22 | +3,54% | 3,15 | 3,26 | 3,21 | 3,21 | 3,22 | 2.274 | 725.614.600 |
| 26/11/2025 | 2,97 | 3,11 | +6,51% | 2,96 | 3,11 | 3,04 | 3,09 | 3,11 | 3.037 | 832.693.900 |
| 25/11/2025 | 2,73 | 2,92 | +7,75% | 2,73 | 2,95 | 2,88 | 2,91 | 2,93 | 3.373 | 776.365.700 |
| 24/11/2025 | 2,57 | 2,71 | +6,69% | 2,57 | 2,78 | 2,66 | 2,71 | 2,72 | 3.216 | 645.076.700 |
| 21/11/2025 | 2,57 | 2,54 | 0,00% | 2,54 | 2,61 | 2,56 | 2,53 | 2,57 | 1.983 | 383.584.400 |
| 19/11/2025 | 2,53 | 2,54 | +1,20% | 2,52 | 2,61 | 2,56 | 2,53 | 2,54 | 2.493 | 623.969.300 |
| 18/11/2025 | 2,48 | 2,51 | +2,03% | 2,48 | 2,57 | 2,52 | 2,50 | 2,51 | 2.237 | 361.698.800 |
| 17/11/2025 | 2,47 | 2,46 | +1,23% | 2,46 | 2,55 | 2,48 | 2,45 | 2,46 | 3.797 | 679.714.100 |
| 14/11/2025 | 2,41 | 2,43 | +1,25% | 2,40 | 2,51 | 2,45 | 2,42 | 2,43 | 2.186 | 398.740.700 |
| 13/11/2025 | 2,32 | 2,40 | +5,26% | 2,16 | 2,44 | 2,32 | 2,40 | 2,41 | 2.707 | 486.348.100 |
| 12/11/2025 | 1,94 | 2,28 | +20,63% | 1,93 | 2,34 | 2,18 | 2,27 | 2,28 | 4.316 | 1.078.828.300 |
| 11/11/2025 | 1,99 | 1,89 | -3,08% | 1,85 | 2,10 | 2,00 | 1,88 | 1,89 | 3.287 | 441.452.000 |
| 10/11/2025 | 2,23 | 1,95 | -15,58% | 1,64 | 2,24 | 1,97 | 1,94 | 1,95 | 3.027 | 470.529.000 |
| 7/11/2025 | 2,19 | 2,31 | +6,45% | 2,19 | 2,36 | 2,27 | 2,30 | 2,31 | 1.649 | 353.962.400 |
| 6/11/2025 | 2,14 | 2,17 | +2,36% | 2,14 | 2,18 | 2,16 | 2,17 | 2,19 | 990 | 172.861.900 |
| 5/11/2025 | 2,12 | 2,12 | +0,95% | 2,10 | 2,16 | 2,12 | 2,12 | 2,13 | 1.676 | 308.799.900 |
| 4/11/2025 | 2,08 | 2,10 | +1,45% | 2,05 | 2,15 | 2,09 | 2,10 | 2,12 | 2.487 | 309.559.700 |
| 3/11/2025 | 2,05 | 2,07 | +1,47% | 2,04 | 2,13 | 2,07 | 2,06 | 2,07 | 2.466 | 636.612.600 |
| 31/10/2025 | 2,04 | 2,04 | 0,00% | 2,01 | 2,09 | 2,05 | 2,04 | 2,06 | 3.224 | 622.937.800 |
| 30/10/2025 | 1,97 | 2,04 | +4,08% | 1,96 | 2,04 | 2,00 | 2,03 | 2,04 | 2.613 | 450.556.100 |
| 29/10/2025 | 1,90 | 1,96 | +4,81% | 1,90 | 2,00 | 1,94 | 1,95 | 1,96 | 2.484 | 606.165.800 |
| 28/10/2025 | 1,79 | 1,87 | +5,65% | 1,79 | 1,92 | 1,86 | 1,86 | 1,87 | 2.254 | 401.235.700 |
| 27/10/2025 | 1,64 | 1,77 | +10,63% | 1,64 | 1,81 | 1,74 | 1,76 | 1,77 | 2.318 | 446.439.400 |
| 24/10/2025 | 1,57 | 1,60 | +3,23% | 1,56 | 1,65 | 1,60 | 1,59 | 1,60 | 2.181 | 315.087.800 |
| 23/10/2025 | 1,52 | 1,55 | +3,33% | 1,52 | 1,58 | 1,55 | 1,55 | 1,57 | 1.511 | 326.998.800 |
| 22/10/2025 | 1,45 | 1,50 | +4,17% | 1,44 | 1,54 | 1,49 | 1,49 | 1,51 | 3.221 | 501.773.100 |
| 21/10/2025 | 1,34 | 1,44 | +7,46% | 1,33 | 1,52 | 1,42 | 1,43 | 1,44 | 2.759 | 894.986.300 |
| 20/10/2025 | 1,25 | 1,34 | +5,51% | 1,24 | 1,39 | 1,31 | 1,33 | 1,35 | 2.024 | 435.287.800 |
| 17/10/2025 | 1,25 | 1,27 | +3,25% | 1,24 | 1,30 | 1,26 | 1,27 | 1,29 | 1.521 | 307.885.500 |
| 16/10/2025 | 1,21 | 1,23 | +1,65% | 1,20 | 1,23 | 1,21 | 1,22 | 1,23 | 1.044 | 129.893.100 |
| 15/10/2025 | 1,21 | 1,21 | 0,00% | 1,21 | 1,23 | 1,21 | 1,20 | 1,22 | 867 | 108.632.900 |
| 14/10/2025 | 1,21 | 1,21 | -0,82% | 1,21 | 1,23 | 1,21 | 1,20 | 1,21 | 1.526 | 265.226.400 |
| 13/10/2025 | 1,23 | 1,22 | +1,67% | 1,22 | 1,25 | 1,23 | 1,21 | 1,23 | 1.652 | 349.811.400 |
| 10/10/2025 | 1,22 | 1,20 | -0,83% | 1,20 | 1,24 | 1,21 | 1,19 | 1,23 | 1.516 | 244.550.800 |
| 9/10/2025 | 1,21 | 1,21 | +0,83% | 1,21 | 1,24 | 1,21 | 1,20 | 1,21 | 1.508 | 179.840.000 |
| 8/10/2025 | 1,19 | 1,20 | +1,69% | 1,19 | 1,21 | 1,20 | 1,19 | 1,21 | 1.554 | 166.806.500 |
| 7/10/2025 | 1,17 | 1,18 | +2,61% | 1,16 | 1,21 | 1,18 | 1,17 | 1,20 | 1.922 | 478.167.900 |
| 6/10/2025 | 1,07 | 1,15 | +8,49% | 1,05 | 1,17 | 1,12 | 1,14 | 1,15 | 1.708 | 405.945.100 |
| 3/10/2025 | 1,11 | 1,06 | -3,64% | 1,06 | 1,13 | 1,08 | 1,06 | 1,07 | 855 | 136.468.700 |
| 2/10/2025 | 1,12 | 1,10 | 0,00% | 1,10 | 1,13 | 1,11 | 1,09 | 1,10 | 1.292 | 313.714.700 |
| 1/10/2025 | 1,09 | 1,10 | +0,92% | 1,05 | 1,12 | 1,08 | 1,09 | 1,10 | 2.124 | 415.545.100 |
| 30/9/2025 | 1,10 | 1,09 | 0,00% | 1,09 | 1,12 | 1,09 | 1,09 | 1,10 | 1.266 | 221.651.200 |
| 29/9/2025 | 1,05 | 1,09 | +3,81% | 1,04 | 1,10 | 1,07 | 1,08 | 1,09 | 1.731 | 389.893.200 |
| 26/9/2025 | 1,05 | 1,05 | +0,96% | 1,03 | 1,05 | 1,04 | 1,04 | 1,05 | 412 | 42.000.500 |
| 25/9/2025 | 1,05 | 1,04 | -0,95% | 1,04 | 1,05 | 1,04 | 1,04 | 1,05 | 793 | 87.209.100 |
| 24/9/2025 | 1,04 | 1,05 | +0,96% | 1,04 | 1,05 | 1,04 | 1,04 | 1,05 | 455 | 23.573.100 |
| 23/9/2025 | 1,05 | 1,04 | -1,89% | 1,03 | 1,06 | 1,04 | 1,03 | 1,04 | 572 | 52.333.600 |
| 22/9/2025 | 1,06 | 1,06 | 0,00% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 1.949 | 141.112.900 |
| 19/9/2025 | 1,07 | 1,06 | 0,00% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 667 | 95.790.500 |
| 18/9/2025 | 1,09 | 1,06 | -2,75% | 1,06 | 1,10 | 1,07 | 1,06 | 1,08 | 1.045 | 203.897.100 |
| 17/9/2025 | 1,12 | 1,09 | -1,80% | 1,09 | 1,12 | 1,10 | 1,08 | 1,10 | 854 | 132.272.900 |
| 16/9/2025 | 1,12 | 1,11 | 0,00% | 1,11 | 1,15 | 1,12 | 1,10 | 1,11 | 1.668 | 381.107.000 |
| 15/9/2025 | 1,10 | 1,11 | +1,83% | 1,06 | 1,14 | 1,10 | 1,10 | 1,11 | 3.265 | 683.062.200 |