Petroreconcavo SA (RECV3)

RECV3
🏛️ 브라질 →
13.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 13.23 13.32 13.23 13.32 61.4K
10:05 13.32 13.33 13.25 13.27 34.4K
10:10 13.28 13.30 13.27 13.27 12.4K
10:15 13.28 13.29 13.25 13.25 10.8K
10:20 13.23 13.24 13.23 13.23 7.4K
10:25 13.24 13.24 13.19 13.20 15.8K
10:30 13.21 13.25 13.21 13.24 10.9K
10:35 13.23 13.23 13.20 13.22 9.2K
10:40 13.22 13.23 13.17 13.18 12.4K
10:45 13.19 13.19 13.14 13.14 35.2K
10:50 13.16 13.17 13.15 13.16 14.3K
10:55 13.17 13.22 13.16 13.18 34.8K
11:00 13.19 13.19 13.17 13.17 8.9K
11:05 13.16 13.16 13.14 13.14 15.5K
11:10 13.15 13.15 13.13 13.14 10.8K
11:15 13.15 13.16 13.13 13.13 13.3K
11:20 13.13 13.16 13.13 13.16 12.7K
11:25 13.15 13.19 13.15 13.18 21.4K
11:30 13.19 13.19 13.14 13.15 17.8K
11:35 13.16 13.17 13.11 13.12 40.8K
11:40 13.11 13.13 13.10 13.13 25.2K
11:45 13.12 13.14 13.09 13.09 19.4K
11:50 13.10 13.11 13.08 13.10 16.6K
11:55 13.10 13.10 13.05 13.06 50.5K
12:00 13.06 13.07 13.02 13.03 41.3K
12:05 13.03 13.05 13.02 13.05 19.5K
12:10 13.04 13.06 13.03 13.06 26.1K
12:15 13.06 13.07 13.05 13.07 18.5K
12:20 13.08 13.08 13.06 13.06 13.2K
12:25 13.06 13.07 13.03 13.05 47.9K
12:30 13.05 13.08 13.05 13.05 48.4K
12:35 13.07 13.08 13.06 13.07 11.5K
12:40 13.07 13.09 13.07 13.08 12.6K
12:45 13.09 13.11 13.07 13.11 41.5K
12:50 13.11 13.11 13.08 13.08 17.1K
12:55 13.10 13.10 13.08 13.09 7.6K
13:00 13.09 13.10 13.07 13.08 19.5K
13:05 13.09 13.10 13.06 13.07 19.9K
13:10 13.07 13.08 13.06 13.06 10.6K
13:15 13.06 13.08 13.06 13.07 14.6K
13:20 13.08 13.12 13.08 13.11 7.9K
13:25 13.11 13.11 13.08 13.09 13.8K
13:30 13.09 13.10 13.08 13.08 9.0K
13:35 13.08 13.09 13.08 13.09 9.7K
13:40 13.09 13.09 13.07 13.08 35.5K
13:45 13.09 13.09 13.07 13.08 18.8K
13:50 13.07 13.08 13.05 13.07 42.5K
13:55 13.07 13.08 13.07 13.08 11.3K
14:00 13.09 13.09 13.07 13.08 9.7K
14:05 13.08 13.09 13.08 13.08 10.2K
14:10 13.09 13.12 13.09 13.12 12.3K
14:15 13.12 13.12 13.11 13.12 13.9K
14:20 13.11 13.12 13.09 13.09 45.5K
14:25 13.09 13.10 13.07 13.08 47.2K
14:30 13.09 13.09 13.07 13.08 11.4K
14:35 13.08 13.09 13.06 13.06 11.2K
14:40 13.08 13.08 13.06 13.07 1.0K
14:45 13.08 13.09 13.07 13.07 15.0K
14:50 13.08 13.09 13.07 13.07 15.1K
14:55 13.07 13.08 13.06 13.06 11.7K
15:00 13.07 13.07 13.05 13.05 11.2K
15:05 13.05 13.07 13.05 13.06 44.0K
15:10 13.07 13.10 13.05 13.10 82.6K
15:15 13.10 13.13 13.09 13.09 66.1K
15:20 13.10 13.10 13.08 13.10 46.7K
15:25 13.09 13.10 13.09 13.09 36.5K
15:30 13.10 13.11 13.09 13.09 24.9K
15:35 13.10 13.10 13.09 13.09 23.8K
15:40 13.10 13.10 13.08 13.10 45.7K
15:45 13.10 13.10 13.08 13.08 8.4K
15:50 13.08 13.09 13.08 13.09 21.0K
15:55 13.09 13.11 13.08 13.11 106.6K
16:00 13.11 13.12 13.10 13.11 20.7K
16:05 13.10 13.11 13.09 13.09 25.7K
16:10 13.09 13.10 13.08 13.08 20.4K
16:15 13.08 13.09 13.08 13.09 35.0K
16:20 13.09 13.09 13.08 13.08 3.6K
16:25 13.09 13.09 13.08 13.09 12.6K
16:30 13.08 13.09 13.08 13.08 36.0K
16:35 13.09 13.10 13.07 13.09 97.7K
16:40 13.10 13.10 13.09 13.09 10.1K
16:45 13.09 13.10 13.09 13.09 19.8K
16:50 13.09 13.11 13.09 13.09 42.9K
16:55 13.09 13.12 13.09 13.12 203.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.10 13.18 12.98 13.00 2.4M
2025-09-25 13.11 13.13 12.96 13.03 2.2M
2025-09-24 13.23 13.34 13.02 13.09 2.1M
2025-09-23 13.04 13.30 13.00 13.17 1.4M
2025-09-22 12.95 13.02 12.82 13.02 1.6M
2025-09-19 13.35 13.35 12.95 12.95 2.0M
2025-09-18 13.32 13.36 13.20 13.27 0.8M
2025-09-17 13.19 13.38 13.12 13.32 1.7M
2025-09-16 13.13 13.23 13.10 13.16 1.3M
2025-09-15 12.93 13.09 12.86 13.06 1.5M
2025-09-12 13.10 13.21 12.89 12.90 1.6M
2025-09-11 13.05 13.11 12.95 13.00 1.6M
2025-09-10 13.16 13.31 13.04 13.07 1.6M
2025-09-09 13.00 13.42 12.88 13.22 3.5M
2025-09-08 12.95 13.07 12.73 12.82 2.3M
2025-09-05 12.93 13.10 12.78 12.85 2.3M
2025-09-04 13.01 13.04 12.81 12.94 1.4M
2025-09-03 13.12 13.25 13.00 13.00 2.0M
2025-09-02 13.11 13.36 13.07 13.16 2.0M
2025-09-01 13.01 13.24 12.98 13.13 1.6M
2025-08-29 12.99 12.99 12.81 12.93 4.4M
2025-08-28 12.98 13.03 12.83 12.95 2.4M
2025-08-27 12.86 12.95 12.72 12.90 2.1M
2025-08-26 13.02 13.09 12.81 12.83 1.7M
2025-08-25 12.81 13.15 12.81 13.10 3.4M
2025-08-22 12.48 12.85 12.48 12.77 1.8M
2025-08-21 12.35 12.55 12.32 12.43 2.2M
2025-08-20 12.44 12.49 12.31 12.33 2.2M
2025-08-19 12.65 12.70 12.22 12.35 4.2M
2025-08-18 12.65 13.08 12.53 12.78 2.3M
2025-08-15 12.66 12.73 12.50 12.68 1.7M
2025-08-14 12.73 12.82 12.56 12.66 1.4M
2025-08-13 12.98 13.01 12.73 12.74 2.0M
2025-08-12 13.06 13.32 12.91 12.96 2.1M
2025-08-11 13.33 13.40 13.01 13.01 1.8M
2025-08-08 13.24 13.56 13.05 13.28 2.7M
2025-08-07 13.27 13.49 13.21 13.30 1.6M
2025-08-06 13.34 13.47 13.16 13.16 1.4M
2025-08-05 13.19 13.34 13.07 13.29 1.1M
2025-08-04 13.34 13.38 13.13 13.18 1.1M
2025-08-01 13.64 13.64 13.27 13.34 2.2M
2025-07-31 13.65 13.70 13.32 13.42 2.1M
2025-07-30 13.49 13.90 13.47 13.74 1.8M
2025-07-29 13.37 13.75 13.29 13.56 1.7M
2025-07-28 13.48 13.62 13.27 13.33 1.9M
2025-07-25 13.41 13.67 13.35 13.35 1.7M
2025-07-24 13.31 13.41 13.18 13.41 2.8M
2025-07-23 13.26 13.65 13.26 13.55 1.5M
2025-07-22 13.45 13.58 13.23 13.30 2.5M
2025-07-21 13.67 13.77 13.49 13.56 1.3M
2025-07-18 13.88 13.88 13.65 13.74 2.2M
2025-07-17 13.92 13.96 13.77 13.92 2.1M
2025-07-16 14.04 14.05 13.65 13.99 3.0M
2025-07-15 14.34 14.45 14.03 14.09 1.7M
2025-07-14 14.50 14.50 14.25 14.34 1.8M
2025-07-11 14.01 14.52 13.95 14.47 4.7M
2025-07-10 13.65 14.00 13.51 13.98 2.7M
2025-07-09 14.66 14.68 13.94 13.94 5.0M
2025-07-08 14.43 14.73 14.43 14.73 2.1M
2025-07-07 14.80 14.85 14.35 14.48 1.9M
2025-07-04 14.66 14.70 14.50 14.69 0.8M
2025-07-03 14.66 14.78 14.51 14.71 2.0M
2025-07-02 14.73 14.80 14.55 14.64 2.3M
2025-07-01 14.48 14.71 14.23 14.70 4.2M
2025-06-30 14.33 14.40 14.21 14.33 1.5M
2025-06-27 14.52 14.59 14.26 14.33 1.6M
2025-06-26 14.33 14.71 14.33 14.53 1.7M
2025-06-25 14.72 14.80 14.24 14.33 2.1M
2025-06-24 15.26 15.40 14.65 14.70 3.4M
2025-06-23 15.99 16.07 15.40 15.42 2.8M
2025-06-20 15.53 16.03 15.52 15.79 4.7M
2025-06-18 15.69 15.89 15.50 15.58 2.9M
2025-06-17 15.65 16.13 15.36 15.69 4.9M
2025-06-16 15.60 15.75 15.36 15.50 2.9M
2025-06-13 15.80 15.85 15.36 15.56 4.5M
2025-06-12 14.91 15.24 14.80 15.15 1.9M
2025-06-11 14.87 15.32 14.71 15.23 3.8M
2025-06-10 14.42 14.88 14.32 14.83 3.9M
2025-06-09 14.48 14.48 14.08 14.33 1.7M
2025-06-06 14.60 14.65 14.34 14.50 3.4M
2025-06-05 14.51 14.74 14.25 14.42 1.6M
2025-06-04 14.91 15.02 14.51 14.52 3.1M
2025-06-03 14.26 14.87 14.16 14.81 2.0M
2025-06-02 14.85 14.93 14.23 14.28 3.3M
2025-05-30 14.66 14.75 14.34 14.47 2.2M
2025-05-29 14.70 14.91 14.62 14.62 1.9M
2025-05-28 14.47 14.93 14.42 14.89 3.1M
2025-05-27 14.20 14.48 14.20 14.40 1.7M
2025-05-26 14.09 14.31 14.05 14.18 1.0M
2025-05-23 14.23 14.23 13.86 13.97 2.2M
2025-05-22 14.25 14.40 14.04 14.31 3.3M
2025-05-21 14.08 14.44 14.02 14.27 3.3M
2025-05-20 14.08 14.20 13.93 14.10 1.9M
2025-05-19 14.22 14.26 13.98 14.12 2.9M
2025-05-16 14.07 14.32 14.01 14.26 4.6M
2025-05-15 14.11 14.40 14.03 14.18 6.7M
2025-05-14 14.74 14.74 14.10 14.28 5.3M
2025-05-13 14.81 15.57 14.81 15.46 4.9M
2025-05-12 13.92 14.12 13.71 13.79 4.4M
2025-05-09 13.32 13.70 13.28 13.36 10.9M
2025-05-08 13.39 13.66 13.26 13.47 2.2M
2025-05-07 13.30 13.36 13.03 13.11 2.3M
2025-05-06 13.00 13.25 12.90 13.21 2.8M
2025-05-05 13.04 13.40 12.63 12.67 4.1M
2025-05-02 12.97 13.31 12.87 13.22 3.5M
2025-04-30 13.05 13.16 12.82 12.84 3.9M
2025-04-29 13.02 13.38 13.02 13.13 4.3M
2025-04-28 13.52 13.62 13.01 13.13 5.9M
2025-04-25 13.70 14.00 13.47 13.56 6.0M
2025-04-24 13.96 14.09 13.77 14.00 2.1M
2025-04-23 14.52 14.55 13.86 13.86 3.1M
2025-04-22 14.04 14.40 13.87 14.23 3.9M
2025-04-17 14.20 14.26 13.95 14.04 2.6M
2025-04-16 13.66 14.05 13.56 13.84 5.2M
2025-04-15 13.47 13.62 13.41 13.53 2.4M
2025-04-14 13.99 14.09 13.35 13.50 3.4M
2025-04-11 13.41 13.64 13.15 13.52 5.3M
2025-04-10 14.08 14.31 13.30 13.38 5.1M
2025-04-09 13.41 14.39 13.24 14.28 5.9M
2025-04-08 14.06 14.42 13.56 13.75 3.3M
2025-04-07 14.04 14.47 13.92 14.03 4.8M
2025-04-04 15.01 15.22 14.35 14.35 5.7M
2025-04-03 15.90 15.96 15.47 15.70 4.5M
2025-04-02 16.20 16.82 15.90 16.62 3.1M
2025-04-01 16.33 16.64 16.12 16.28 5.4M
2025-03-31 16.62 16.86 16.45 16.49 2.5M
2025-03-28 16.56 16.87 16.55 16.76 1.0M
2025-03-27 16.87 16.94 16.66 16.72 2.0M
2025-03-26 16.43 16.96 16.39 16.87 2.0M
2025-03-25 16.56 16.69 16.33 16.41 2.0M
2025-03-24 16.38 16.69 16.24 16.56 1.8M
2025-03-21 16.02 16.64 16.01 16.34 6.3M
2025-03-20 16.23 16.40 15.79 16.03 4.4M
2025-03-19 16.70 16.70 16.38 16.44 1.8M
2025-03-18 16.41 16.67 16.41 16.67 1.7M
2025-03-17 16.30 16.60 16.29 16.43 1.8M
2025-03-14 15.60 16.35 15.60 16.35 1.6M
2025-03-13 15.50 15.75 15.42 15.56 2.2M
2025-03-12 15.72 15.86 15.47 15.57 2.2M
2025-03-11 15.76 15.89 15.47 15.77 2.6M
2025-03-10 15.81 15.99 15.57 15.74 2.4M
2025-03-07 15.48 15.98 15.40 15.84 2.4M
2025-03-06 15.46 15.84 15.34 15.44 3.6M
2025-03-05 15.67 15.83 15.32 15.39 2.9M
2025-02-28 16.18 16.45 15.89 15.89 2.6M
2025-02-27 15.65 16.55 15.54 16.35 3.7M
2025-02-26 15.67 15.88 15.45 15.47 1.9M
2025-02-25 15.79 15.96 15.61 15.67 1.5M
2025-02-24 16.15 16.20 15.79 15.79 1.9M
2025-02-21 16.95 17.14 16.11 16.14 3.1M
2025-02-20 15.83 17.00 15.83 16.95 6.1M
2025-02-19 15.89 16.09 15.78 15.78 1.8M
2025-02-18 15.92 16.10 15.84 15.97 1.3M
2025-02-17 15.53 16.18 15.53 15.92 2.7M
2025-02-14 15.71 15.76 15.46 15.58 3.6M
2025-02-13 15.55 15.60 15.33 15.60 1.8M
2025-02-12 15.90 15.93 15.56 15.60 2.0M
2025-02-11 15.88 16.07 15.85 16.07 1.7M
2025-02-10 15.60 15.97 15.50 15.82 3.5M
2025-02-07 15.72 15.79 15.38 15.38 2.6M
2025-02-06 15.67 15.84 15.59 15.72 1.8M
2025-02-05 15.82 16.05 15.63 15.67 1.6M
2025-02-04 15.87 15.97 15.59 15.84 1.5M
2025-02-03 15.83 16.14 15.81 15.91 2.0M
2025-01-31 15.94 16.15 15.87 15.87 1.7M
2025-01-30 15.64 16.00 15.63 15.99 1.7M
2025-01-29 15.85 15.97 15.55 15.55 1.2M
2025-01-28 16.20 16.20 15.80 15.81 1.4M
2025-01-27 15.66 16.16 15.55 16.16 1.4M
2025-01-24 15.82 15.99 15.65 15.68 1.6M
2025-01-23 16.79 16.79 15.76 15.81 2.7M
2025-01-22 16.76 16.89 16.64 16.65 1.6M
2025-01-21 16.45 16.71 16.38 16.70 1.6M
2025-01-20 16.53 16.74 16.45 16.51 1.1M
2025-01-17 16.70 16.74 16.42 16.69 1.5M
2025-01-16 16.99 17.01 16.51 16.60 1.3M
2025-01-15 16.72 17.10 16.60 17.10 2.3M
2025-01-14 16.47 16.63 16.38 16.56 1.2M
2025-01-13 16.40 16.80 16.40 16.47 3.1M
2025-01-10 16.68 16.76 16.27 16.36 2.1M
2025-01-09 16.20 16.41 16.05 16.40 1.7M
2025-01-08 16.35 16.39 16.05 16.20 1.6M
2025-01-07 16.36 16.54 16.06 16.36 1.6M
2025-01-06 16.61 16.69 16.03 16.10 2.4M
2025-01-03 16.45 16.50 16.20 16.43 2.4M
2025-01-02 16.21 16.55 16.12 16.50 2.0M