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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 10,29 | 10,16 | -1,26% | 10,13 | 10,33 | 10,20 | 10,16 | 10,20 | 3.595 | 1.491.728.800 |
| 17/7/2026 | 10,32 | 10,29 | 0,00% | 10,28 | 10,48 | 10,34 | 10,29 | 10,32 | 4.500 | 1.976.340.000 |
| 16/7/2026 | 10,23 | 10,29 | 0,00% | 10,16 | 10,49 | 10,34 | 10,28 | 10,31 | 3.544 | 1.579.182.000 |
| 15/7/2026 | 10,50 | 10,29 | -1,34% | 10,27 | 10,50 | 10,35 | 10,26 | 10,29 | 6.582 | 3.321.341.800 |
| 14/7/2026 | 10,40 | 10,43 | +1,26% | 10,13 | 10,44 | 10,30 | 10,41 | 10,43 | 4.936 | 1.839.538.700 |
| 13/7/2026 | 10,32 | 10,30 | +0,78% | 10,24 | 10,39 | 10,29 | 10,25 | 10,30 | 5.373 | 2.189.097.600 |
| 10/7/2026 | 10,23 | 10,22 | +2,10% | 10,08 | 10,29 | 10,16 | 10,18 | 10,24 | 6.861 | 1.695.322.000 |
| 9/7/2026 | 10,20 | 10,01 | -1,67% | 9,97 | 10,34 | 10,07 | 10,01 | 10,03 | 8.519 | 2.300.214.200 |
| 8/7/2026 | 9,81 | 10,18 | +6,04% | 9,74 | 10,20 | 10,01 | 10,16 | 10,18 | 8.456 | 4.417.997.800 |
| 7/7/2026 | 9,50 | 9,60 | +1,37% | 9,50 | 9,69 | 9,58 | 9,59 | 9,60 | 6.864 | 2.091.723.600 |
| 6/7/2026 | 9,59 | 9,47 | -1,76% | 9,39 | 9,61 | 9,47 | 9,47 | 9,50 | 10.889 | 3.147.793.300 |
| 3/7/2026 | 9,68 | 9,64 | +0,31% | 9,56 | 9,68 | 9,61 | 9,64 | 9,65 | 6.516 | 1.819.645.300 |
| 2/7/2026 | 9,87 | 9,61 | -2,44% | 9,56 | 9,92 | 9,68 | 9,60 | 9,61 | 10.593 | 4.420.276.800 |
| 1/7/2026 | 9,90 | 9,85 | -1,30% | 9,75 | 9,93 | 9,81 | 9,80 | 9,85 | 9.024 | 2.807.152.300 |
| 30/6/2026 | 9,98 | 9,98 | -0,80% | 9,92 | 10,11 | 9,99 | 9,95 | 9,98 | 7.750 | 2.052.982.400 |
| 29/6/2026 | 10,00 | 10,06 | +0,40% | 10,00 | 10,20 | 10,10 | 10,06 | 10,07 | 4.426 | 1.466.888.800 |
| 26/6/2026 | 9,91 | 10,02 | +0,40% | 9,90 | 10,10 | 10,02 | 10,02 | 10,06 | 4.576 | 1.607.943.400 |
| 25/6/2026 | 10,00 | 9,98 | -0,10% | 9,98 | 10,11 | 10,04 | 9,98 | 10,05 | 5.258 | 1.769.952.300 |
| 24/6/2026 | 10,05 | 9,99 | -1,19% | 9,90 | 10,08 | 9,96 | 9,98 | 10,00 | 6.613 | 2.210.594.900 |
| 23/6/2026 | 10,01 | 10,11 | -0,10% | 9,99 | 10,16 | 10,08 | 10,10 | 10,13 | 5.746 | 1.534.860.500 |
| 22/6/2026 | 10,21 | 10,12 | -0,59% | 10,01 | 10,26 | 10,08 | 10,08 | 10,12 | 7.715 | 1.960.445.200 |
| 19/6/2026 | 10,05 | 10,18 | +1,80% | 9,97 | 10,29 | 10,19 | 10,17 | 10,18 | 6.143 | 2.388.488.100 |
| 18/6/2026 | 9,90 | 10,00 | +0,91% | 9,79 | 10,03 | 9,90 | 9,98 | 10,00 | 4.863 | 1.882.023.400 |
| 17/6/2026 | 10,04 | 9,91 | -0,90% | 9,90 | 10,15 | 10,05 | 9,90 | 9,92 | 8.659 | 2.812.794.600 |
| 16/6/2026 | 10,15 | 10,00 | -2,15% | 9,93 | 10,18 | 10,03 | 9,99 | 10,00 | 7.126 | 2.699.661.600 |
| 15/6/2026 | 10,88 | 10,22 | -6,50% | 10,21 | 10,91 | 10,50 | 10,21 | 10,23 | 7.751 | 4.247.847.700 |
| 12/6/2026 | 10,99 | 10,93 | -1,62% | 10,74 | 11,17 | 10,99 | 10,92 | 10,97 | 8.005 | 3.592.085.700 |
| 11/6/2026 | 10,93 | 11,11 | +5,91% | 10,81 | 11,46 | 11,14 | 11,11 | 11,13 | 13.933 | 7.927.416.900 |
| 10/6/2026 | 10,72 | 10,49 | -2,33% | 10,49 | 10,83 | 10,64 | 10,48 | 10,50 | 5.800 | 2.449.871.700 |
| 9/6/2026 | 10,88 | 10,74 | -0,74% | 10,64 | 10,95 | 10,73 | 10,70 | 10,74 | 5.967 | 2.346.941.400 |
| 8/6/2026 | 10,83 | 10,82 | +0,37% | 10,76 | 10,89 | 10,82 | 10,82 | 10,84 | 3.939 | 1.426.143.200 |
| 5/6/2026 | 10,98 | 10,78 | -0,83% | 10,72 | 11,03 | 10,80 | 10,74 | 10,79 | 5.253 | 1.634.901.500 |
| 3/6/2026 | 11,09 | 10,87 | -2,07% | 10,87 | 11,14 | 10,98 | 10,86 | 10,94 | 6.519 | 2.301.227.800 |
| 2/6/2026 | 11,30 | 11,10 | -1,07% | 11,05 | 11,34 | 11,18 | 11,10 | 11,19 | 3.968 | 1.865.204.400 |
| 1/6/2026 | 11,40 | 11,22 | -1,32% | 10,95 | 11,49 | 11,17 | 11,20 | 11,22 | 8.561 | 4.006.562.700 |
| 29/5/2026 | 11,54 | 11,37 | -1,81% | 11,05 | 11,63 | 11,27 | 11,36 | 11,39 | 7.337 | 2.913.242.400 |
| 28/5/2026 | 11,93 | 11,58 | -1,95% | 11,53 | 12,01 | 11,67 | 11,58 | 11,60 | 5.064 | 2.367.197.000 |
| 27/5/2026 | 11,90 | 11,81 | -0,76% | 11,73 | 12,02 | 11,85 | 11,80 | 11,81 | 4.449 | 1.874.310.400 |
| 26/5/2026 | 12,31 | 11,90 | -3,64% | 11,72 | 12,41 | 11,89 | 11,88 | 11,90 | 8.680 | 3.794.737.900 |
| 25/5/2026 | 12,20 | 12,35 | +0,32% | 12,19 | 12,55 | 12,42 | 12,35 | 12,40 | 6.604 | 3.027.484.800 |
| 22/5/2026 | 12,19 | 12,31 | +0,74% | 12,07 | 12,35 | 12,25 | 12,29 | 12,32 | 4.295 | 1.530.787.000 |
| 21/5/2026 | 12,22 | 12,22 | +0,25% | 11,97 | 12,37 | 12,20 | 12,22 | 12,23 | 7.845 | 3.245.320.400 |
| 20/5/2026 | 11,79 | 12,19 | +3,04% | 11,74 | 12,24 | 12,06 | 12,16 | 12,20 | 6.504 | 3.229.738.700 |
| 19/5/2026 | 11,95 | 11,83 | -5,28% | 11,82 | 12,18 | 11,95 | 11,82 | 11,85 | 7.645 | 3.191.708.900 |
| 18/5/2026 | 12,26 | 12,49 | +2,71% | 12,13 | 12,52 | 12,37 | 12,46 | 12,49 | 7.153 | 3.290.066.000 |
| 15/5/2026 | 12,02 | 12,16 | +1,08% | 11,93 | 12,27 | 12,13 | 12,15 | 12,21 | 6.548 | 2.734.121.000 |
| 14/5/2026 | 12,02 | 12,03 | +0,59% | 12,00 | 12,14 | 12,05 | 12,03 | 12,04 | 5.389 | 1.888.512.900 |
| 13/5/2026 | 12,32 | 11,96 | -2,13% | 11,94 | 12,32 | 12,07 | 11,96 | 12,01 | 8.636 | 2.941.516.100 |
| 12/5/2026 | 12,22 | 12,22 | +0,33% | 12,02 | 12,33 | 12,16 | 12,22 | 12,24 | 7.135 | 2.681.409.700 |
| 11/5/2026 | 12,41 | 12,18 | -2,01% | 12,00 | 12,57 | 12,17 | 12,18 | 12,19 | 8.106 | 3.353.752.600 |
| 8/5/2026 | 12,50 | 12,43 | +2,56% | 12,30 | 12,79 | 12,51 | 12,42 | 12,43 | 7.313 | 3.345.493.500 |
| 7/5/2026 | 12,55 | 12,12 | -4,19% | 12,09 | 12,72 | 12,31 | 12,11 | 12,13 | 8.278 | 3.354.315.000 |
| 6/5/2026 | 12,71 | 12,65 | -1,94% | 12,59 | 12,79 | 12,67 | 12,64 | 12,65 | 6.206 | 2.573.230.400 |
| 5/5/2026 | 12,54 | 12,90 | +0,86% | 12,52 | 13,07 | 12,90 | 12,90 | 12,94 | 7.228 | 2.978.192.800 |
| 4/5/2026 | 12,98 | 12,79 | -1,31% | 12,74 | 13,03 | 12,85 | 12,79 | 12,80 | 4.799 | 2.238.244.100 |
| 30/4/2026 | 12,50 | 12,96 | +1,25% | 12,48 | 12,98 | 12,84 | 12,92 | 12,96 | 5.400 | 2.783.399.200 |
| 29/4/2026 | 13,11 | 12,80 | -1,16% | 12,75 | 13,21 | 12,93 | 12,80 | 12,84 | 9.782 | 4.985.880.000 |
| 28/4/2026 | 13,11 | 12,95 | -1,15% | 12,91 | 13,26 | 13,04 | 12,94 | 12,96 | 4.681 | 2.056.792.800 |
| 27/4/2026 | 13,41 | 13,10 | -2,75% | 12,97 | 13,59 | 13,16 | 13,09 | 13,10 | 10.123 | 5.417.934.400 |
| 24/4/2026 | 13,56 | 13,47 | -1,25% | 13,32 | 13,59 | 13,44 | 13,46 | 13,50 | 5.035 | 2.316.243.000 |
| 23/4/2026 | 13,56 | 13,64 | +0,29% | 13,50 | 13,81 | 13,66 | 13,59 | 13,64 | 5.786 | 2.577.851.100 |
| 22/4/2026 | 13,20 | 13,60 | +3,82% | 13,17 | 13,74 | 13,56 | 13,60 | 13,62 | 7.335 | 5.118.094.100 |
| 20/4/2026 | 13,16 | 13,10 | +0,61% | 12,96 | 13,31 | 13,05 | 13,08 | 13,11 | 7.121 | 3.440.749.000 |
| 17/4/2026 | 13,40 | 13,02 | -4,12% | 12,76 | 13,50 | 13,02 | 12,96 | 13,02 | 12.661 | 5.597.922.700 |
| 16/4/2026 | 13,61 | 13,58 | +0,52% | 13,46 | 13,76 | 13,63 | 13,57 | 13,58 | 4.068 | 2.073.057.700 |
| 15/4/2026 | 13,68 | 13,51 | -1,17% | 13,43 | 13,68 | 13,50 | 13,46 | 13,52 | 5.979 | 2.440.353.400 |
| 14/4/2026 | 13,74 | 13,67 | -1,30% | 13,56 | 13,95 | 13,68 | 13,67 | 13,73 | 10.142 | 7.030.846.800 |
| 13/4/2026 | 14,45 | 13,85 | -3,15% | 13,83 | 14,64 | 14,11 | 13,83 | 13,85 | 8.861 | 5.416.352.100 |
| 10/4/2026 | 13,99 | 14,30 | +2,22% | 13,88 | 14,43 | 14,29 | 14,29 | 14,37 | 8.391 | 4.672.475.400 |
| 9/4/2026 | 14,05 | 13,99 | +1,60% | 13,67 | 14,13 | 13,94 | 13,91 | 13,99 | 7.835 | 4.061.195.800 |
| 8/4/2026 | 13,06 | 13,77 | -2,34% | 13,00 | 13,79 | 13,53 | 13,72 | 13,77 | 12.706 | 6.050.729.100 |
| 7/4/2026 | 13,96 | 14,10 | +1,51% | 13,74 | 14,16 | 14,00 | 14,08 | 14,11 | 9.459 | 5.329.646.000 |
| 6/4/2026 | 13,67 | 13,89 | +1,39% | 13,60 | 14,12 | 13,94 | 13,88 | 13,90 | 13.534 | 8.638.494.300 |
| 2/4/2026 | 14,00 | 13,70 | +0,74% | 13,60 | 14,19 | 13,81 | 13,69 | 13,74 | 13.152 | 11.485.516.600 |
| 1/4/2026 | 13,81 | 13,60 | -3,06% | 13,25 | 14,02 | 13,53 | 13,58 | 13,61 | 14.734 | 5.461.037.100 |
| 31/3/2026 | 14,08 | 14,03 | +0,57% | 13,72 | 14,23 | 13,99 | 13,85 | 14,03 | 12.881 | 7.094.952.900 |
| 30/3/2026 | 13,70 | 13,95 | +2,72% | 13,69 | 14,26 | 14,07 | 13,94 | 14,03 | 12.971 | 6.775.470.800 |
| 27/3/2026 | 13,32 | 13,58 | +2,11% | 13,32 | 13,69 | 13,57 | 13,55 | 13,59 | 10.752 | 5.868.515.300 |
| 26/3/2026 | 13,24 | 13,30 | +0,23% | 13,20 | 13,59 | 13,40 | 13,28 | 13,31 | 4.395 | 2.685.908.900 |
| 25/3/2026 | 12,90 | 13,27 | +1,38% | 12,88 | 13,47 | 13,26 | 13,26 | 13,27 | 9.509 | 4.057.574.600 |
| 24/3/2026 | 13,10 | 13,09 | +0,08% | 12,96 | 13,30 | 13,12 | 13,08 | 13,10 | 8.052 | 3.788.724.700 |
| 23/3/2026 | 12,45 | 13,08 | +2,83% | 12,36 | 13,19 | 12,91 | 13,07 | 13,08 | 7.898 | 4.962.046.900 |
| 20/3/2026 | 13,31 | 12,72 | -5,29% | 12,52 | 13,39 | 12,77 | 12,71 | 12,75 | 9.182 | 9.382.669.500 |
| 19/3/2026 | 13,64 | 13,43 | -2,26% | 13,15 | 13,80 | 13,36 | 13,42 | 13,43 | 16.412 | 9.527.857.300 |
| 18/3/2026 | 13,65 | 13,74 | +0,66% | 13,48 | 13,95 | 13,69 | 13,71 | 13,74 | 11.534 | 6.121.703.900 |
| 17/3/2026 | 13,15 | 13,65 | +3,96% | 13,15 | 13,78 | 13,55 | 13,63 | 13,65 | 10.242 | 5.094.248.000 |
| 16/3/2026 | 12,90 | 13,13 | +2,26% | 12,70 | 13,19 | 13,02 | 13,13 | 13,14 | 7.004 | 3.780.466.500 |
| 13/3/2026 | 12,80 | 12,84 | -0,16% | 12,71 | 13,01 | 12,87 | 12,81 | 12,84 | 8.088 | 4.320.369.400 |
| 12/3/2026 | 13,01 | 12,86 | -0,23% | 12,70 | 13,06 | 12,88 | 12,80 | 12,86 | 11.402 | 5.209.174.900 |
| 11/3/2026 | 12,87 | 12,89 | 0,00% | 12,83 | 13,20 | 13,04 | 12,89 | 12,90 | 7.657 | 5.117.834.800 |
| 10/3/2026 | 12,66 | 12,89 | +0,23% | 12,51 | 12,89 | 12,72 | 12,73 | 12,89 | 7.489 | 6.075.605.400 |
| 9/3/2026 | 13,20 | 12,86 | -0,08% | 12,68 | 13,27 | 12,92 | 12,73 | 12,86 | 14.213 | 10.638.265.800 |
| 6/3/2026 | 12,89 | 12,87 | +0,16% | 12,77 | 13,05 | 12,94 | 12,87 | 12,94 | 11.107 | 8.805.776.100 |
| 5/3/2026 | 12,58 | 12,85 | +2,80% | 12,54 | 12,86 | 12,74 | 12,80 | 12,85 | 12.876 | 9.506.363.500 |
| 4/3/2026 | 12,44 | 12,50 | +1,63% | 12,15 | 12,53 | 12,38 | 12,47 | 12,50 | 9.554 | 6.716.124.200 |
| 3/3/2026 | 12,90 | 12,30 | -3,38% | 12,30 | 13,00 | 12,59 | 12,30 | 12,31 | 20.856 | 10.363.676.300 |
| 2/3/2026 | 12,89 | 12,73 | +3,33% | 12,38 | 12,92 | 12,62 | 12,65 | 12,73 | 16.677 | 12.699.984.500 |
| 27/2/2026 | 12,26 | 12,32 | +0,49% | 12,19 | 12,40 | 12,30 | 12,32 | 12,35 | 7.141 | 3.612.155.800 |
| 26/2/2026 | 11,93 | 12,26 | +2,42% | 11,84 | 12,30 | 12,12 | 12,24 | 12,28 | 10.804 | 6.360.312.900 |
| 25/2/2026 | 12,00 | 11,97 | -0,17% | 11,74 | 12,09 | 11,93 | 11,96 | 11,97 | 10.044 | 5.371.979.400 |
| 24/2/2026 | 11,58 | 11,99 | +3,54% | 11,58 | 11,99 | 11,84 | 11,99 | 12,00 | 10.082 | 5.037.808.500 |
| 23/2/2026 | 11,70 | 11,58 | -0,94% | 11,48 | 11,90 | 11,63 | 11,57 | 11,60 | 5.971 | 3.611.587.900 |
| 20/2/2026 | 11,34 | 11,69 | +2,81% | 11,30 | 11,73 | 11,52 | 11,68 | 11,69 | 13.571 | 6.269.197.200 |
| 19/2/2026 | 11,30 | 11,37 | +1,16% | 11,26 | 11,58 | 11,40 | 11,35 | 11,37 | 10.509 | 5.186.842.900 |
| 18/2/2026 | 10,91 | 11,24 | +3,59% | 10,91 | 11,48 | 11,25 | 11,22 | 11,25 | 10.582 | 4.429.231.900 |
| 13/2/2026 | 10,60 | 10,85 | -1,36% | 10,51 | 10,95 | 10,74 | 10,85 | 10,88 | 8.075 | 3.922.116.800 |
| 11/2/2026 | 11,09 | 11,00 | -0,18% | 10,92 | 11,14 | 11,03 | 11,00 | 11,01 | 10.235 | 4.124.975.900 |
| 10/2/2026 | 10,95 | 11,02 | +0,73% | 10,93 | 11,07 | 11,02 | 11,00 | 11,02 | 3.279 | 2.905.566.800 |
| 9/2/2026 | 10,80 | 10,94 | +1,67% | 10,67 | 10,95 | 10,84 | 10,90 | 10,94 | 6.186 | 2.493.814.500 |
| 6/2/2026 | 10,70 | 10,76 | +0,75% | 10,54 | 10,76 | 10,62 | 10,74 | 10,76 | 7.181 | 2.749.519.500 |
| 5/2/2026 | 10,82 | 10,68 | -1,29% | 10,61 | 10,91 | 10,73 | 10,66 | 10,68 | 7.618 | 3.439.508.500 |
| 4/2/2026 | 11,17 | 10,82 | -3,05% | 10,77 | 11,19 | 10,90 | 10,82 | 10,86 | 6.573 | 3.178.404.600 |
| 3/2/2026 | 11,06 | 11,16 | +2,01% | 11,04 | 11,25 | 11,17 | 11,16 | 11,19 | 8.172 | 3.299.702.500 |
| 2/2/2026 | 11,05 | 10,94 | -3,19% | 10,72 | 11,15 | 10,84 | 10,94 | 10,95 | 15.528 | 8.317.313.200 |
| 30/1/2026 | 11,26 | 11,30 | 0,00% | 11,08 | 11,30 | 11,19 | 11,26 | 11,30 | 6.609 | 3.249.607.900 |
| 29/1/2026 | 11,55 | 11,30 | -1,57% | 11,27 | 11,64 | 11,43 | 11,30 | 11,37 | 7.704 | 4.538.040.000 |
| 28/1/2026 | 11,28 | 11,48 | +2,50% | 11,20 | 11,55 | 11,41 | 11,42 | 11,48 | 10.435 | 4.460.599.100 |
| 27/1/2026 | 11,17 | 11,20 | +0,99% | 11,11 | 11,36 | 11,24 | 11,20 | 11,24 | 11.236 | 3.835.527.100 |
| 26/1/2026 | 11,11 | 11,09 | -0,18% | 10,94 | 11,16 | 11,03 | 11,06 | 11,11 | 10.318 | 3.379.875.100 |
| 23/1/2026 | 10,90 | 11,11 | +2,21% | 10,87 | 11,21 | 11,01 | 11,11 | 11,12 | 11.674 | 5.246.256.600 |
| 22/1/2026 | 10,97 | 10,87 | -1,00% | 10,77 | 11,04 | 10,90 | 10,87 | 10,92 | 13.685 | 5.148.984.900 |
| 21/1/2026 | 10,68 | 10,98 | +3,58% | 10,65 | 10,99 | 10,87 | 10,95 | 10,98 | 8.791 | 5.321.153.600 |