Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2.900 | 2.970 | 2.840 | 2.950 | 2.950 | 83,200 |
| 2024-08-06 | 2.720 | 2.970 | 2.650 | 2.920 | 2.920 | 467,000 |
| 2024-08-05 | 2.650 | 2.790 | 2.500 | 2.750 | 2.750 | 145,500 |
| 2024-08-02 | 2.810 | 2.810 | 2.650 | 2.650 | 2.650 | 98,200 |
| 2024-08-01 | 2.830 | 2.830 | 2.760 | 2.800 | 2.800 | 31,400 |
| 2024-07-31 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 16,900 |
| 2024-07-30 | 2.840 | 2.870 | 2.790 | 2.810 | 2.810 | 112,700 |
| 2024-07-29 | 2.940 | 2.950 | 2.800 | 2.820 | 2.820 | 109,200 |
| 2024-07-26 | 2.890 | 2.980 | 2.820 | 2.980 | 2.980 | 40,700 |
| 2024-07-25 | 2.840 | 2.890 | 2.770 | 2.890 | 2.890 | 79,400 |
| 2024-07-24 | 2.790 | 2.920 | 2.760 | 2.840 | 2.840 | 204,900 |
| 2024-07-23 | 2.880 | 2.970 | 2.780 | 2.820 | 2.820 | 300,400 |
| 2024-07-22 | 2.820 | 2.950 | 2.780 | 2.930 | 2.930 | 464,100 |
| 2024-07-19 | 2.730 | 2.860 | 2.670 | 2.850 | 2.850 | 113,500 |
| 2024-07-18 | 2.850 | 2.850 | 2.720 | 2.740 | 2.740 | 226,700 |
| 2024-07-17 | 2.930 | 2.960 | 2.820 | 2.820 | 2.820 | 216,600 |
| 2024-07-16 | 3.010 | 3.020 | 2.860 | 2.900 | 2.900 | 373,600 |
| 2024-07-15 | 3.040 | 3.040 | 2.950 | 3.000 | 3.000 | 114,100 |
| 2024-07-12 | 3.000 | 3.030 | 2.950 | 3.010 | 3.010 | 72,700 |
| 2024-07-11 | 3.170 | 3.220 | 3.000 | 3.000 | 3.000 | 294,100 |
| 2024-07-10 | 3.130 | 3.170 | 3.020 | 3.140 | 3.140 | 357,800 |
| 2024-07-09 | 3.130 | 3.190 | 3.060 | 3.150 | 3.150 | 426,600 |
| 2024-07-08 | 2.940 | 3.090 | 2.910 | 3.090 | 3.090 | 592,400 |
| 2024-07-05 | 2.800 | 2.980 | 2.780 | 2.940 | 2.940 | 476,500 |
| 2024-07-04 | 2.840 | 2.960 | 2.780 | 2.800 | 2.800 | 437,400 |
| 2024-07-03 | 2.780 | 2.840 | 2.760 | 2.800 | 2.800 | 136,800 |
| 2024-07-02 | 2.830 | 2.830 | 2.740 | 2.750 | 2.750 | 72,800 |
| 2024-07-01 | 2.830 | 2.880 | 2.790 | 2.800 | 2.800 | 76,600 |
| 2024-06-28 | 2.850 | 2.860 | 2.770 | 2.830 | 2.830 | 222,000 |
| 2024-06-27 | 3.050 | 3.170 | 2.730 | 2.830 | 2.830 | 784,500 |
| 2024-06-26 | 2.980 | 3.150 | 2.940 | 3.000 | 3.000 | 764,700 |
| 2024-06-25 | 2.820 | 3.030 | 2.820 | 2.950 | 2.950 | 360,100 |
| 2024-06-24 | 2.860 | 2.950 | 2.830 | 2.890 | 2.890 | 412,500 |
| 2024-06-21 | 2.850 | 2.970 | 2.790 | 2.840 | 2.840 | 227,200 |
| 2024-06-20 | 3.240 | 3.360 | 2.700 | 2.820 | 2.820 | 599,300 |
| 2024-06-19 | 2.980 | 3.210 | 2.960 | 3.170 | 3.170 | 566,300 |
| 2024-06-18 | 3.190 | 3.250 | 2.930 | 2.950 | 2.950 | 513,200 |
| 2024-06-17 | 3.450 | 3.490 | 3.120 | 3.130 | 3.130 | 671,300 |
| 2024-06-14 | 3.700 | 3.730 | 3.460 | 3.480 | 3.480 | 315,400 |
| 2024-06-13 | 3.790 | 3.880 | 3.670 | 3.790 | 3.790 | 423,300 |
| 2024-06-12 | 3.990 | 4.090 | 3.610 | 3.770 | 3.770 | 897,500 |
| 2024-06-11 | 4.200 | 4.220 | 3.930 | 4.010 | 4.010 | 640,400 |
| 2024-06-10 | 4.360 | 4.530 | 4.190 | 4.200 | 4.200 | 438,400 |
| 2024-06-07 | 4.290 | 4.450 | 4.180 | 4.270 | 4.270 | 472,300 |
| 2024-06-06 | 5.290 | 5.490 | 4.210 | 4.270 | 4.270 | 1,327,800 |
| 2024-06-05 | 5.110 | 5.550 | 5.060 | 5.210 | 5.210 | 961,800 |
| 2024-06-04 | 4.730 | 5.200 | 4.730 | 5.060 | 5.060 | 1,201,600 |
| 2024-06-03 | 4.580 | 5.100 | 4.520 | 4.680 | 4.680 | 1,144,300 |
| 2024-05-31 | 4.740 | 4.900 | 4.160 | 4.540 | 4.540 | 841,200 |
| 2024-05-29 | 1.170 | 1.330 | 1.140 | 1.190 | 4.760 | 855,925 |
| 2024-05-28 | 1.670 | 1.700 | 1.130 | 1.160 | 4.640 | 1,567,975 |
| 2024-05-27 | 1.650 | 1.770 | 1.650 | 1.690 | 6.760 | 402,075 |
| 2024-05-24 | 1.690 | 1.690 | 1.630 | 1.630 | 6.520 | 151,100 |
| 2024-05-23 | 1.830 | 1.830 | 1.690 | 1.710 | 6.840 | 252,275 |
| 2024-05-22 | 1.830 | 1.860 | 1.770 | 1.810 | 7.240 | 229,075 |
| 2024-05-21 | 1.820 | 1.870 | 1.800 | 1.810 | 7.240 | 380,050 |
| 2024-05-20 | 1.720 | 1.800 | 1.720 | 1.780 | 7.120 | 455,550 |
| 2024-05-17 | 1.720 | 1.740 | 1.710 | 1.710 | 6.840 | 195,250 |
| 2024-05-16 | 1.700 | 1.750 | 1.690 | 1.730 | 6.920 | 301,825 |
| 2024-05-15 | 1.680 | 1.710 | 1.650 | 1.680 | 6.720 | 204,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.