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.
RECV3 - PETRORECSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 12,93 | 12,85 | -0,70% | 12,78 | 13,10 | 12,89 | 12,84 | 12,85 | 5.558 | 2.979.911.600 |
| 4/9/2025 | 13,01 | 12,94 | -0,46% | 12,81 | 13,04 | 12,95 | 12,93 | 12,95 | 6.039 | 1.789.493.900 |
| 3/9/2025 | 13,12 | 13,00 | -1,22% | 13,00 | 13,25 | 13,11 | 13,00 | 13,08 | 5.911 | 2.602.106.400 |
| 2/9/2025 | 13,11 | 13,16 | +0,23% | 13,07 | 13,36 | 13,19 | 13,16 | 13,17 | 9.143 | 2.718.728.500 |
| 1/9/2025 | 13,01 | 13,13 | +1,55% | 12,98 | 13,24 | 13,15 | 13,12 | 13,14 | 4.364 | 2.167.280.900 |
| 29/8/2025 | 12,99 | 12,93 | -0,15% | 12,81 | 12,99 | 12,90 | 12,92 | 12,93 | 7.588 | 5.716.991.100 |
| 28/8/2025 | 12,98 | 12,95 | +0,39% | 12,83 | 13,03 | 12,92 | 12,92 | 12,95 | 6.655 | 3.195.587.400 |
| 27/8/2025 | 12,86 | 12,90 | +0,55% | 12,72 | 12,95 | 12,86 | 12,88 | 12,90 | 5.885 | 2.739.420.700 |
| 26/8/2025 | 13,02 | 12,83 | -2,06% | 12,81 | 13,09 | 12,88 | 12,82 | 12,84 | 5.116 | 2.213.746.100 |
| 25/8/2025 | 12,81 | 13,10 | +2,58% | 12,81 | 13,15 | 13,05 | 13,06 | 13,11 | 5.667 | 4.469.882.100 |
| 22/8/2025 | 12,48 | 12,77 | +2,74% | 12,48 | 12,85 | 12,69 | 12,75 | 12,77 | 5.137 | 2.255.521.700 |
| 21/8/2025 | 12,35 | 12,43 | +0,81% | 12,32 | 12,55 | 12,42 | 12,42 | 12,44 | 6.978 | 2.786.735.600 |
| 20/8/2025 | 12,44 | 12,33 | -0,16% | 12,31 | 12,49 | 12,38 | 12,33 | 12,35 | 7.713 | 2.706.786.600 |
| 19/8/2025 | 12,65 | 12,35 | -3,36% | 12,22 | 12,70 | 12,36 | 12,35 | 12,38 | 9.524 | 5.219.308.000 |
| 18/8/2025 | 12,65 | 12,78 | +0,79% | 12,53 | 13,08 | 12,82 | 12,78 | 12,87 | 5.415 | 2.980.159.800 |
| 15/8/2025 | 12,66 | 12,68 | +0,16% | 12,50 | 12,73 | 12,61 | 12,66 | 12,68 | 5.051 | 2.126.826.800 |
| 14/8/2025 | 12,73 | 12,66 | -0,63% | 12,56 | 12,82 | 12,69 | 12,66 | 12,68 | 4.688 | 1.837.705.900 |
| 13/8/2025 | 12,98 | 12,74 | -1,70% | 12,73 | 13,01 | 12,82 | 12,73 | 12,75 | 7.845 | 2.543.959.900 |
| 12/8/2025 | 13,06 | 12,96 | -0,38% | 12,91 | 13,32 | 13,07 | 12,95 | 12,96 | 5.996 | 2.739.295.900 |
| 11/8/2025 | 13,33 | 13,01 | -2,03% | 13,01 | 13,40 | 13,11 | 13,00 | 13,05 | 5.614 | 2.365.541.800 |
| 8/8/2025 | 13,24 | 13,28 | -0,15% | 13,05 | 13,56 | 13,29 | 13,27 | 13,32 | 7.467 | 3.572.020.600 |
| 7/8/2025 | 13,27 | 13,30 | +1,06% | 13,21 | 13,49 | 13,37 | 13,30 | 13,33 | 6.373 | 2.109.264.600 |
| 6/8/2025 | 13,34 | 13,16 | -0,98% | 13,16 | 13,47 | 13,30 | 13,16 | 13,23 | 4.790 | 1.868.006.800 |
| 5/8/2025 | 13,19 | 13,29 | +0,83% | 13,07 | 13,34 | 13,25 | 13,28 | 13,30 | 3.658 | 1.478.421.600 |
| 4/8/2025 | 13,34 | 13,18 | -1,20% | 13,13 | 13,38 | 13,20 | 13,18 | 13,21 | 3.335 | 1.423.652.300 |
| 1/8/2025 | 13,64 | 13,34 | -0,60% | 13,27 | 13,64 | 13,37 | 13,30 | 13,35 | 6.324 | 2.946.743.600 |
| 31/7/2025 | 13,65 | 13,42 | -2,33% | 13,32 | 13,70 | 13,46 | 13,38 | 13,43 | 7.168 | 2.814.974.100 |
| 30/7/2025 | 13,49 | 13,74 | +1,33% | 13,47 | 13,90 | 13,69 | 13,74 | 13,78 | 5.829 | 2.407.230.700 |
| 29/7/2025 | 13,37 | 13,56 | +1,73% | 13,29 | 13,75 | 13,60 | 13,55 | 13,57 | 6.981 | 2.383.831.700 |
| 28/7/2025 | 13,48 | 13,33 | -0,15% | 13,27 | 13,62 | 13,42 | 13,32 | 13,34 | 5.848 | 2.519.269.800 |
| 25/7/2025 | 13,41 | 13,35 | -0,45% | 13,35 | 13,67 | 13,49 | 13,34 | 13,39 | 4.816 | 2.313.540.500 |
| 24/7/2025 | 13,31 | 13,41 | -1,03% | 13,18 | 13,41 | 13,28 | 13,38 | 13,41 | 6.635 | 3.691.866.400 |
| 23/7/2025 | 13,26 | 13,55 | +1,88% | 13,26 | 13,65 | 13,54 | 13,51 | 13,59 | 3.823 | 1.980.013.900 |
| 22/7/2025 | 13,45 | 13,30 | -1,92% | 13,23 | 13,58 | 13,35 | 13,28 | 13,31 | 6.326 | 3.332.116.000 |
| 21/7/2025 | 13,67 | 13,56 | -1,31% | 13,49 | 13,77 | 13,56 | 13,50 | 13,58 | 4.206 | 1.791.947.100 |
| 18/7/2025 | 13,88 | 13,74 | -1,29% | 13,65 | 13,88 | 13,73 | 13,73 | 13,75 | 5.639 | 3.062.958.600 |
| 17/7/2025 | 13,92 | 13,92 | -0,50% | 13,77 | 13,96 | 13,84 | 13,86 | 13,93 | 6.326 | 2.951.458.500 |
| 16/7/2025 | 14,04 | 13,99 | -0,71% | 13,65 | 14,05 | 13,82 | 13,97 | 13,99 | 7.464 | 4.104.818.000 |
| 15/7/2025 | 14,34 | 14,09 | -1,74% | 14,03 | 14,45 | 14,10 | 14,06 | 14,10 | 4.343 | 2.386.731.600 |
| 14/7/2025 | 14,50 | 14,34 | -0,90% | 14,25 | 14,50 | 14,35 | 14,34 | 14,35 | 3.621 | 2.640.366.300 |
| 11/7/2025 | 14,01 | 14,47 | +3,51% | 13,95 | 14,52 | 14,36 | 14,45 | 14,47 | 9.961 | 6.776.306.000 |
| 10/7/2025 | 13,65 | 13,98 | +0,29% | 13,51 | 14,00 | 13,90 | 13,93 | 13,99 | 6.590 | 3.742.180.200 |
| 9/7/2025 | 14,66 | 13,94 | -5,36% | 13,94 | 14,68 | 14,06 | 13,93 | 13,94 | 11.990 | 7.119.229.200 |
| 8/7/2025 | 14,43 | 14,73 | +1,73% | 14,43 | 14,73 | 14,59 | 14,70 | 14,74 | 7.712 | 3.135.498.100 |
| 7/7/2025 | 14,80 | 14,48 | -1,43% | 14,35 | 14,85 | 14,51 | 14,41 | 14,49 | 5.015 | 2.764.122.800 |
| 4/7/2025 | 14,66 | 14,69 | -0,14% | 14,50 | 14,70 | 14,63 | 14,68 | 14,69 | 2.432 | 1.175.676.600 |
| 3/7/2025 | 14,66 | 14,71 | +0,48% | 14,51 | 14,78 | 14,66 | 14,70 | 14,72 | 5.335 | 2.918.571.800 |
| 2/7/2025 | 14,73 | 14,64 | -0,41% | 14,55 | 14,80 | 14,69 | 14,63 | 14,68 | 9.370 | 3.329.371.900 |
| 1/7/2025 | 14,48 | 14,70 | +2,58% | 14,23 | 14,71 | 14,52 | 14,68 | 14,70 | 6.583 | 6.057.126.500 |
| 30/6/2025 | 14,33 | 14,33 | 0,00% | 14,21 | 14,40 | 14,31 | 14,31 | 14,34 | 3.406 | 2.206.506.200 |
| 27/6/2025 | 14,52 | 14,33 | -1,38% | 14,26 | 14,59 | 14,41 | 14,32 | 14,41 | 4.363 | 2.262.656.000 |
| 26/6/2025 | 14,33 | 14,53 | +1,40% | 14,33 | 14,71 | 14,54 | 14,49 | 14,54 | 5.742 | 2.517.443.900 |
| 25/6/2025 | 14,72 | 14,33 | -2,52% | 14,24 | 14,80 | 14,43 | 14,30 | 14,34 | 5.993 | 2.978.677.400 |
| 24/6/2025 | 15,26 | 14,70 | -4,67% | 14,65 | 15,40 | 14,94 | 14,68 | 14,73 | 7.402 | 5.135.062.200 |
| 23/6/2025 | 15,99 | 15,42 | -2,34% | 15,40 | 16,07 | 15,66 | 15,41 | 15,43 | 7.026 | 4.454.706.600 |
| 20/6/2025 | 15,53 | 15,79 | +1,35% | 15,52 | 16,03 | 15,85 | 15,79 | 15,82 | 6.489 | 7.469.077.800 |
| 18/6/2025 | 15,69 | 15,58 | -0,70% | 15,50 | 15,89 | 15,69 | 15,58 | 15,70 | 7.579 | 4.604.689.200 |
| 17/6/2025 | 15,65 | 15,69 | +1,23% | 15,36 | 16,13 | 15,70 | 15,65 | 15,69 | 12.899 | 7.723.192.000 |
| 16/6/2025 | 15,60 | 15,50 | -0,39% | 15,36 | 15,75 | 15,52 | 15,49 | 15,55 | 8.902 | 4.591.858.700 |
| 13/6/2025 | 15,80 | 15,56 | +2,71% | 15,36 | 15,85 | 15,53 | 15,56 | 15,59 | 10.455 | 6.998.543.700 |
| 12/6/2025 | 14,91 | 15,15 | -0,53% | 14,80 | 15,24 | 15,07 | 15,15 | 15,16 | 4.355 | 2.857.868.300 |
| 11/6/2025 | 14,87 | 15,23 | +2,70% | 14,71 | 15,32 | 15,04 | 15,22 | 15,24 | 6.435 | 5.707.234.300 |
| 10/6/2025 | 14,42 | 14,83 | +3,49% | 14,32 | 14,88 | 14,72 | 14,80 | 14,83 | 8.461 | 5.735.753.800 |
| 9/6/2025 | 14,48 | 14,33 | -1,17% | 14,08 | 14,48 | 14,26 | 14,31 | 14,34 | 5.113 | 2.482.550.700 |
| 6/6/2025 | 14,60 | 14,50 | +0,55% | 14,34 | 14,65 | 14,44 | 14,45 | 14,52 | 8.030 | 4.856.938.100 |
| 5/6/2025 | 14,51 | 14,42 | -0,69% | 14,25 | 14,74 | 14,43 | 14,36 | 14,43 | 4.298 | 2.363.769.300 |
| 4/6/2025 | 14,91 | 14,52 | -1,96% | 14,51 | 15,02 | 14,80 | 14,51 | 14,55 | 5.198 | 4.668.371.600 |
| 3/6/2025 | 14,26 | 14,81 | +3,71% | 14,16 | 14,87 | 14,61 | 14,74 | 14,81 | 5.636 | 2.943.540.300 |
| 2/6/2025 | 14,85 | 14,28 | -1,31% | 14,23 | 14,93 | 14,53 | 14,28 | 14,29 | 6.698 | 4.866.255.300 |
| 30/5/2025 | 14,66 | 14,47 | -1,03% | 14,34 | 14,75 | 14,46 | 14,42 | 14,49 | 4.588 | 3.207.186.400 |
| 29/5/2025 | 14,70 | 14,62 | -1,81% | 14,62 | 14,91 | 14,73 | 14,62 | 14,65 | 8.019 | 2.762.824.700 |
| 28/5/2025 | 14,47 | 14,89 | +3,40% | 14,42 | 14,93 | 14,74 | 14,88 | 14,89 | 8.282 | 4.612.243.200 |
| 27/5/2025 | 14,20 | 14,40 | +1,55% | 14,20 | 14,48 | 14,40 | 14,39 | 14,46 | 4.486 | 2.518.289.600 |
| 26/5/2025 | 14,09 | 14,18 | +1,50% | 14,05 | 14,31 | 14,21 | 14,18 | 14,22 | 2.862 | 1.418.389.400 |
| 23/5/2025 | 14,23 | 13,97 | -2,38% | 13,86 | 14,23 | 13,97 | 13,97 | 14,03 | 5.799 | 3.123.633.400 |
| 22/5/2025 | 14,25 | 14,31 | +0,28% | 14,04 | 14,40 | 14,28 | 14,28 | 14,32 | 8.497 | 4.799.512.100 |
| 21/5/2025 | 14,08 | 14,27 | +1,21% | 14,02 | 14,44 | 14,30 | 14,26 | 14,30 | 7.291 | 4.691.323.000 |
| 20/5/2025 | 14,08 | 14,10 | -0,14% | 13,93 | 14,20 | 14,03 | 14,10 | 14,12 | 4.973 | 2.715.072.800 |
| 19/5/2025 | 14,22 | 14,12 | -0,98% | 13,98 | 14,26 | 14,10 | 14,07 | 14,13 | 5.583 | 4.043.733.400 |
| 16/5/2025 | 14,07 | 14,26 | -5,44% | 14,01 | 14,32 | 14,18 | 14,19 | 14,27 | 8.774 | 6.484.116.100 |
| 15/5/2025 | 15,00 | 15,08 | -0,72% | 14,92 | 15,31 | 15,12 | 15,08 | 15,09 | 9.636 | 10.393.346.700 |
| 14/5/2025 | 15,67 | 15,19 | -1,75% | 14,99 | 15,67 | 15,23 | 15,18 | 15,20 | 9.054 | 8.047.991.700 |
| 13/5/2025 | 14,81 | 15,46 | +5,39% | 14,81 | 15,57 | 15,30 | 15,45 | 15,46 | 13.825 | 7.542.912.100 |
| 12/5/2025 | 14,80 | 14,67 | +3,24% | 14,58 | 15,02 | 14,71 | 14,66 | 14,67 | 11.422 | 6.471.383.700 |
| 9/5/2025 | 14,16 | 14,21 | +5,49% | 14,12 | 14,57 | 14,34 | 14,21 | 14,23 | 17.737 | 15.670.247.700 |
| 8/5/2025 | 13,39 | 13,47 | +2,75% | 13,26 | 13,66 | 13,48 | 13,47 | 13,57 | 6.261 | 3.099.677.200 |
| 7/5/2025 | 13,30 | 13,11 | -0,76% | 13,03 | 13,36 | 13,18 | 13,11 | 13,14 | 7.778 | 3.063.281.800 |
| 6/5/2025 | 13,00 | 13,21 | +4,26% | 12,90 | 13,25 | 13,12 | 13,21 | 13,23 | 6.538 | 3.632.005.900 |
| 5/5/2025 | 13,04 | 12,67 | -4,16% | 12,63 | 13,40 | 12,85 | 12,65 | 12,67 | 9.275 | 5.350.021.000 |
| 2/5/2025 | 12,97 | 13,22 | +0,69% | 12,87 | 13,31 | 13,16 | 13,21 | 13,27 | 8.620 | 4.617.124.500 |
| 29/4/2025 | 13,02 | 13,13 | 0,00% | 13,02 | 13,38 | 13,19 | 13,09 | 13,14 | 10.800 | 5.767.341.800 |
| 28/4/2025 | 13,52 | 13,13 | -3,17% | 13,01 | 13,62 | 13,23 | 13,09 | 13,14 | 12.809 | 7.826.193.100 |
| 25/4/2025 | 13,70 | 13,56 | -3,14% | 13,47 | 14,00 | 13,71 | 13,56 | 13,57 | 10.924 | 8.168.743.000 |
| 24/4/2025 | 13,96 | 14,00 | +1,01% | 13,77 | 14,09 | 13,93 | 13,96 | 14,01 | 7.946 | 2.941.369.700 |
| 23/4/2025 | 14,52 | 13,86 | -2,60% | 13,86 | 14,55 | 14,07 | 13,86 | 13,87 | 8.675 | 4.383.310.900 |
| 22/4/2025 | 14,04 | 14,23 | +1,35% | 13,87 | 14,40 | 14,23 | 14,22 | 14,25 | 7.543 | 5.545.723.900 |
| 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 |