O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
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
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
18/2/2025 15,92 15,97 +0,31% 15,84 16,10 15,98 15,96 15,98 4.663 2.034.072.400
17/2/2025 15,53 15,92 +2,18% 15,53 16,18 15,95 15,92 16,02 9.007 4.340.071.800
14/2/2025 15,71 15,58 -0,13% 15,46 15,76 15,59 15,58 15,60 10.341 5.628.731.300
13/2/2025 15,55 15,60 0,00% 15,33 15,60 15,47 15,53 15,60 7.813 2.824.707.800
12/2/2025 15,90 15,60 -2,92% 15,56 15,93 15,64 15,60 15,62 9.520 3.106.460.800
11/2/2025 15,88 16,07 +1,58% 15,85 16,07 15,98 16,00 16,07 7.412 2.784.168.400
10/2/2025 15,60 15,82 +2,86% 15,50 15,97 15,74 15,75 15,82 14.113 5.580.930.300
7/2/2025 15,72 15,38 -2,16% 15,38 15,79 15,50 15,37 15,40 8.760 4.016.732.400
6/2/2025 15,67 15,72 +0,32% 15,59 15,84 15,69 15,71 15,72 5.751 2.885.656.600
5/2/2025 15,82 15,67 -1,07% 15,63 16,05 15,76 15,66 15,70 5.459 2.599.064.300
4/2/2025 15,87 15,84 -0,44% 15,59 15,97 15,80 15,84 15,91 7.937 2.327.441.400
3/2/2025 15,83 15,91 +0,25% 15,81 16,14 15,96 15,91 15,96 7.443 3.175.821.700
31/1/2025 15,94 15,87 -0,75% 15,87 16,15 15,97 15,87 15,96 7.125 2.795.821.200
30/1/2025 15,64 15,99 +2,83% 15,63 16,00 15,80 15,95 15,99 6.900 2.700.289.500
29/1/2025 15,85 15,55 -1,64% 15,55 15,97 15,70 15,55 15,56 6.205 1.854.240.500
28/1/2025 16,20 15,81 -2,17% 15,80 16,20 15,90 15,81 15,88 6.210 2.286.152.400
27/1/2025 15,66 16,16 +3,06% 15,55 16,16 16,06 16,14 16,16 6.571 2.239.355.300
24/1/2025 15,82 15,68 -0,82% 15,65 15,99 15,79 15,68 15,71 6.486 2.596.512.600
23/1/2025 16,79 15,81 -5,05% 15,76 16,79 16,05 15,81 15,84 8.278 4.260.641.000
22/1/2025 16,76 16,65 -0,30% 16,64 16,89 16,75 16,65 16,66 7.788 2.749.354.800
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

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.