EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days R$17.49 R$21.44 Friday, 28th Jun 2024 RECV3.SA stock ended at R$18.54. This is 0.91% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 1.73% from a day low at R$18.50 to a day high of R$18.82.
90 days R$17.49 R$23.77
52 weeks R$17.49 R$24.41

Historical Petroreconcavo S.A. prices

Date Open High Low Close Volume
Jun 28, 2024 R$18.78 R$18.82 R$18.50 R$18.54 1 273 000
Jun 27, 2024 R$18.62 R$18.78 R$18.32 R$18.71 1 738 800
Jun 26, 2024 R$18.56 R$18.65 R$18.31 R$18.54 1 125 700
Jun 25, 2024 R$18.55 R$18.68 R$18.41 R$18.49 676 500
Jun 24, 2024 R$18.29 R$18.81 R$18.27 R$18.59 1 081 900
Jun 21, 2024 R$18.73 R$18.94 R$18.25 R$18.25 1 412 100
Jun 20, 2024 R$18.18 R$19.00 R$18.07 R$18.80 4 515 900
Jun 19, 2024 R$17.60 R$17.93 R$17.57 R$17.93 1 337 500
Jun 18, 2024 R$18.05 R$18.25 R$17.49 R$17.60 2 936 100
Jun 17, 2024 R$18.05 R$18.40 R$17.75 R$18.10 2 162 900
Jun 14, 2024 R$18.36 R$18.44 R$18.00 R$18.07 1 667 800
Jun 13, 2024 R$18.61 R$18.85 R$18.35 R$18.35 1 753 300
Jun 12, 2024 R$19.20 R$19.41 R$18.41 R$18.61 4 845 500
Jun 11, 2024 R$18.72 R$19.05 R$18.66 R$19.03 2 874 500
Jun 10, 2024 R$19.10 R$19.32 R$18.72 R$18.72 2 048 800
Jun 07, 2024 R$19.09 R$19.38 R$19.05 R$19.06 1 743 800
Jun 06, 2024 R$19.06 R$19.28 R$18.80 R$19.24 2 466 100
Jun 05, 2024 R$21.21 R$21.44 R$20.36 R$20.36 5 138 800
Jun 04, 2024 R$21.01 R$21.15 R$20.67 R$21.07 2 306 800
Jun 03, 2024 R$21.10 R$21.27 R$20.90 R$21.01 4 168 500
May 31, 2024 R$20.40 R$20.92 R$20.31 R$20.74 5 972 100
May 29, 2024 R$20.12 R$20.12 R$19.67 R$19.91 1 206 500
May 28, 2024 R$20.21 R$20.59 R$19.93 R$20.07 1 073 600
May 27, 2024 R$19.75 R$20.07 R$19.59 R$19.98 829 400
May 24, 2024 R$19.96 R$19.99 R$19.52 R$19.67 1 262 100

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RECV3.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the RECV3.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RECV3.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!