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.
RCSL4F - RECRUSUL - PN EB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 1,26 | 1,27 | -2,31% | 1,21 | 1,30 | 1,25 | 1,24 | 1,27 | 143 | 376.212 |
| 11/3/2026 | 1,25 | 1,30 | +5,69% | 1,25 | 1,31 | 1,29 | 1,29 | 1,30 | 170 | 382.425 |
| 10/3/2026 | 1,23 | 1,23 | -1,60% | 1,20 | 1,31 | 1,24 | 1,23 | 1,25 | 319 | 927.728 |
| 9/3/2026 | 1,07 | 1,25 | +14,68% | 1,06 | 1,36 | 1,22 | 1,22 | 1,25 | 734 | 2.921.996 |
| 6/3/2026 | 1,17 | 1,09 | -5,22% | 1,08 | 1,26 | 1,14 | 1,07 | 1,09 | 243 | 466.776 |
| 5/3/2026 | 1,40 | 1,15 | -14,81% | 1,11 | 1,69 | 1,31 | 1,15 | 1,17 | 412 | 1.402.032 |
| 4/3/2026 | 1,78 | 1,35 | -27,03% | 1,35 | 1,83 | 1,61 | 1,34 | 1,35 | 330 | 1.297.035 |
| 3/3/2026 | 1,39 | 1,85 | -67,20% | 1,39 | 2,09 | 1,83 | 1,82 | 1,85 | 643 | 2.783.015 |
| 2/3/2026 | 5,74 | 5,64 | -1,05% | 5,35 | 6,09 | 5,72 | 5,63 | 5,81 | 252 | 2.819.988 |
| 27/2/2026 | 5,84 | 5,70 | +3,07% | 5,39 | 5,92 | 5,64 | 5,68 | 5,70 | 208 | 2.256.635 |
| 26/2/2026 | 6,06 | 5,53 | -10,52% | 5,38 | 6,08 | 5,63 | 5,51 | 5,53 | 870 | 12.840.339 |
| 25/2/2026 | 6,37 | 6,18 | -5,36% | 6,08 | 6,75 | 6,47 | 6,18 | 6,26 | 196 | 2.884.542 |
| 24/2/2026 | 6,78 | 6,53 | -2,68% | 5,88 | 6,87 | 6,48 | 6,33 | 6,53 | 1.006 | 18.467.263 |
| 23/2/2026 | 6,28 | 6,71 | +9,82% | 6,14 | 6,80 | 6,68 | 6,71 | 6,94 | 630 | 13.944.802 |
| 20/2/2026 | 6,80 | 6,11 | -8,94% | 6,00 | 7,04 | 6,37 | 6,11 | 6,55 | 504 | 7.629.665 |
| 19/2/2026 | 6,60 | 6,71 | +0,15% | 6,41 | 7,04 | 6,66 | 6,62 | 6,71 | 969 | 18.341.418 |
| 18/2/2026 | 7,29 | 6,70 | -9,21% | 6,62 | 7,40 | 7,02 | 6,70 | 6,99 | 229 | 3.536.084 |
| 13/2/2026 | 7,55 | 7,38 | -17,91% | 6,92 | 7,58 | 7,34 | 7,20 | 7,38 | 851 | 17.947.614 |
| 11/2/2026 | 8,50 | 8,99 | +6,90% | 7,80 | 9,55 | 8,70 | 8,69 | 8,99 | 328 | 6.133.823 |
| 10/2/2026 | 9,90 | 8,41 | -14,36% | 8,35 | 10,00 | 9,12 | 8,41 | 8,45 | 404 | 8.697.593 |
| 9/2/2026 | 8,55 | 9,82 | +11,97% | 8,44 | 9,94 | 9,65 | 9,75 | 9,82 | 673 | 17.148.920 |
| 6/2/2026 | 7,83 | 8,77 | +13,16% | 7,83 | 8,94 | 8,71 | 8,64 | 8,78 | 787 | 21.861.230 |
| 5/2/2026 | 7,73 | 7,75 | 0,00% | 7,39 | 8,22 | 7,86 | 7,63 | 7,75 | 236 | 4.549.460 |
| 4/2/2026 | 7,31 | 7,75 | -0,39% | 7,14 | 8,12 | 7,75 | 7,75 | 7,89 | 377 | 7.208.530 |
| 3/2/2026 | 7,60 | 7,78 | +3,46% | 7,18 | 8,11 | 7,63 | 7,62 | 7,78 | 244 | 5.006.217 |
| 2/2/2026 | 7,36 | 7,52 | +3,16% | 6,70 | 7,86 | 7,41 | 7,52 | 7,60 | 338 | 5.979.677 |
| 30/1/2026 | 6,70 | 7,29 | +8,81% | 6,29 | 7,61 | 7,13 | 7,29 | 7,45 | 388 | 7.535.593 |
| 29/1/2026 | 7,44 | 6,70 | -11,61% | 6,57 | 7,84 | 7,21 | 6,70 | 6,83 | 261 | 4.254.952 |
| 28/1/2026 | 8,03 | 7,58 | -6,30% | 7,49 | 8,80 | 8,02 | 7,58 | 7,80 | 210 | 3.109.310 |
| 27/1/2026 | 7,06 | 8,09 | +16,91% | 7,06 | 8,74 | 8,17 | 7,99 | 8,09 | 461 | 8.851.930 |
| 26/1/2026 | 5,46 | 6,92 | +23,79% | 5,06 | 7,97 | 6,85 | 6,92 | 7,19 | 746 | 14.592.442 |
| 23/1/2026 | 7,02 | 5,59 | -20,26% | 5,40 | 7,33 | 6,14 | 5,59 | 5,60 | 698 | 8.161.144 |
| 22/1/2026 | 8,39 | 7,01 | -15,44% | 6,82 | 9,70 | 7,94 | 6,89 | 7,01 | 719 | 12.472.697 |
| 21/1/2026 | 10,15 | 8,29 | -19,98% | 8,24 | 10,39 | 9,26 | 8,26 | 8,29 | 377 | 6.396.255 |
| 20/1/2026 | 10,48 | 10,36 | -3,18% | 9,08 | 10,99 | 10,40 | 10,32 | 10,41 | 245 | 6.914.218 |
| 19/1/2026 | 10,78 | 10,70 | 0,00% | 9,92 | 10,90 | 10,39 | 10,35 | 10,70 | 290 | 7.822.057 |
| 16/1/2026 | 9,16 | 10,70 | +17,84% | 9,03 | 10,90 | 10,47 | 10,70 | 10,86 | 458 | 12.522.794 |
| 15/1/2026 | 11,17 | 9,08 | -17,83% | 7,66 | 11,17 | 9,37 | 9,08 | 9,24 | 490 | 11.858.163 |
| 14/1/2026 | 10,59 | 11,05 | +5,24% | 10,13 | 11,06 | 10,89 | 11,00 | 11,05 | 416 | 13.485.443 |
| 13/1/2026 | 9,78 | 10,50 | +8,25% | 8,66 | 10,50 | 10,03 | 10,35 | 10,50 | 401 | 11.076.582 |
| 12/1/2026 | 9,85 | 9,70 | +1,25% | 9,55 | 10,66 | 10,20 | 9,70 | 9,87 | 327 | 10.044.590 |
| 9/1/2026 | 9,41 | 9,58 | +2,90% | 8,80 | 9,98 | 9,44 | 9,58 | 9,90 | 259 | 5.457.497 |
| 8/1/2026 | 8,94 | 9,31 | +5,20% | 8,80 | 9,50 | 9,35 | 9,31 | 9,50 | 347 | 9.183.782 |
| 7/1/2026 | 8,10 | 8,85 | +10,76% | 7,40 | 9,00 | 8,53 | 8,85 | 8,89 | 377 | 9.154.457 |
| 6/1/2026 | 7,69 | 7,99 | +1,78% | 7,47 | 8,14 | 7,94 | 7,99 | 8,13 | 237 | 3.200.292 |
| 5/1/2026 | 7,54 | 7,85 | +4,25% | 7,32 | 7,86 | 7,63 | 7,83 | 7,85 | 350 | 2.940.389 |
| 2/1/2026 | 6,90 | 7,53 | +12,05% | 6,70 | 7,60 | 7,12 | 7,31 | 7,53 | 424 | 4.887.310 |
| 30/12/2025 | 6,10 | 6,72 | +13,32% | 6,10 | 6,79 | 6,37 | 6,70 | 6,72 | 187 | 2.176.161 |
| 29/12/2025 | 5,72 | 5,93 | +9,01% | 5,70 | 6,05 | 5,91 | 5,93 | 6,04 | 142 | 1.662.292 |
| 26/12/2025 | 4,91 | 5,44 | +7,72% | 4,91 | 5,73 | 5,40 | 5,43 | 5,73 | 128 | 1.262.900 |
| 23/12/2025 | 5,10 | 5,05 | +1,81% | 4,85 | 5,21 | 5,02 | 4,92 | 5,05 | 87 | 1.221.265 |
| 22/12/2025 | 4,91 | 4,96 | +3,77% | 4,89 | 5,24 | 5,04 | 4,96 | 5,08 | 99 | 1.258.370 |
| 19/12/2025 | 4,84 | 4,78 | +0,21% | 4,65 | 5,29 | 4,99 | 4,78 | 5,02 | 135 | 1.816.526 |
| 18/12/2025 | 3,99 | 4,77 | +25,53% | 3,81 | 4,78 | 4,48 | 4,58 | 4,77 | 172 | 1.882.223 |
| 17/12/2025 | 3,10 | 3,80 | +18,38% | 3,02 | 4,02 | 3,83 | 3,19 | 3,80 | 285 | 3.076.914 |
| 16/12/2025 | 3,40 | 3,21 | -7,23% | 2,77 | 3,46 | 3,08 | 3,21 | 3,27 | 190 | 1.191.966 |
| 15/12/2025 | 3,55 | 3,46 | -4,42% | 2,70 | 4,00 | 3,28 | 3,46 | 3,48 | 272 | 1.650.694 |
| 12/12/2025 | 2,54 | 3,62 | +44,80% | 2,54 | 4,00 | 3,28 | 3,33 | 3,62 | 300 | 2.261.125 |
| 11/12/2025 | 5,27 | 2,50 | -53,27% | 2,50 | 6,09 | 3,42 | 2,50 | 2,51 | 842 | 5.676.924 |
| 10/12/2025 | 5,70 | 5,35 | -6,30% | 5,00 | 5,91 | 5,56 | 5,35 | 5,47 | 176 | 2.874.656 |
| 9/12/2025 | 6,39 | 5,71 | +0,18% | 5,52 | 6,66 | 6,40 | 5,71 | 5,80 | 257 | 4.477.953 |
| 8/12/2025 | 5,26 | 5,70 | +9,62% | 4,56 | 5,70 | 5,35 | 5,57 | 5,70 | 132 | 1.720.814 |
| 5/12/2025 | 5,30 | 5,20 | -0,76% | 4,00 | 5,30 | 4,90 | 5,14 | 5,20 | 293 | 3.822.492 |
| 4/12/2025 | 4,74 | 5,24 | +11,73% | 4,72 | 5,24 | 5,11 | 5,19 | 5,25 | 264 | 4.345.859 |
| 3/12/2025 | 4,18 | 4,69 | +13,56% | 4,18 | 4,79 | 4,52 | 4,69 | 4,80 | 121 | 1.407.792 |
| 2/12/2025 | 4,10 | 4,13 | +1,98% | 3,97 | 4,23 | 4,14 | 4,13 | 4,20 | 187 | 1.945.653 |
| 1/12/2025 | 4,00 | 4,05 | +1,25% | 3,68 | 4,07 | 3,90 | 4,02 | 4,05 | 102 | 788.581 |
| 28/11/2025 | 3,25 | 4,00 | +25,79% | 3,22 | 4,00 | 3,54 | 3,65 | 4,00 | 111 | 1.203.526 |
| 27/11/2025 | 3,15 | 3,18 | +6,00% | 3,15 | 3,25 | 3,21 | 3,18 | 3,25 | 54 | 298.192 |
| 26/11/2025 | 2,94 | 3,00 | +3,09% | 2,94 | 3,11 | 3,03 | 3,00 | 3,11 | 132 | 1.080.200 |
| 25/11/2025 | 2,75 | 2,91 | +6,99% | 2,71 | 2,97 | 2,91 | 2,91 | 2,96 | 164 | 1.720.770 |
| 24/11/2025 | 2,66 | 2,72 | +2,64% | 2,55 | 2,78 | 2,66 | 2,72 | 2,77 | 81 | 326.260 |
| 21/11/2025 | 2,57 | 2,65 | +1,92% | 2,55 | 2,65 | 2,58 | 2,58 | 2,66 | 57 | 260.486 |
| 19/11/2025 | 2,47 | 2,60 | +2,36% | 2,47 | 2,60 | 2,54 | 2,51 | 2,60 | 48 | 196.472 |
| 18/11/2025 | 2,41 | 2,54 | +3,25% | 2,40 | 2,60 | 2,53 | 2,54 | 2,60 | 68 | 366.763 |
| 17/11/2025 | 2,46 | 2,46 | +0,41% | 2,44 | 2,54 | 2,49 | 2,46 | 2,55 | 60 | 303.197 |
| 14/11/2025 | 2,25 | 2,45 | +6,52% | 2,06 | 2,50 | 2,38 | 2,40 | 2,45 | 66 | 182.605 |
| 13/11/2025 | 2,28 | 2,30 | +5,50% | 2,18 | 2,45 | 2,35 | 2,30 | 2,40 | 216 | 2.672.467 |
| 12/11/2025 | 1,87 | 2,18 | +14,14% | 1,87 | 2,31 | 2,07 | 2,14 | 2,23 | 158 | 366.798 |
| 11/11/2025 | 1,96 | 1,91 | -4,98% | 1,90 | 2,10 | 2,02 | 1,91 | 1,97 | 91 | 447.205 |
| 10/11/2025 | 2,35 | 2,01 | -15,55% | 1,65 | 2,38 | 1,95 | 1,92 | 2,01 | 209 | 779.373 |
| 7/11/2025 | 2,20 | 2,38 | +10,70% | 2,20 | 2,38 | 2,33 | 2,28 | 2,38 | 136 | 1.448.391 |
| 6/11/2025 | 2,10 | 2,15 | 0,00% | 2,09 | 2,20 | 2,16 | 2,15 | 2,20 | 48 | 198.911 |
| 5/11/2025 | 2,14 | 2,15 | +3,86% | 2,11 | 2,16 | 2,12 | 2,11 | 2,15 | 45 | 139.512 |
| 4/11/2025 | 2,03 | 2,07 | +3,50% | 2,00 | 2,15 | 2,09 | 2,07 | 2,12 | 60 | 261.377 |
| 3/11/2025 | 2,01 | 2,00 | -1,96% | 2,00 | 2,13 | 2,06 | 2,00 | 2,10 | 73 | 281.331 |
| 31/10/2025 | 2,04 | 2,04 | +3,55% | 2,01 | 2,09 | 2,04 | 2,02 | 2,08 | 44 | 239.371 |
| 30/10/2025 | 1,96 | 1,97 | -1,50% | 1,96 | 2,04 | 2,00 | 1,97 | 2,02 | 47 | 190.616 |
| 29/10/2025 | 1,83 | 2,00 | +10,50% | 1,81 | 2,00 | 1,97 | 1,96 | 2,00 | 322 | 3.394.938 |
| 28/10/2025 | 1,83 | 1,81 | -0,55% | 1,79 | 1,91 | 1,87 | 1,80 | 1,89 | 307 | 1.598.365 |
| 27/10/2025 | 1,56 | 1,82 | +17,42% | 1,56 | 1,82 | 1,77 | 1,72 | 1,82 | 241 | 2.817.291 |
| 24/10/2025 | 1,58 | 1,55 | -1,27% | 1,55 | 1,65 | 1,60 | 1,48 | 1,55 | 384 | 2.657.220 |
| 23/10/2025 | 1,56 | 1,57 | +1,29% | 1,50 | 1,59 | 1,55 | 1,54 | 1,57 | 227 | 2.201.400 |
| 22/10/2025 | 1,44 | 1,55 | +11,51% | 1,44 | 1,55 | 1,51 | 1,50 | 1,55 | 773 | 7.601.463 |
| 21/10/2025 | 1,38 | 1,39 | +2,21% | 1,33 | 1,53 | 1,41 | 1,39 | 1,44 | 84 | 583.478 |
| 20/10/2025 | 1,25 | 1,36 | +7,94% | 1,23 | 1,38 | 1,36 | 1,36 | 1,37 | 200 | 2.056.197 |
| 17/10/2025 | 1,23 | 1,26 | +5,00% | 1,22 | 1,30 | 1,27 | 1,26 | 1,28 | 38 | 75.288 |
| 16/10/2025 | 1,17 | 1,20 | 0,00% | 1,17 | 1,22 | 1,20 | 1,20 | 1,22 | 30 | 52.082 |
| 15/10/2025 | 1,17 | 1,20 | 0,00% | 1,17 | 1,24 | 1,21 | 1,20 | 1,23 | 47 | 98.367 |
| 14/10/2025 | 1,20 | 1,20 | -1,64% | 1,20 | 1,23 | 1,21 | 1,02 | 1,23 | 201 | 1.027.041 |
| 13/10/2025 | 1,20 | 1,22 | -0,81% | 1,20 | 1,26 | 1,23 | 1,08 | 1,24 | 104 | 761.508 |
| 10/10/2025 | 1,23 | 1,23 | +13,89% | 1,21 | 1,23 | 1,21 | 1,19 | 1,23 | 38 | 70.909 |
| 9/10/2025 | 1,22 | 1,08 | +5,88% | 1,08 | 1,25 | 1,21 | 1,08 | 1,23 | 84 | 457.074 |
| 8/10/2025 | 1,18 | 1,02 | -15,00% | 1,02 | 1,22 | 1,18 | 1,02 | 1,21 | 45 | 55.302 |
| 7/10/2025 | 1,10 | 1,20 | +2,56% | 1,10 | 1,21 | 1,19 | 1,09 | 1,22 | 333 | 3.126.391 |
| 6/10/2025 | 1,10 | 1,17 | +7,34% | 1,06 | 1,17 | 1,15 | 1,12 | 1,17 | 391 | 3.702.101 |
| 3/10/2025 | 1,12 | 1,09 | -2,68% | 1,06 | 1,13 | 1,08 | 1,07 | 1,09 | 25 | 51.998 |
| 2/10/2025 | 1,10 | 1,12 | -0,88% | 1,10 | 1,12 | 1,11 | 1,10 | 1,12 | 161 | 1.351.936 |
| 1/10/2025 | 1,10 | 1,13 | +3,67% | 1,06 | 1,14 | 1,10 | 1,09 | 1,13 | 341 | 2.654.889 |
| 30/9/2025 | 1,07 | 1,09 | -0,91% | 1,07 | 1,11 | 1,10 | 1,09 | 1,11 | 42 | 75.199 |
| 29/9/2025 | 1,06 | 1,10 | +5,77% | 1,04 | 1,10 | 1,06 | 1,07 | 1,10 | 171 | 857.736 |
| 26/9/2025 | 1,02 | 1,04 | -1,89% | 1,02 | 1,05 | 1,04 | 1,04 | 1,05 | 14 | 32.261 |
| 25/9/2025 | 1,05 | 1,06 | +2,91% | 1,03 | 1,06 | 1,04 | 1,04 | 1,06 | 31 | 58.534 |
| 24/9/2025 | 1,05 | 1,03 | 0,00% | 1,03 | 1,05 | 1,04 | 1,03 | 1,05 | 44 | 53.273 |
| 23/9/2025 | 1,05 | 1,03 | -1,90% | 1,03 | 1,06 | 1,04 | 1,03 | 1,05 | 65 | 118.158 |
| 22/9/2025 | 1,08 | 1,05 | -0,94% | 1,05 | 1,08 | 1,06 | 1,05 | 1,07 | 44 | 86.979 |
| 19/9/2025 | 1,08 | 1,06 | -3,64% | 1,06 | 1,08 | 1,07 | 1,06 | 1,07 | 37 | 50.978 |
| 18/9/2025 | 1,08 | 1,10 | -0,90% | 1,07 | 1,11 | 1,07 | 1,07 | 1,10 | 41 | 60.411 |
| 17/9/2025 | 1,13 | 1,11 | -2,63% | 1,07 | 1,13 | 1,10 | 1,07 | 1,11 | 53 | 94.986 |
| 16/9/2025 | 1,06 | 1,14 | +4,59% | 1,06 | 1,15 | 1,13 | 1,12 | 1,14 | 52 | 94.183 |
| 15/9/2025 | 1,09 | 1,09 | -2,68% | 1,07 | 1,13 | 1,11 | 1,09 | 1,12 | 254 | 1.315.815 |