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.
RECV3F - PETRORECSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,34 | 10,90 | -2,68% | 10,90 | 11,34 | 10,99 | 10,90 | 11,08 | 1.755 | 25.056.466 |
| 2/6/2026 | 11,32 | 11,20 | +0,36% | 11,06 | 11,40 | 11,20 | 11,20 | 11,22 | 1.129 | 18.520.442 |
| 1/6/2026 | 11,58 | 11,16 | -2,62% | 10,96 | 11,66 | 11,17 | 11,16 | 11,33 | 2.170 | 31.581.167 |
| 29/5/2026 | 11,71 | 11,46 | -1,46% | 11,06 | 11,71 | 11,29 | 11,45 | 11,46 | 2.408 | 33.778.752 |
| 28/5/2026 | 11,89 | 11,63 | -2,19% | 11,53 | 12,01 | 11,69 | 11,63 | 11,65 | 2.372 | 27.352.842 |
| 27/5/2026 | 11,92 | 11,89 | -0,08% | 11,74 | 12,01 | 11,86 | 11,86 | 11,89 | 1.171 | 18.996.871 |
| 26/5/2026 | 12,34 | 11,90 | -4,03% | 11,73 | 12,40 | 11,93 | 11,90 | 11,93 | 1.849 | 30.618.332 |
| 25/5/2026 | 12,21 | 12,40 | +0,90% | 12,19 | 12,53 | 12,42 | 12,40 | 12,41 | 1.204 | 28.430.054 |
| 22/5/2026 | 12,30 | 12,29 | +1,15% | 12,06 | 12,34 | 12,24 | 12,29 | 12,33 | 702 | 14.406.416 |
| 21/5/2026 | 12,21 | 12,15 | -0,57% | 11,98 | 12,37 | 12,20 | 12,15 | 12,25 | 1.012 | 19.828.838 |
| 20/5/2026 | 11,82 | 12,22 | +3,04% | 11,74 | 12,24 | 12,04 | 12,16 | 12,22 | 1.167 | 19.616.037 |
| 19/5/2026 | 12,13 | 11,86 | -5,04% | 11,86 | 12,19 | 11,98 | 11,86 | 11,88 | 1.885 | 28.781.584 |
| 18/5/2026 | 12,26 | 12,49 | +2,97% | 12,15 | 12,51 | 12,37 | 12,47 | 12,49 | 1.605 | 32.749.734 |
| 15/5/2026 | 12,15 | 12,13 | +0,75% | 11,94 | 12,26 | 12,13 | 12,13 | 12,21 | 1.103 | 22.662.173 |
| 14/5/2026 | 12,09 | 12,04 | -0,08% | 12,00 | 12,16 | 12,06 | 12,04 | 12,08 | 842 | 17.105.790 |
| 13/5/2026 | 12,31 | 12,05 | -1,39% | 11,94 | 12,31 | 12,12 | 12,05 | 12,08 | 1.223 | 21.702.980 |
| 12/5/2026 | 12,35 | 12,22 | +0,33% | 12,02 | 12,35 | 12,15 | 12,22 | 12,26 | 1.177 | 21.745.164 |
| 11/5/2026 | 12,43 | 12,18 | -2,64% | 12,01 | 12,57 | 12,20 | 12,17 | 12,18 | 1.964 | 31.892.657 |
| 8/5/2026 | 12,38 | 12,51 | +2,46% | 12,30 | 12,79 | 12,49 | 12,36 | 12,51 | 1.427 | 25.258.761 |
| 7/5/2026 | 12,65 | 12,21 | -3,86% | 12,10 | 12,75 | 12,32 | 12,17 | 12,21 | 1.948 | 29.551.455 |
| 6/5/2026 | 12,90 | 12,70 | -2,68% | 12,60 | 12,94 | 12,69 | 12,69 | 12,70 | 1.249 | 22.061.860 |
| 5/5/2026 | 12,57 | 13,05 | -0,38% | 12,53 | 13,08 | 12,85 | 12,96 | 13,05 | 1.054 | 20.190.362 |
| 4/5/2026 | 13,00 | 13,10 | +0,85% | 12,74 | 13,10 | 12,88 | 12,86 | 13,10 | 1.510 | 25.165.133 |
| 30/4/2026 | 12,91 | 12,99 | +1,17% | 12,49 | 13,10 | 12,84 | 12,97 | 12,99 | 1.029 | 22.173.846 |
| 29/4/2026 | 12,94 | 12,84 | -0,62% | 12,76 | 13,18 | 12,95 | 12,82 | 12,84 | 970 | 20.977.690 |
| 28/4/2026 | 13,09 | 12,92 | -1,67% | 12,92 | 13,26 | 13,04 | 12,92 | 13,00 | 1.002 | 19.571.227 |
| 27/4/2026 | 13,20 | 13,14 | -2,09% | 12,99 | 13,59 | 13,18 | 13,12 | 13,14 | 1.413 | 31.765.690 |
| 24/4/2026 | 13,52 | 13,42 | -1,83% | 13,31 | 13,74 | 13,45 | 13,41 | 13,48 | 1.000 | 18.759.835 |
| 23/4/2026 | 13,60 | 13,67 | +1,18% | 13,50 | 13,81 | 13,67 | 13,56 | 13,67 | 1.126 | 27.927.662 |
| 22/4/2026 | 13,21 | 13,51 | +3,76% | 13,16 | 13,74 | 13,54 | 13,51 | 13,62 | 1.637 | 34.585.597 |
| 20/4/2026 | 13,20 | 13,02 | -0,61% | 12,96 | 13,30 | 13,06 | 13,02 | 13,03 | 1.141 | 26.882.556 |
| 17/4/2026 | 13,53 | 13,10 | -4,03% | 12,77 | 13,57 | 13,02 | 13,03 | 13,10 | 2.171 | 40.838.216 |
| 16/4/2026 | 13,51 | 13,65 | +0,96% | 13,45 | 13,76 | 13,64 | 13,60 | 13,65 | 998 | 22.152.903 |
| 15/4/2026 | 13,66 | 13,52 | -1,74% | 13,44 | 13,66 | 13,51 | 13,50 | 13,52 | 1.107 | 24.390.842 |
| 14/4/2026 | 13,88 | 13,76 | -1,43% | 13,56 | 13,94 | 13,70 | 13,67 | 13,76 | 1.445 | 31.451.825 |
| 13/4/2026 | 14,50 | 13,96 | -2,92% | 13,83 | 14,63 | 14,16 | 13,95 | 13,96 | 1.844 | 41.769.836 |
| 10/4/2026 | 14,00 | 14,38 | +2,71% | 13,91 | 14,43 | 14,27 | 14,37 | 14,38 | 1.621 | 39.132.714 |
| 9/4/2026 | 13,84 | 14,00 | +1,82% | 13,67 | 14,13 | 13,94 | 13,95 | 14,00 | 1.331 | 29.842.470 |
| 8/4/2026 | 13,17 | 13,75 | -2,76% | 12,81 | 13,79 | 13,49 | 13,72 | 13,75 | 1.592 | 38.543.297 |
| 7/4/2026 | 13,92 | 14,14 | +2,09% | 13,76 | 14,15 | 14,00 | 14,10 | 14,14 | 1.300 | 34.357.816 |
| 6/4/2026 | 13,74 | 13,85 | +0,80% | 13,61 | 14,10 | 13,91 | 13,85 | 13,91 | 1.431 | 37.538.172 |
| 2/4/2026 | 13,70 | 13,74 | +1,03% | 13,61 | 14,18 | 13,84 | 13,71 | 13,74 | 1.411 | 34.812.104 |
| 1/4/2026 | 13,84 | 13,60 | -2,86% | 13,27 | 14,01 | 13,56 | 13,54 | 13,60 | 1.865 | 44.068.760 |
| 31/3/2026 | 13,99 | 14,00 | -0,36% | 13,73 | 14,23 | 14,02 | 13,89 | 14,00 | 1.295 | 31.795.467 |
| 30/3/2026 | 13,64 | 14,05 | +4,07% | 13,64 | 14,26 | 14,06 | 14,04 | 14,05 | 2.130 | 51.863.660 |
| 27/3/2026 | 13,30 | 13,50 | +1,58% | 13,29 | 13,68 | 13,55 | 13,49 | 13,50 | 1.272 | 31.026.820 |
| 26/3/2026 | 13,24 | 13,29 | -0,45% | 13,21 | 13,58 | 13,40 | 13,27 | 13,29 | 775 | 17.653.946 |
| 25/3/2026 | 12,83 | 13,35 | +2,30% | 12,74 | 13,47 | 13,24 | 13,33 | 13,35 | 1.033 | 25.690.307 |
| 24/3/2026 | 13,08 | 13,05 | 0,00% | 12,98 | 13,30 | 13,11 | 13,05 | 13,10 | 980 | 23.182.977 |
| 23/3/2026 | 12,60 | 13,05 | +1,40% | 12,37 | 13,18 | 12,89 | 13,05 | 13,17 | 1.241 | 32.502.873 |
| 20/3/2026 | 13,45 | 12,87 | -4,38% | 12,52 | 13,45 | 12,84 | 12,78 | 12,87 | 1.703 | 35.035.977 |
| 19/3/2026 | 13,74 | 13,46 | -2,46% | 13,15 | 13,78 | 13,37 | 13,39 | 13,46 | 1.658 | 38.270.981 |
| 18/3/2026 | 13,70 | 13,80 | +0,36% | 13,47 | 13,95 | 13,73 | 13,75 | 13,80 | 1.730 | 40.756.856 |
| 17/3/2026 | 13,15 | 13,75 | +4,72% | 13,13 | 13,77 | 13,52 | 13,70 | 13,75 | 2.014 | 39.513.165 |
| 16/3/2026 | 12,85 | 13,13 | +2,50% | 12,70 | 13,18 | 13,00 | 13,10 | 13,13 | 1.361 | 30.923.666 |
| 13/3/2026 | 12,75 | 12,81 | -0,70% | 12,72 | 13,01 | 12,88 | 12,80 | 12,81 | 1.158 | 26.650.578 |
| 12/3/2026 | 12,85 | 12,90 | 0,00% | 12,70 | 13,05 | 12,88 | 12,85 | 12,90 | 1.252 | 30.974.201 |
| 11/3/2026 | 12,80 | 12,90 | +2,30% | 12,79 | 13,19 | 13,04 | 12,90 | 12,91 | 1.518 | 35.583.051 |
| 10/3/2026 | 12,65 | 12,61 | -0,63% | 12,50 | 12,78 | 12,62 | 12,61 | 12,62 | 1.778 | 36.317.041 |
| 9/3/2026 | 13,04 | 12,69 | -1,78% | 12,69 | 13,26 | 12,97 | 12,68 | 12,73 | 2.097 | 51.106.930 |
| 6/3/2026 | 12,86 | 12,92 | +1,57% | 12,77 | 13,05 | 12,95 | 12,87 | 13,04 | 2.125 | 49.267.021 |
| 5/3/2026 | 12,50 | 12,72 | +2,83% | 12,50 | 12,86 | 12,70 | 12,72 | 12,74 | 1.847 | 44.119.871 |
| 4/3/2026 | 12,43 | 12,37 | +0,08% | 12,16 | 12,57 | 12,32 | 12,35 | 12,40 | 1.367 | 29.206.031 |
| 3/3/2026 | 12,86 | 12,36 | -2,52% | 12,32 | 13,00 | 12,64 | 12,35 | 12,42 | 3.065 | 59.465.212 |
| 2/3/2026 | 12,65 | 12,68 | +2,59% | 12,39 | 12,94 | 12,63 | 12,65 | 12,68 | 3.045 | 69.826.082 |
| 27/2/2026 | 12,28 | 12,36 | +0,65% | 12,20 | 12,40 | 12,30 | 12,35 | 12,38 | 1.303 | 27.829.926 |
| 26/2/2026 | 11,97 | 12,28 | +1,91% | 11,86 | 12,30 | 12,10 | 12,21 | 12,29 | 1.439 | 29.276.169 |
| 25/2/2026 | 12,00 | 12,05 | +1,18% | 11,78 | 12,09 | 11,93 | 12,02 | 12,05 | 1.586 | 30.863.202 |
| 24/2/2026 | 11,60 | 11,91 | +3,39% | 11,58 | 11,97 | 11,83 | 11,90 | 11,93 | 1.555 | 31.951.993 |
| 23/2/2026 | 11,77 | 11,52 | -1,29% | 11,49 | 11,90 | 11,63 | 11,52 | 11,61 | 1.668 | 31.510.166 |
| 20/2/2026 | 11,37 | 11,67 | +2,82% | 11,30 | 11,72 | 11,51 | 11,60 | 11,68 | 1.866 | 32.760.951 |
| 19/2/2026 | 11,24 | 11,35 | +1,25% | 11,24 | 11,58 | 11,40 | 11,34 | 11,35 | 1.888 | 30.665.015 |
| 18/2/2026 | 10,85 | 11,21 | +3,60% | 10,85 | 11,46 | 11,23 | 11,20 | 11,21 | 1.406 | 28.575.279 |
| 13/2/2026 | 10,69 | 10,82 | -2,26% | 10,53 | 10,95 | 10,67 | 10,82 | 10,93 | 1.883 | 32.426.940 |
| 11/2/2026 | 11,02 | 11,07 | 0,00% | 10,93 | 11,14 | 11,04 | 11,01 | 11,07 | 1.686 | 29.632.232 |
| 10/2/2026 | 11,05 | 11,07 | +0,73% | 10,93 | 11,10 | 11,02 | 11,05 | 11,07 | 1.539 | 28.528.879 |
| 9/2/2026 | 10,81 | 10,99 | +1,76% | 10,67 | 10,99 | 10,82 | 10,93 | 10,99 | 1.603 | 24.165.121 |
| 6/2/2026 | 10,87 | 10,80 | +0,19% | 10,55 | 10,87 | 10,62 | 10,80 | 10,89 | 2.235 | 33.962.264 |
| 5/2/2026 | 10,96 | 10,78 | -1,55% | 10,62 | 10,96 | 10,75 | 10,74 | 10,78 | 2.226 | 35.167.596 |
| 4/2/2026 | 11,24 | 10,95 | -1,71% | 10,77 | 11,24 | 10,93 | 10,90 | 10,95 | 2.212 | 34.236.044 |
| 3/2/2026 | 11,05 | 11,14 | +1,18% | 11,02 | 11,25 | 11,16 | 11,14 | 11,23 | 1.812 | 30.459.512 |
| 2/2/2026 | 11,29 | 11,01 | -2,22% | 10,72 | 11,29 | 10,86 | 10,99 | 11,01 | 3.835 | 62.105.814 |
| 30/1/2026 | 11,30 | 11,26 | -1,14% | 11,09 | 11,35 | 11,20 | 11,22 | 11,26 | 1.633 | 31.347.236 |
| 29/1/2026 | 11,60 | 11,39 | -0,78% | 11,27 | 11,64 | 11,44 | 11,39 | 11,40 | 1.527 | 32.027.582 |
| 28/1/2026 | 11,21 | 11,48 | +1,23% | 11,20 | 11,56 | 11,41 | 11,43 | 11,48 | 1.660 | 30.268.310 |
| 27/1/2026 | 11,15 | 11,34 | +1,98% | 11,09 | 11,36 | 11,24 | 11,31 | 11,34 | 2.054 | 31.702.973 |
| 26/1/2026 | 11,13 | 11,12 | -0,45% | 10,95 | 11,16 | 11,04 | 11,10 | 11,12 | 1.785 | 32.204.199 |
| 23/1/2026 | 10,95 | 11,17 | +1,92% | 10,87 | 11,20 | 10,99 | 11,11 | 11,17 | 1.528 | 31.163.802 |
| 22/1/2026 | 10,99 | 10,96 | -0,27% | 10,77 | 11,03 | 10,90 | 10,95 | 10,96 | 1.994 | 34.706.868 |
| 21/1/2026 | 10,64 | 10,99 | +3,68% | 10,60 | 10,99 | 10,85 | 10,96 | 10,99 | 1.678 | 28.779.427 |
| 20/1/2026 | 10,50 | 10,60 | +1,05% | 10,35 | 10,61 | 10,49 | 10,57 | 10,60 | 1.652 | 21.689.881 |
| 19/1/2026 | 10,35 | 10,49 | +0,48% | 10,31 | 10,49 | 10,38 | 10,41 | 10,49 | 1.532 | 24.967.428 |
| 16/1/2026 | 10,69 | 10,44 | -1,69% | 10,34 | 10,69 | 10,44 | 10,38 | 10,44 | 2.297 | 34.378.417 |
| 15/1/2026 | 10,58 | 10,62 | -0,47% | 10,35 | 10,70 | 10,49 | 10,56 | 10,62 | 1.880 | 29.120.037 |
| 14/1/2026 | 10,43 | 10,67 | +2,50% | 10,21 | 10,68 | 10,45 | 10,61 | 10,67 | 2.111 | 32.937.269 |
| 13/1/2026 | 10,50 | 10,41 | -0,10% | 10,33 | 10,55 | 10,40 | 10,40 | 10,41 | 2.418 | 33.973.387 |
| 12/1/2026 | 10,30 | 10,42 | +1,96% | 10,10 | 10,43 | 10,26 | 10,42 | 10,43 | 3.340 | 63.468.478 |
| 9/1/2026 | 10,11 | 10,22 | -7,68% | 10,08 | 10,33 | 10,19 | 10,20 | 10,22 | 4.197 | 66.189.185 |
| 8/1/2026 | 11,04 | 11,07 | +0,82% | 10,88 | 11,10 | 10,97 | 11,06 | 11,07 | 2.529 | 44.577.248 |
| 7/1/2026 | 11,19 | 10,98 | -1,88% | 10,79 | 11,22 | 10,92 | 10,98 | 11,02 | 3.842 | 60.689.061 |
| 6/1/2026 | 11,23 | 11,19 | +0,63% | 11,07 | 11,32 | 11,19 | 11,11 | 11,19 | 2.422 | 38.411.732 |
| 5/1/2026 | 11,15 | 11,12 | +0,82% | 10,80 | 11,30 | 10,95 | 11,06 | 11,12 | 3.713 | 51.397.245 |
| 2/1/2026 | 11,50 | 11,03 | -3,16% | 11,00 | 11,60 | 11,13 | 11,03 | 11,10 | 2.409 | 41.118.439 |
| 30/12/2025 | 11,35 | 11,39 | +0,89% | 11,27 | 11,40 | 11,33 | 11,37 | 11,39 | 1.362 | 24.029.757 |
| 29/12/2025 | 11,15 | 11,29 | +0,89% | 11,13 | 11,39 | 11,27 | 11,24 | 11,29 | 1.572 | 25.052.492 |
| 26/12/2025 | 11,19 | 11,19 | +0,90% | 11,00 | 11,20 | 11,09 | 11,10 | 11,19 | 1.533 | 24.735.372 |
| 23/12/2025 | 11,01 | 11,09 | +1,00% | 11,00 | 11,14 | 11,07 | 11,05 | 11,09 | 1.665 | 26.349.035 |
| 22/12/2025 | 10,80 | 10,98 | +1,57% | 10,74 | 11,10 | 10,92 | 10,98 | 11,02 | 1.895 | 35.300.451 |
| 19/12/2025 | 11,01 | 10,81 | -0,83% | 10,78 | 11,24 | 10,94 | 10,81 | 10,82 | 2.479 | 46.443.284 |
| 18/12/2025 | 10,65 | 10,90 | +2,73% | 10,57 | 10,98 | 10,87 | 10,80 | 10,90 | 1.470 | 28.598.258 |
| 17/12/2025 | 10,56 | 10,61 | +0,95% | 10,42 | 10,64 | 10,52 | 10,54 | 10,61 | 1.751 | 28.827.853 |
| 16/12/2025 | 10,76 | 10,51 | -3,04% | 10,41 | 10,76 | 10,50 | 10,45 | 10,51 | 4.385 | 65.228.467 |
| 15/12/2025 | 10,76 | 10,84 | +0,65% | 10,70 | 10,84 | 10,75 | 10,81 | 10,84 | 2.052 | 33.123.455 |
| 12/12/2025 | 10,73 | 10,77 | +1,41% | 10,68 | 10,87 | 10,75 | 10,69 | 10,77 | 1.766 | 25.096.400 |
| 11/12/2025 | 10,86 | 10,62 | -2,03% | 10,62 | 10,96 | 10,74 | 10,62 | 10,69 | 2.102 | 32.462.513 |
| 10/12/2025 | 10,83 | 10,84 | +0,37% | 10,64 | 10,92 | 10,73 | 10,83 | 10,84 | 2.309 | 35.320.726 |
| 9/12/2025 | 10,90 | 10,80 | -0,92% | 10,71 | 11,10 | 10,78 | 10,80 | 10,87 | 2.241 | 33.711.954 |
| 8/12/2025 | 10,94 | 10,90 | +0,09% | 10,86 | 11,25 | 11,07 | 10,90 | 11,00 | 1.798 | 32.031.639 |
| 5/12/2025 | 11,18 | 10,89 | -2,07% | 10,82 | 11,29 | 11,06 | 10,89 | 10,92 | 2.464 | 45.688.568 |
| 4/12/2025 | 10,80 | 11,12 | +3,25% | 10,69 | 11,15 | 10,93 | 11,12 | 11,15 | 2.032 | 37.710.902 |