O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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 Todos

Tempo 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.

RECV3F - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 12,99 12,85 -1,23% 12,79 13,09 12,90 12,84 12,85 2.173 39.273.916
4/9/2025 13,04 13,01 -1,29% 12,82 13,10 12,95 13,00 13,01 1.831 29.540.872
3/9/2025 13,18 13,18 -0,45% 13,03 13,25 13,13 13,12 13,18 1.666 25.510.748
2/9/2025 13,24 13,24 +0,15% 13,08 13,34 13,20 13,20 13,24 1.647 32.614.377
1/9/2025 13,06 13,22 +2,16% 13,01 13,23 13,14 13,18 13,22 2.122 29.626.690
29/8/2025 13,02 12,94 -0,31% 12,81 13,07 12,89 12,92 12,94 1.975 35.200.425
28/8/2025 13,03 12,98 +0,23% 12,84 13,06 12,92 12,97 12,98 1.599 26.530.100
27/8/2025 12,89 12,95 +1,09% 12,72 12,95 12,85 12,90 12,95 1.652 24.607.279
26/8/2025 13,10 12,81 -2,29% 12,81 13,15 12,91 12,81 12,87 2.378 36.356.524
25/8/2025 12,80 13,11 +2,66% 12,80 13,14 13,03 13,11 13,12 1.437 25.067.317
22/8/2025 12,52 12,77 +2,16% 12,48 12,83 12,67 12,67 12,77 1.069 23.151.079
21/8/2025 12,38 12,50 +0,48% 12,33 12,54 12,43 12,45 12,50 1.322 22.418.917
20/8/2025 12,47 12,44 0,00% 12,32 12,62 12,40 12,35 12,44 1.518 27.490.373
19/8/2025 12,80 12,44 -3,94% 12,23 12,80 12,38 12,42 12,44 3.476 55.392.499
18/8/2025 12,75 12,95 +2,29% 12,53 13,08 12,83 12,87 12,95 1.619 31.020.885
15/8/2025 12,82 12,66 -0,31% 12,51 12,83 12,61 12,65 12,66 2.100 35.606.894
14/8/2025 12,83 12,70 -1,17% 12,56 12,83 12,70 12,70 12,73 1.962 33.859.010
13/8/2025 13,08 12,85 -1,15% 12,73 13,08 12,85 12,85 12,86 2.872 46.642.589
12/8/2025 13,16 13,00 -0,84% 12,92 13,30 13,07 12,97 13,00 2.380 38.820.568
11/8/2025 13,44 13,11 -1,72% 13,04 13,50 13,14 13,08 13,11 2.362 39.811.050
8/8/2025 13,34 13,34 +0,30% 13,09 13,57 13,30 13,30 13,34 1.792 37.124.246
7/8/2025 13,33 13,30 +0,61% 13,21 13,48 13,38 13,30 13,37 1.426 21.572.432
6/8/2025 13,26 13,22 -0,83% 13,22 13,49 13,33 13,22 13,25 1.371 24.953.878
5/8/2025 13,32 13,33 +0,38% 13,08 13,34 13,23 13,33 13,34 1.487 24.706.262
4/8/2025 13,46 13,28 -0,30% 13,14 13,61 13,22 13,22 13,28 2.260 34.280.638
1/8/2025 13,59 13,32 -0,37% 13,28 13,63 13,37 13,28 13,32 1.821 26.654.695
31/7/2025 13,70 13,37 -3,47% 13,36 13,85 13,48 13,37 13,41 1.497 27.365.556
30/7/2025 13,56 13,85 +1,84% 13,48 13,87 13,69 13,78 13,85 856 19.190.113
29/7/2025 13,44 13,60 +2,03% 13,29 13,75 13,58 13,58 13,60 1.427 23.401.735
28/7/2025 13,40 13,33 -0,60% 13,28 13,61 13,42 13,30 13,33 1.249 21.319.691
25/7/2025 13,53 13,41 +0,83% 13,39 13,67 13,49 13,41 13,43 1.105 21.184.694
24/7/2025 13,55 13,30 -2,21% 13,19 13,59 13,27 13,30 13,36 1.711 29.989.150
23/7/2025 13,30 13,60 +1,72% 13,25 13,65 13,50 13,57 13,61 1.153 23.050.146
22/7/2025 13,60 13,37 -1,76% 13,24 13,69 13,36 13,32 13,37 2.708 39.425.958
21/7/2025 13,74 13,61 -1,73% 13,49 13,77 13,56 13,56 13,61 1.814 29.789.049
18/7/2025 13,92 13,85 +0,07% 13,66 13,92 13,74 13,83 13,85 1.559 29.170.339
17/7/2025 13,95 13,84 -1,14% 13,78 13,99 13,84 13,84 13,86 1.263 22.428.921
16/7/2025 14,09 14,00 -0,43% 13,68 14,09 13,82 13,99 14,00 2.379 38.862.298
15/7/2025 14,42 14,06 -1,47% 14,04 14,47 14,13 14,06 14,21 1.726 28.962.399
14/7/2025 14,51 14,27 -1,59% 14,26 14,59 14,35 14,27 14,34 1.529 26.581.758
11/7/2025 14,03 14,50 +2,91% 13,95 14,53 14,35 14,47 14,50 1.438 29.661.935
10/7/2025 13,84 14,09 +0,50% 13,60 14,09 13,89 14,02 14,09 1.907 40.270.279
9/7/2025 14,70 14,02 -4,63% 13,96 14,70 14,07 14,00 14,02 4.222 80.473.046
8/7/2025 14,51 14,70 +2,01% 14,42 14,70 14,59 14,60 14,70 1.414 24.854.819
7/7/2025 14,78 14,41 -1,57% 14,36 14,86 14,49 14,41 14,47 1.935 34.110.981
4/7/2025 14,75 14,64 +0,27% 14,50 14,77 14,63 14,64 14,71 1.254 24.425.216
3/7/2025 14,78 14,60 -1,02% 14,52 14,79 14,66 14,60 14,69 1.605 26.027.686
2/7/2025 14,71 14,75 +0,61% 14,56 14,84 14,69 14,75 14,76 1.689 29.013.733
1/7/2025 14,45 14,66 +1,88% 14,23 14,70 14,46 14,66 14,67 2.194 32.571.589
30/6/2025 14,36 14,39 +0,21% 14,22 14,40 14,31 14,37 14,39 1.670 31.635.962
27/6/2025 14,60 14,36 -1,24% 14,26 14,60 14,41 14,36 14,45 1.700 32.343.486
26/6/2025 14,39 14,54 +2,04% 14,38 14,71 14,55 14,53 14,54 1.111 21.269.776
25/6/2025 14,71 14,25 -3,06% 14,25 14,98 14,46 14,25 14,26 1.904 29.710.714
24/6/2025 15,21 14,70 -5,53% 14,66 15,40 14,96 14,68 14,70 2.535 42.174.225
23/6/2025 16,11 15,56 -2,20% 15,40 16,11 15,75 15,52 15,56 2.139 46.531.594
20/6/2025 15,62 15,91 +1,99% 15,53 16,03 15,86 15,87 15,95 1.808 35.072.890
18/6/2025 15,81 15,60 -0,95% 15,50 15,85 15,67 15,60 15,74 1.238 26.309.512
17/6/2025 15,66 15,75 +1,55% 15,37 16,13 15,72 15,70 15,75 1.790 39.774.114
16/6/2025 15,69 15,51 -0,13% 15,38 15,75 15,53 15,51 15,57 1.849 41.207.180
13/6/2025 15,40 15,53 +2,37% 15,36 15,90 15,53 15,53 15,63 1.715 42.484.244
12/6/2025 15,14 15,17 +0,13% 14,82 15,23 15,06 15,15 15,17 1.012 23.042.486
11/6/2025 14,83 15,15 +2,71% 14,72 15,32 15,04 15,15 15,23 1.204 30.956.745
10/6/2025 14,49 14,75 +2,29% 14,32 14,88 14,73 14,75 14,84 1.043 24.351.680
9/6/2025 14,52 14,42 -0,41% 14,08 14,52 14,27 14,40 14,42 1.528 30.265.500
6/6/2025 14,56 14,48 0,00% 14,35 14,65 14,47 14,45 14,48 1.103 24.607.059
5/6/2025 14,52 14,48 -0,14% 14,26 14,75 14,46 14,34 14,48 1.142 20.153.415
4/6/2025 14,90 14,50 -2,09% 14,50 15,02 14,75 14,50 14,55 1.049 22.826.840
3/6/2025 14,42 14,81 +3,78% 14,15 14,87 14,60 14,77 14,81 1.089 26.904.129
2/6/2025 14,80 14,27 -1,65% 14,22 14,93 14,49 14,26 14,27 1.848 36.498.793
30/5/2025 14,65 14,51 -1,96% 14,35 14,76 14,48 14,45 14,51 1.129 24.394.462
29/5/2025 14,95 14,80 -0,87% 14,62 14,95 14,76 14,63 14,80 1.198 22.529.547
28/5/2025 14,50 14,93 +2,97% 14,43 14,93 14,69 14,92 14,93 1.729 33.353.125
27/5/2025 14,30 14,50 +1,90% 14,25 14,50 14,40 14,47 14,50 1.457 28.989.498
26/5/2025 14,28 14,23 +0,99% 13,99 14,31 14,22 14,23 14,24 1.127 18.559.978
23/5/2025 14,31 14,09 -0,77% 13,88 14,31 13,99 14,03 14,09 2.182 35.341.006
22/5/2025 14,23 14,20 -0,49% 14,04 14,40 14,27 14,20 14,35 1.470 26.964.633
21/5/2025 14,10 14,27 +2,07% 14,03 14,44 14,30 14,27 14,30 1.499 34.534.914
20/5/2025 14,12 13,98 -1,34% 13,94 14,28 14,02 13,98 14,04 1.832 42.453.919
19/5/2025 14,32 14,17 -1,19% 13,99 14,37 14,09 14,08 14,17 1.905 42.529.258
16/5/2025 14,08 14,34 -5,03% 14,01 14,34 14,17 14,22 14,34 2.377 54.519.517
15/5/2025 15,14 15,10 -1,31% 14,92 15,31 15,13 15,10 15,14 3.676 86.748.531
14/5/2025 15,63 15,30 -1,73% 15,00 15,72 15,24 15,29 15,30 2.876 68.609.330
13/5/2025 14,89 15,57 +6,21% 14,82 15,57 15,26 15,49 15,57 2.604 57.848.450
12/5/2025 14,69 14,66 +2,88% 14,28 15,02 14,72 14,66 14,71 2.596 69.252.967
9/5/2025 14,11 14,25 +5,09% 14,05 14,58 14,35 14,25 14,29 2.721 75.758.301
8/5/2025 13,31 13,56 +3,51% 13,15 13,66 13,48 13,55 13,56 867 21.300.876
7/5/2025 13,35 13,10 -1,36% 13,03 13,47 13,19 13,10 13,17 1.248 25.331.215
6/5/2025 12,89 13,28 +4,48% 12,81 13,28 13,12 13,24 13,28 1.652 27.078.584
5/5/2025 13,32 12,71 -4,00% 12,65 13,41 12,82 12,71 12,74 3.567 60.027.390
2/5/2025 12,90 13,24 +0,30% 12,88 13,30 13,13 13,24 13,26 1.735 36.952.702
29/4/2025 13,13 13,20 +0,76% 13,04 13,38 13,22 13,14 13,20 2.516 76.917.822
28/4/2025 13,58 13,10 -3,11% 13,02 13,60 13,20 13,10 13,22 3.770 79.886.116
25/4/2025 13,88 13,52 -2,73% 13,50 13,99 13,73 13,52 13,58 2.241 44.548.291
24/4/2025 13,88 13,90 +0,29% 13,77 14,08 13,91 13,90 14,02 1.182 29.630.234
23/4/2025 14,52 13,86 -2,39% 13,85 14,57 14,05 13,86 13,90 2.515 89.414.066
22/4/2025 14,30 14,20 +0,28% 13,88 14,40 14,18 14,20 14,40 1.094 19.077.557
17/4/2025 14,05 14,16 +2,98% 13,84 14,39 14,11 14,06 14,16 959 23.477.089
16/4/2025 13,72 13,75 +1,10% 13,57 14,05 13,83 13,75 13,78 1.069 24.175.297
15/4/2025 13,57 13,60 +1,04% 13,43 13,64 13,50 13,51 13,60 1.101 22.666.923
14/4/2025 13,67 13,46 -0,52% 13,36 14,07 13,56 13,46 13,55 1.465 28.572.269
11/4/2025 13,51 13,53 +1,35% 13,17 13,65 13,35 13,53 13,60 1.971 38.330.393
10/4/2025 14,38 13,35 -7,55% 13,30 14,38 13,59 13,34 13,35 2.866 50.591.629
9/4/2025 13,60 14,44 +5,25% 13,25 14,44 13,66 14,35 14,44 2.384 53.081.762
8/4/2025 14,05 13,72 -2,14% 13,58 14,44 13,93 13,72 13,81 2.355 48.903.456
7/4/2025 14,07 14,02 -3,97% 13,94 14,45 14,11 14,02 14,13 2.963 63.439.384
4/4/2025 15,48 14,60 -7,48% 14,39 15,48 14,64 14,60 14,67 4.930 106.338.596
3/4/2025 16,28 15,78 -5,45% 15,48 16,35 15,69 15,76 15,78 2.718 58.768.464
2/4/2025 16,22 16,69 +2,90% 15,92 16,82 16,49 16,65 16,69 1.122 23.037.598
1/4/2025 16,49 16,22 -0,67% 16,13 16,63 16,30 16,22 16,37 1.311 26.718.441
31/3/2025 16,84 16,33 -2,04% 16,33 16,85 16,62 16,33 16,41 922 17.986.049
28/3/2025 16,65 16,67 -0,83% 16,57 16,87 16,71 16,67 16,84 790 14.837.112
27/3/2025 16,79 16,81 +0,48% 16,61 16,95 16,80 16,80 16,81 602 17.116.795
26/3/2025 16,34 16,73 +1,58% 16,34 16,97 16,77 16,73 16,87 767 22.661.076
25/3/2025 16,69 16,47 +0,43% 16,34 16,69 16,51 16,45 16,47 887 18.960.063
24/3/2025 16,34 16,40 +1,74% 16,25 16,69 16,50 16,40 16,59 909 18.728.564
21/3/2025 16,11 16,12 +1,26% 16,03 16,64 16,31 16,12 16,40 1.057 24.404.017
20/3/2025 16,44 15,92 -3,75% 15,80 16,56 15,97 15,92 16,09 1.924 45.762.123
19/3/2025 16,57 16,54 -0,96% 16,39 16,67 16,47 16,50 16,54 1.121 21.242.225
18/3/2025 16,50 16,70 +1,83% 16,45 16,70 16,56 16,60 16,70 901 17.301.013
17/3/2025 16,30 16,40 +0,68% 16,30 16,60 16,47 16,40 16,41 1.114 21.296.915
14/3/2025 15,56 16,29 +4,56% 15,56 16,29 16,07 16,20 16,29 1.010 20.188.455
13/3/2025 15,57 15,58 -0,76% 15,44 15,75 15,55 15,55 15,60 880 18.050.831
12/3/2025 15,75 15,70 +0,38% 15,47 15,85 15,62 15,58 15,70 729 20.272.175
11/3/2025 15,65 15,64 +0,26% 15,48 15,87 15,65 15,64 15,74 1.064 18.958.275
10/3/2025 15,86 15,60 -1,70% 15,58 15,98 15,75 15,60 15,74 1.023 22.475.811

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.