Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.780 | 1.850 | 1.660 | 1.700 | 6.800 | 658,450 |
| 2024-05-13 | 1.750 | 1.780 | 1.700 | 1.750 | 7.000 | 449,000 |
| 2024-05-10 | 1.740 | 1.780 | 1.700 | 1.740 | 6.960 | 619,000 |
| 2024-05-09 | 1.670 | 1.750 | 1.650 | 1.700 | 6.800 | 631,775 |
| 2024-05-08 | 1.630 | 1.650 | 1.630 | 1.640 | 6.560 | 174,850 |
| 2024-05-07 | 1.630 | 1.660 | 1.630 | 1.630 | 6.520 | 294,550 |
| 2024-05-06 | 1.630 | 1.650 | 1.610 | 1.610 | 6.440 | 401,500 |
| 2024-05-03 | 1.620 | 1.650 | 1.610 | 1.610 | 6.440 | 377,450 |
| 2024-05-02 | 1.580 | 1.640 | 1.580 | 1.610 | 6.440 | 371,875 |
| 2024-04-30 | 1.610 | 1.620 | 1.550 | 1.570 | 6.280 | 348,875 |
| 2024-04-29 | 1.570 | 1.640 | 1.570 | 1.620 | 6.480 | 330,800 |
| 2024-04-26 | 1.570 | 1.610 | 1.550 | 1.570 | 6.280 | 283,100 |
| 2024-04-25 | 1.560 | 1.610 | 1.550 | 1.570 | 6.280 | 318,725 |
| 2024-04-24 | 1.550 | 1.560 | 1.530 | 1.550 | 6.200 | 336,300 |
| 2024-04-23 | 1.600 | 1.610 | 1.540 | 1.540 | 6.160 | 158,025 |
| 2024-04-22 | 1.560 | 1.610 | 1.530 | 1.600 | 6.400 | 258,075 |
| 2024-04-19 | 1.440 | 1.540 | 1.420 | 1.530 | 6.120 | 282,225 |
| 2024-04-18 | 1.550 | 1.550 | 1.410 | 1.430 | 5.720 | 261,925 |
| 2024-04-17 | 1.570 | 1.580 | 1.550 | 1.550 | 6.200 | 267,000 |
| 2024-04-16 | 1.560 | 1.560 | 1.520 | 1.550 | 6.200 | 217,225 |
| 2024-04-15 | 1.620 | 1.620 | 1.540 | 1.580 | 6.320 | 247,100 |
| 2024-04-12 | 1.620 | 1.650 | 1.600 | 1.620 | 6.480 | 378,975 |
| 2024-04-11 | 1.620 | 1.620 | 1.580 | 1.610 | 6.440 | 146,725 |
| 2024-04-10 | 1.630 | 1.640 | 1.600 | 1.600 | 6.400 | 100,750 |
| 2024-04-09 | 1.630 | 1.650 | 1.600 | 1.630 | 6.520 | 203,300 |
| 2024-04-08 | 1.630 | 1.630 | 1.610 | 1.620 | 6.480 | 120,600 |
| 2024-04-05 | 1.620 | 1.640 | 1.590 | 1.610 | 6.440 | 124,650 |
| 2024-04-04 | 1.620 | 1.630 | 1.590 | 1.620 | 6.480 | 296,025 |
| 2024-04-03 | 1.870 | 1.900 | 1.590 | 1.610 | 6.440 | 985,575 |
| 2024-04-02 | 1.820 | 1.880 | 1.820 | 1.880 | 7.520 | 471,825 |
| 2024-04-01 | 1.780 | 1.830 | 1.760 | 1.800 | 7.200 | 1,128,625 |
| 2024-03-28 | 1.720 | 1.790 | 1.680 | 1.750 | 7.000 | 516,425 |
| 2024-03-27 | 1.660 | 1.730 | 1.620 | 1.730 | 6.920 | 310,200 |
| 2024-03-26 | 1.710 | 1.720 | 1.630 | 1.640 | 6.560 | 195,650 |
| 2024-03-25 | 1.770 | 1.770 | 1.680 | 1.720 | 6.880 | 262,000 |
| 2024-03-22 | 1.770 | 1.770 | 1.680 | 1.740 | 6.960 | 112,025 |
| 2024-03-21 | 1.660 | 1.790 | 1.660 | 1.750 | 7.000 | 314,625 |
| 2024-03-20 | 1.650 | 1.670 | 1.620 | 1.650 | 6.600 | 88,850 |
| 2024-03-19 | 1.590 | 1.670 | 1.580 | 1.640 | 6.560 | 140,825 |
| 2024-03-18 | 1.610 | 1.620 | 1.560 | 1.590 | 6.360 | 293,800 |
| 2024-03-15 | 1.680 | 1.680 | 1.600 | 1.600 | 6.400 | 175,700 |
| 2024-03-14 | 1.710 | 1.720 | 1.650 | 1.680 | 6.720 | 178,600 |
| 2024-03-13 | 1.740 | 1.760 | 1.700 | 1.700 | 6.800 | 281,775 |
| 2024-03-12 | 1.760 | 1.760 | 1.730 | 1.730 | 6.920 | 55,875 |
| 2024-03-11 | 1.760 | 1.780 | 1.720 | 1.760 | 7.040 | 125,000 |
| 2024-03-08 | 1.840 | 1.880 | 1.730 | 1.750 | 7.000 | 378,700 |
| 2024-03-07 | 1.880 | 1.930 | 1.810 | 1.820 | 7.280 | 357,225 |
| 2024-03-06 | 1.930 | 1.970 | 1.830 | 1.870 | 7.480 | 679,500 |
| 2024-03-05 | 1.860 | 2.000 | 1.860 | 1.910 | 7.640 | 870,850 |
| 2024-03-04 | 1.780 | 1.860 | 1.750 | 1.860 | 7.440 | 1,206,325 |
| 2024-03-01 | 1.790 | 1.830 | 1.770 | 1.770 | 7.080 | 298,125 |
| 2024-02-29 | 1.750 | 1.820 | 1.750 | 1.770 | 7.080 | 1,071,375 |
| 2024-02-28 | 1.720 | 1.770 | 1.680 | 1.750 | 7.000 | 600,225 |
| 2024-02-27 | 1.720 | 1.760 | 1.690 | 1.720 | 6.880 | 865,925 |
| 2024-02-26 | 1.670 | 1.730 | 1.670 | 1.710 | 6.840 | 243,025 |
| 2024-02-23 | 1.730 | 1.740 | 1.660 | 1.680 | 6.720 | 478,850 |
| 2024-02-22 | 1.740 | 1.750 | 1.690 | 1.720 | 6.880 | 562,275 |
| 2024-02-21 | 1.800 | 1.830 | 1.670 | 1.730 | 6.920 | 1,071,850 |
| 2024-02-20 | 1.780 | 1.840 | 1.660 | 1.810 | 7.240 | 2,294,225 |
| 2024-02-19 | 1.740 | 1.820 | 1.720 | 1.790 | 7.160 | 836,250 |
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.