O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 16,45 16,70 +1,15% 16,38 16,71 16,53 16,62 16,71 6.954 2.681.109.800
20/1/2025 16,53 16,51 -1,08% 16,45 16,74 16,57 16,51 16,56 4.488 1.869.754.700
17/1/2025 16,70 16,69 +0,54% 16,42 16,74 16,63 16,69 16,72 4.660 2.427.708.400
16/1/2025 16,99 16,60 -2,92% 16,51 17,01 16,69 16,60 16,62 5.121 2.106.678.000
15/1/2025 16,72 17,10 +3,26% 16,60 17,10 16,90 17,01 17,10 8.207 3.820.517.500
14/1/2025 16,47 16,56 +0,55% 16,38 16,63 16,51 16,55 16,62 4.753 1.987.960.900
13/1/2025 16,40 16,47 +0,67% 16,40 16,80 16,57 16,46 16,50 9.741 5.161.346.500
10/1/2025 16,68 16,36 -0,24% 16,27 16,76 16,40 16,32 16,37 8.405 3.459.777.100
9/1/2025 16,20 16,40 +1,23% 16,05 16,41 16,31 16,35 16,40 6.130 2.747.885.500
8/1/2025 16,35 16,20 -0,98% 16,05 16,39 16,20 16,17 16,20 7.256 2.537.349.600
7/1/2025 16,36 16,36 +1,61% 16,06 16,54 16,31 16,32 16,36 7.057 2.613.303.600
6/1/2025 16,61 16,10 -2,01% 16,03 16,69 16,28 16,10 16,14 10.638 3.940.786.300
3/1/2025 16,45 16,43 -0,42% 16,20 16,50 16,40 16,42 16,45 9.336 3.999.107.500
2/1/2025 16,21 16,50 +1,79% 16,12 16,55 16,41 16,44 16,51 8.692 3.245.361.300
30/12/2024 15,78 16,21 +2,72% 15,78 16,24 16,09 16,15 16,22 9.479 3.849.604.100
27/12/2024 15,47 15,78 +2,87% 15,35 15,79 15,62 15,75 15,79 7.879 3.657.494.700
26/12/2024 15,30 15,34 +0,46% 15,17 15,54 15,36 15,33 15,39 6.557 2.372.526.900
23/12/2024 15,76 15,27 -3,78% 15,19 15,82 15,40 15,26 15,28 9.937 4.148.084.300
20/12/2024 15,62 15,87 +1,08% 15,62 15,99 15,80 15,85 15,89 9.426 5.056.493.900
19/12/2024 15,74 15,70 +0,96% 15,63 16,20 15,90 15,70 15,75 15.877 9.709.038.600
18/12/2024 16,39 15,55 -5,24% 15,55 16,45 15,87 15,55 15,70 13.958 6.011.220.400
17/12/2024 15,92 16,41 +3,47% 15,84 16,46 16,25 16,40 16,41 12.034 4.073.988.200
16/12/2024 15,94 15,86 -1,25% 15,86 16,25 16,01 15,85 15,87 7.610 3.221.002.700
13/12/2024 16,00 16,06 +0,44% 15,91 16,11 16,00 15,98 16,06 8.568 3.215.193.800
12/12/2024 16,36 15,99 -3,03% 15,90 16,41 16,07 15,99 16,10 9.267 3.054.532.800
11/12/2024 15,95 16,49 +4,30% 15,86 16,64 16,24 16,49 16,50 11.718 4.395.956.000
10/12/2024 15,65 15,81 +1,15% 15,62 16,07 15,80 15,79 15,82 7.813 4.690.470.000
9/12/2024 15,85 15,63 -1,57% 15,59 16,03 15,76 15,62 15,68 8.496 4.161.578.200
6/12/2024 16,21 15,88 -2,10% 15,68 16,25 15,86 15,88 15,91 8.386 4.567.286.300
5/12/2024 16,33 16,22 +0,31% 16,16 16,55 16,26 16,22 16,27 7.334 4.012.469.500
4/12/2024 16,67 16,17 -2,65% 16,14 16,85 16,51 16,16 16,25 10.653 4.795.962.200
3/12/2024 16,52 16,61 +1,22% 16,33 16,69 16,54 16,60 16,62 7.203 2.532.100.800
2/12/2024 16,51 16,41 -0,79% 16,32 16,66 16,50 16,40 16,45 7.344 2.434.559.400
29/11/2024 16,24 16,54 +2,10% 15,95 16,54 16,27 16,46 16,54 9.260 3.646.499.800
28/11/2024 16,70 16,20 -2,76% 16,15 16,78 16,40 16,20 16,26 5.852 2.465.750.400
27/11/2024 17,20 16,66 -3,20% 16,64 17,34 16,85 16,65 16,70 9.085 3.499.121.200
26/11/2024 17,04 17,21 +1,65% 16,83 17,40 17,17 17,12 17,21 7.291 3.691.149.400
25/11/2024 16,91 16,93 +0,12% 16,81 17,01 16,92 16,92 16,93 4.825 2.387.130.700
22/11/2024 16,68 16,91 +1,81% 16,55 16,91 16,71 16,86 16,91 8.480 4.134.232.100
21/11/2024 16,85 16,61 -1,72% 16,50 16,95 16,70 16,60 16,63 8.275 3.501.535.700
19/11/2024 16,74 16,90 +0,90% 16,70 17,04 16,87 16,85 16,92 9.244 3.903.458.100
18/11/2024 16,74 16,75 +0,54% 16,49 16,96 16,79 16,74 16,77 11.941 5.171.318.500
14/11/2024 16,71 16,66 -0,60% 16,60 17,03 16,75 16,64 16,68 8.406 3.095.220.900
13/11/2024 16,73 16,76 -7,91% 16,48 16,96 16,72 16,75 16,81 12.598 5.483.001.200
12/11/2024 18,69 18,20 -1,41% 18,06 18,69 18,21 18,20 18,21 13.099 7.579.508.300
11/11/2024 17,80 18,46 +4,71% 17,80 18,49 18,28 18,44 18,46 14.941 8.926.309.600
8/11/2024 18,26 17,63 +2,62% 17,60 18,43 17,87 17,62 17,66 23.399 13.855.725.700
7/11/2024 17,31 17,18 -0,58% 17,07 17,54 17,23 17,18 17,21 6.911 1.983.037.000
6/11/2024 16,70 17,28 +0,35% 16,55 17,43 17,16 17,27 17,30 7.607 3.740.080.700
5/11/2024 17,18 17,22 +0,06% 17,01 17,33 17,19 17,18 17,25 5.085 1.715.729.700
4/11/2024 16,80 17,21 +4,30% 16,62 17,30 17,10 17,20 17,24 6.094 3.400.269.200
1/11/2024 17,05 16,50 -2,83% 16,50 17,16 16,68 16,50 16,54 9.090 3.218.895.900
31/10/2024 16,87 16,98 -0,06% 16,87 17,11 16,99 16,94 16,98 7.990 2.876.430.500
30/10/2024 16,76 16,99 +1,80% 16,76 17,27 17,09 16,98 17,04 4.304 1.842.921.400
29/10/2024 16,87 16,69 -0,95% 16,68 17,01 16,78 16,69 16,70 4.285 1.871.794.900
28/10/2024 16,71 16,85 -0,65% 16,65 16,94 16,81 16,85 16,88 5.250 2.078.577.900
25/10/2024 17,05 16,96 -0,64% 16,88 17,23 16,96 16,92 16,96 6.773 2.304.353.100
24/10/2024 16,92 17,07 +1,07% 16,79 17,17 16,94 17,07 17,09 5.242 2.424.188.800
23/10/2024 16,85 16,89 -0,65% 16,78 16,99 16,88 16,87 16,89 5.364 3.008.900.500
22/10/2024 17,16 17,00 -1,16% 16,87 17,19 17,01 17,00 17,01 6.213 3.904.928.400
21/10/2024 17,30 17,20 +0,58% 17,08 17,34 17,18 17,20 17,21 8.417 3.436.634.600
18/10/2024 17,55 17,10 -2,29% 17,08 17,68 17,21 17,09 17,10 5.297 3.555.825.800
17/10/2024 17,56 17,50 -0,85% 17,27 17,57 17,42 17,48 17,50 5.268 2.221.828.800
16/10/2024 17,64 17,65 +0,68% 17,42 17,87 17,67 17,65 17,70 12.344 6.521.349.400
15/10/2024 17,59 17,53 -2,07% 17,46 17,74 17,55 17,51 17,53 6.833 3.640.037.000
14/10/2024 17,98 17,90 -1,59% 17,83 18,18 17,96 17,90 17,92 5.937 2.539.032.100
11/10/2024 18,10 18,19 +0,50% 17,87 18,19 18,06 18,18 18,19 4.478 2.021.142.800
10/10/2024 17,77 18,10 +2,43% 17,77 18,36 18,11 18,10 18,11 8.335 5.569.469.600
9/10/2024 18,04 17,67 -2,75% 17,63 18,08 17,80 17,67 17,79 6.707 3.785.281.100
8/10/2024 18,20 18,17 -2,05% 18,08 18,38 18,18 18,15 18,17 6.861 3.452.533.700
7/10/2024 18,52 18,55 +0,98% 18,22 18,74 18,49 18,51 18,55 6.828 3.385.418.500
4/10/2024 18,50 18,37 -0,05% 18,20 18,55 18,38 18,37 18,39 6.484 2.669.981.000
3/10/2024 18,01 18,38 +1,83% 17,93 18,50 18,23 18,36 18,38 7.270 3.460.633.200
2/10/2024 18,15 18,05 +1,92% 17,91 18,48 18,15 18,03 18,05 7.660 4.619.400.900
1/10/2024 17,50 17,71 -0,06% 17,50 18,14 17,84 17,71 17,75 10.004 6.083.258.000
30/9/2024 17,95 17,72 -0,51% 17,58 18,02 17,71 17,71 17,75 5.633 2.717.214.000
26/9/2024 17,85 17,81 -1,82% 17,72 18,14 17,89 17,81 17,90 9.477 5.154.276.100
25/9/2024 18,56 18,14 -2,21% 18,14 18,75 18,29 18,14 18,18 6.205 2.394.785.700
24/9/2024 18,72 18,55 +1,09% 18,46 18,92 18,59 18,55 18,56 5.944 2.742.202.000
23/9/2024 18,39 18,35 +0,05% 18,25 18,55 18,38 18,35 18,40 8.489 3.057.803.000
20/9/2024 18,51 18,34 -0,97% 18,25 18,57 18,34 18,34 18,35 10.349 5.172.688.000
19/9/2024 19,02 18,52 -1,33% 18,50 19,03 18,63 18,51 18,57 6.174 3.225.001.400
18/9/2024 18,78 18,77 -0,37% 18,69 19,15 18,82 18,76 18,78 6.370 3.233.426.200
17/9/2024 18,73 18,84 +0,59% 18,46 18,88 18,72 18,80 18,84 4.829 2.585.326.000
16/9/2024 19,16 18,73 -1,63% 18,62 19,31 18,81 18,72 18,74 5.670 3.014.821.300
13/9/2024 18,73 19,04 +2,31% 18,72 19,12 18,99 19,03 19,04 6.049 4.299.813.900
12/9/2024 18,93 18,61 -1,17% 18,58 18,96 18,68 18,60 18,66 6.491 2.830.678.700
11/9/2024 18,99 18,83 -0,53% 18,75 19,23 18,95 18,83 18,88 9.207 4.079.682.800
10/9/2024 19,01 18,93 -0,63% 18,52 19,01 18,74 18,92 18,94 10.530 6.314.486.200
9/9/2024 19,33 19,05 -1,19% 18,91 19,35 19,07 19,05 19,06 13.098 5.748.124.500
6/9/2024 20,06 19,28 -4,17% 19,28 20,18 19,58 19,28 19,29 9.981 5.881.577.500
5/9/2024 20,05 20,12 +0,05% 19,98 20,25 20,07 20,12 20,13 7.799 2.975.804.500
4/9/2024 20,06 20,11 +0,45% 20,01 20,34 20,14 20,11 20,15 7.181 4.274.968.500
3/9/2024 20,20 20,02 -2,10% 19,97 20,49 20,10 20,02 20,10 7.671 4.371.782.400
2/9/2024 20,40 20,45 +0,25% 20,20 20,67 20,48 20,45 20,46 6.116 2.715.532.600
30/8/2024 20,51 20,40 -0,68% 20,02 20,51 20,20 20,35 20,40 9.490 6.537.103.400
29/8/2024 20,78 20,54 -1,15% 20,38 20,94 20,54 20,52 20,54 6.901 4.832.335.900
28/8/2024 21,00 20,78 -1,24% 20,55 21,03 20,71 20,78 20,81 9.243 5.311.129.200
27/8/2024 21,50 21,04 -2,73% 21,04 21,61 21,19 21,04 21,07 3.961 2.550.093.100
26/8/2024 21,81 21,63 +0,56% 21,53 21,93 21,75 21,63 21,70 4.672 2.034.208.000
23/8/2024 21,19 21,51 +2,14% 21,04 21,77 21,54 21,51 21,56 6.606 2.879.750.300
22/8/2024 21,76 21,06 -2,55% 21,03 21,77 21,18 21,06 21,13 4.191 2.376.245.000
21/8/2024 21,58 21,61 -0,51% 21,54 21,97 21,70 21,60 21,61 4.713 2.341.544.900
20/8/2024 21,87 21,72 -0,59% 21,45 21,93 21,66 21,70 21,72 6.538 2.803.596.800
19/8/2024 21,70 21,85 +1,02% 21,53 21,96 21,79 21,85 21,87 7.624 3.146.871.300
16/8/2024 21,81 21,63 -2,13% 21,39 22,06 21,61 21,53 21,63 7.450 3.312.688.300
15/8/2024 21,94 22,10 +1,38% 21,70 22,29 22,05 22,03 22,10 7.528 3.295.943.800
14/8/2024 21,81 21,80 -0,27% 21,76 22,19 21,95 21,80 21,82 8.364 4.436.387.200
13/8/2024 21,84 21,86 +0,55% 21,61 21,95 21,79 21,85 21,86 6.021 2.844.299.900
12/8/2024 21,55 21,74 +2,02% 21,45 21,88 21,66 21,73 21,74 7.917 4.174.797.400
9/8/2024 20,93 21,31 +3,60% 20,78 21,67 21,33 21,28 21,32 921 6.722.644.700
8/8/2024 19,96 20,57 +3,42% 19,92 20,67 20,39 20,53 20,58 4.251 2.226.770.700
7/8/2024 20,28 19,89 +0,20% 19,74 20,28 19,93 19,89 19,90 3.871 2.039.058.800
6/8/2024 19,65 19,85 +1,48% 19,60 20,02 19,81 19,83 19,86 7.317 3.529.058.800
5/8/2024 19,32 19,56 -1,56% 18,98 19,67 19,44 19,55 19,59 8.623 3.837.256.300
2/8/2024 20,30 19,87 -2,12% 19,79 20,60 19,98 19,87 19,90 6.216 5.721.342.800
1/8/2024 20,99 20,30 -1,74% 20,17 21,34 20,67 20,30 20,35 9.104 8.334.530.500
31/7/2024 20,80 20,66 +0,44% 20,58 20,85 20,68 20,66 20,68 5.393 3.610.406.000
30/7/2024 20,50 20,57 +0,34% 20,44 20,70 20,56 20,55 20,57 5.179 2.045.839.600
29/7/2024 21,04 20,50 -2,57% 20,37 21,13 20,59 20,50 20,54 5.059 2.835.232.100
26/7/2024 20,63 21,04 +1,94% 20,50 21,04 20,88 21,01 21,05 8.103 3.736.840.700
25/7/2024 20,95 20,64 -2,82% 20,60 21,17 20,76 20,64 20,65 5.419 2.679.958.000
24/7/2024 20,65 21,24 +3,76% 20,56 21,31 21,07 21,23 21,25 7.356 4.309.937.500
23/7/2024 20,98 20,47 -2,29% 20,45 21,35 20,90 20,46 20,47 9.307 8.139.469.900
22/7/2024 20,94 20,95 -0,24% 20,55 21,13 20,93 20,95 20,98 8.970 4.446.595.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.