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.
RECV3 - PETRORECSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 14,20 | 14,04 | +1,45% | 13,95 | 14,26 | 14,10 | 14,03 | 14,06 | 10.060 | 3.716.007.400 |
| 16/4/2025 | 13,66 | 13,84 | +2,29% | 13,56 | 14,05 | 13,84 | 13,79 | 13,84 | 12.243 | 7.255.602.900 |
| 15/4/2025 | 13,47 | 13,53 | +0,22% | 13,41 | 13,62 | 13,50 | 13,52 | 13,53 | 8.752 | 3.310.446.000 |
| 14/4/2025 | 13,99 | 13,50 | -0,15% | 13,35 | 14,09 | 13,55 | 13,50 | 13,51 | 10.144 | 4.602.572.500 |
| 11/4/2025 | 13,41 | 13,52 | +1,05% | 13,15 | 13,64 | 13,38 | 13,50 | 13,53 | 14.124 | 7.058.245.600 |
| 10/4/2025 | 14,08 | 13,38 | -6,30% | 13,30 | 14,31 | 13,54 | 13,37 | 13,41 | 13.630 | 6.866.703.800 |
| 9/4/2025 | 13,41 | 14,28 | +3,85% | 13,24 | 14,39 | 13,79 | 14,27 | 14,28 | 19.114 | 8.132.622.000 |
| 8/4/2025 | 14,06 | 13,75 | -2,00% | 13,56 | 14,42 | 13,93 | 13,73 | 13,75 | 12.210 | 4.590.693.500 |
| 7/4/2025 | 14,04 | 14,03 | -2,23% | 13,92 | 14,47 | 14,12 | 14,03 | 14,04 | 13.989 | 6.757.982.600 |
| 4/4/2025 | 15,01 | 14,35 | -8,60% | 14,35 | 15,22 | 14,60 | 14,35 | 14,38 | 18.541 | 8.299.232.700 |
| 3/4/2025 | 15,90 | 15,70 | -5,54% | 15,47 | 15,96 | 15,69 | 15,69 | 15,77 | 16.265 | 7.131.954.500 |
| 2/4/2025 | 16,20 | 16,62 | +2,09% | 15,90 | 16,82 | 16,49 | 16,62 | 16,68 | 10.570 | 5.188.595.400 |
| 1/4/2025 | 16,33 | 16,28 | -1,27% | 16,12 | 16,64 | 16,26 | 16,20 | 16,29 | 13.881 | 8.840.671.900 |
| 31/3/2025 | 16,62 | 16,49 | -1,61% | 16,45 | 16,86 | 16,59 | 16,47 | 16,52 | 11.920 | 4.102.312.000 |
| 28/3/2025 | 16,56 | 16,76 | +0,24% | 16,55 | 16,87 | 16,73 | 16,75 | 16,77 | 4.043 | 1.611.700.000 |
| 27/3/2025 | 16,87 | 16,72 | -0,89% | 16,66 | 16,94 | 16,81 | 16,71 | 16,74 | 8.311 | 3.306.048.100 |
| 26/3/2025 | 16,43 | 16,87 | +2,80% | 16,39 | 16,96 | 16,78 | 16,87 | 16,88 | 8.177 | 3.323.849.100 |
| 25/3/2025 | 16,56 | 16,41 | -0,91% | 16,33 | 16,69 | 16,46 | 16,40 | 16,41 | 7.408 | 3.368.717.000 |
| 24/3/2025 | 16,38 | 16,56 | +1,35% | 16,24 | 16,69 | 16,52 | 16,54 | 16,59 | 5.210 | 2.956.938.300 |
| 21/3/2025 | 16,02 | 16,34 | +1,93% | 16,01 | 16,64 | 16,33 | 16,33 | 16,34 | 6.531 | 10.286.085.500 |
| 20/3/2025 | 16,23 | 16,03 | -2,49% | 15,79 | 16,40 | 15,97 | 16,03 | 16,06 | 14.616 | 6.986.467.600 |
| 19/3/2025 | 16,70 | 16,44 | -1,38% | 16,38 | 16,70 | 16,45 | 16,44 | 16,45 | 7.977 | 2.940.440.400 |
| 18/3/2025 | 16,41 | 16,67 | +1,46% | 16,41 | 16,67 | 16,57 | 16,65 | 16,68 | 7.774 | 2.822.333.500 |
| 17/3/2025 | 16,30 | 16,43 | +0,49% | 16,29 | 16,60 | 16,47 | 16,41 | 16,47 | 8.663 | 2.949.880.200 |
| 14/3/2025 | 15,60 | 16,35 | +5,08% | 15,60 | 16,35 | 16,13 | 16,25 | 16,36 | 6.951 | 2.602.171.300 |
| 13/3/2025 | 15,50 | 15,56 | -0,06% | 15,42 | 15,75 | 15,54 | 15,55 | 15,56 | 4.873 | 3.498.884.900 |
| 12/3/2025 | 15,72 | 15,57 | -1,27% | 15,47 | 15,86 | 15,59 | 15,53 | 15,57 | 4.542 | 3.366.396.200 |
| 11/3/2025 | 15,76 | 15,77 | +0,19% | 15,47 | 15,89 | 15,71 | 15,72 | 15,78 | 7.570 | 4.052.092.600 |
| 10/3/2025 | 15,81 | 15,74 | -0,63% | 15,57 | 15,99 | 15,75 | 15,71 | 15,75 | 5.987 | 3.788.579.900 |
| 7/3/2025 | 15,48 | 15,84 | +2,59% | 15,40 | 15,98 | 15,82 | 15,84 | 15,88 | 8.551 | 3.757.517.500 |
| 6/3/2025 | 15,46 | 15,44 | +0,32% | 15,34 | 15,84 | 15,46 | 15,44 | 15,45 | 9.632 | 5.560.582.200 |
| 5/3/2025 | 15,67 | 15,39 | -3,15% | 15,32 | 15,83 | 15,44 | 15,38 | 15,39 | 7.742 | 4.523.880.000 |
| 28/2/2025 | 16,18 | 15,89 | -2,81% | 15,89 | 16,45 | 16,05 | 15,88 | 15,95 | 8.879 | 4.106.348.000 |
| 27/2/2025 | 15,65 | 16,35 | +5,69% | 15,54 | 16,55 | 16,24 | 16,33 | 16,37 | 11.190 | 6.035.605.400 |
| 26/2/2025 | 15,67 | 15,47 | -1,28% | 15,45 | 15,88 | 15,56 | 15,46 | 15,48 | 6.636 | 2.992.498.200 |
| 25/2/2025 | 15,79 | 15,67 | -0,76% | 15,61 | 15,96 | 15,75 | 15,66 | 15,76 | 6.347 | 2.399.425.100 |
| 24/2/2025 | 16,15 | 15,79 | -2,17% | 15,79 | 16,20 | 15,91 | 15,79 | 15,85 | 5.202 | 3.078.385.000 |
| 21/2/2025 | 16,95 | 16,14 | -4,78% | 16,11 | 17,14 | 16,51 | 16,13 | 16,18 | 10.626 | 5.102.144.500 |
| 20/2/2025 | 15,83 | 16,95 | +7,41% | 15,83 | 17,00 | 16,65 | 16,90 | 16,95 | 17.844 | 10.238.939.500 |
| 19/2/2025 | 15,89 | 15,78 | -1,19% | 15,78 | 16,09 | 15,91 | 15,78 | 15,79 | 8.346 | 2.828.749.300 |