B3 · RECV3 · stock
Petroreconcavo S.A. (RECV3) stock price history
Every B3 trading session of Petroreconcavo S.A. from May 5, 2021 to Nov 12, 2026: 1,369 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RECV3 adjusted close, 2021 to 2026
- R$23.33
- All time high, 2022
- R$13.79
- 52 week high, R$8.88 low
- 1,369
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RECV3 key facts
- Petroreconcavo S.A. (RECV3) closed at R$10.55 on Nov 12, 2026 on B3.
- RECV3's all time high close is R$23.33, set on Nov 4, 2022; its all time low close is R$8.51 on Oct 29, 2021.
- RECV3's 52 week range is R$8.88 to R$13.79.
- RECV3 returned +8.3% over the year to Nov 12, 2026 and +0.4% over five years.
- Since May 5, 2021 RECV3 returned +8%, +1.3% a year compounded.
- RECV3's deepest drawdown was -61.9% from Nov 4, 2022 to Dec 16, 2025.
- DataCedar holds 1,369 daily sessions of RECV3 history from May 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RECV3 price chart, 2021 to 2026
RECV3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | +2.6% |
| 6 months | -8.3% |
| Year to date | +9.1% |
| 1 year | +8.3% |
| 3 years | -17.3% |
| 5 years | +0.4% |
| 10 years | n/a |
| Since May 5, 2021 | +7.6% |
| Compound annual growth, 5.5 years | +1.3% |
RECV3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$23.33 on Nov 4, 2022
- All time low close
- R$8.51 on Oct 29, 2021
- 52 week high
- R$13.79 on Apr 13, 2026
- 52 week low
- R$8.88 on Dec 16, 2025
- Deepest drawdown
- -61.9% from Nov 4, 2022 to Dec 16, 2025, not yet recovered
- Best single session
- +11.7% on Jan 18, 2024
- Worst single session
- -19.3% on Mar 15, 2023
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2022, +86%
- Worst calendar year
- 2023, -31%
RECV3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 5, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.76 | R$13.79 | R$9.09 | R$10.55 | +9.1% | 646.6M | 212 |
| 2025 | R$13.02 | R$13.78 | R$8.88 | R$9.67 | -25.7% | 709M | 250 |
| 2024 | R$15.05 | R$16.92 | R$12.19 | R$13.02 | -13.5% | 621.3M | 249 |
| 2023 | R$21.52 | R$22.93 | R$11.21 | R$15.05 | -31.1% | 718.9M | 247 |
| 2022 | R$11.74 | R$23.69 | R$10.07 | R$21.84 | +86.0% | 424.3M | 248 |
| 2021 | R$9.07 | R$13.51 | R$8.21 | R$11.74 | n/a | 149.1M | 163 |
RECV3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$10.55 | -4.4% |
| October 2026 | R$11.03 | +3.4% |
| September 2026 | R$10.67 | -2.0% |
| August 2026 | R$10.89 | +5.4% |
| July 2026 | R$10.33 | +6.9% |
| June 2026 | R$9.66 | -12.2% |
| May 2026 | R$11.01 | -9.8% |
| April 2026 | R$12.21 | -7.6% |
| March 2026 | R$13.21 | +13.9% |
| February 2026 | R$11.60 | +9.0% |
| January 2026 | R$10.64 | +10.1% |
| December 2025 | R$9.67 | +5.8% |
About the RECV3 data
Daily bars. 1,369 sessions from May 5, 2021 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ARECV3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RDOR3 Rede D'Or São Luiz S.A.
- RECD11 REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario
- RECR11 Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
- RECT11 Fundo De Investimento Imobiliario - FII UBS Office
- REDE3 Rede Energia Participações S.A.
- REGN34 Regeneron Pharmaceuticals, Inc.
- RENT3 Localiza Rent a Car S.A.
- RENT4 Localiza Rent a Car S.A.
Common questions
RECV3 share price history
