Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.670 | 1.750 | 1.630 | 1.740 | 6.960 | 1,175,350 |
| 2024-02-15 | 1.950 | 1.980 | 1.610 | 1.660 | 6.640 | 1,440,350 |
| 2024-02-14 | 1.930 | 2.030 | 1.900 | 1.930 | 7.720 | 1,767,875 |
| 2024-02-09 | 1.920 | 2.010 | 1.870 | 1.910 | 7.640 | 878,850 |
| 2024-02-08 | 1.850 | 1.930 | 1.820 | 1.900 | 7.600 | 1,138,025 |
| 2024-02-07 | 1.840 | 1.940 | 1.710 | 1.860 | 7.440 | 1,750,950 |
| 2024-02-06 | 2.040 | 2.090 | 1.790 | 1.810 | 7.240 | 1,435,225 |
| 2024-02-05 | 2.180 | 2.300 | 1.980 | 2.020 | 8.080 | 1,622,325 |
| 2024-02-02 | 2.180 | 2.230 | 2.080 | 2.190 | 8.760 | 1,386,900 |
| 2024-02-01 | 2.170 | 2.250 | 2.080 | 2.170 | 8.680 | 1,113,350 |
| 2024-01-31 | 2.260 | 2.300 | 2.120 | 2.150 | 8.600 | 641,175 |
| 2024-01-30 | 2.310 | 2.380 | 2.230 | 2.260 | 9.040 | 865,900 |
| 2024-01-29 | 2.440 | 2.490 | 2.230 | 2.340 | 9.360 | 1,110,850 |
| 2024-01-26 | 2.780 | 2.790 | 2.270 | 2.400 | 9.600 | 1,029,375 |
| 2024-01-25 | 2.810 | 3.000 | 2.650 | 2.730 | 10.920 | 1,518,950 |
| 2024-01-24 | 3.380 | 3.420 | 2.670 | 2.780 | 11.120 | 1,521,075 |
| 2024-01-23 | 3.230 | 3.420 | 3.120 | 3.350 | 13.400 | 1,751,275 |
| 2024-01-22 | 3.240 | 3.300 | 3.070 | 3.170 | 12.680 | 860,475 |
| 2024-01-19 | 3.350 | 3.400 | 3.150 | 3.210 | 12.840 | 494,675 |
| 2024-01-18 | 3.380 | 3.440 | 3.240 | 3.290 | 13.160 | 765,950 |
| 2024-01-17 | 3.360 | 3.550 | 3.130 | 3.270 | 13.080 | 1,641,325 |
| 2024-01-16 | 3.470 | 3.710 | 3.220 | 3.300 | 13.200 | 1,144,350 |
| 2024-01-15 | 3.490 | 3.630 | 3.360 | 3.450 | 13.800 | 1,151,850 |
| 2024-01-12 | 3.080 | 3.630 | 3.080 | 3.400 | 13.600 | 2,519,200 |
| 2024-01-11 | 3.070 | 3.260 | 2.850 | 3.030 | 12.120 | 3,598,725 |
| 2024-01-10 | 3.020 | 3.500 | 3.010 | 3.030 | 12.120 | 2,832,050 |
| 2024-01-09 | 3.000 | 3.280 | 2.890 | 3.000 | 12.000 | 2,381,575 |
| 2024-01-08 | 2.910 | 3.100 | 2.580 | 2.940 | 11.760 | 2,689,225 |
| 2024-01-05 | 2.420 | 2.930 | 2.410 | 2.870 | 11.480 | 1,876,700 |
| 2024-01-04 | 2.330 | 2.650 | 2.330 | 2.400 | 9.600 | 2,150,475 |
| 2024-01-03 | 2.490 | 2.500 | 2.100 | 2.290 | 9.160 | 689,975 |
| 2024-01-02 | 2.430 | 2.730 | 2.380 | 2.480 | 9.920 | 1,236,025 |
| 2023-12-28 | 2.330 | 2.630 | 2.310 | 2.400 | 9.600 | 1,418,725 |
| 2023-12-27 | 2.190 | 2.460 | 2.070 | 2.270 | 9.080 | 1,466,700 |
| 2023-12-26 | 1.950 | 2.270 | 1.950 | 2.200 | 8.800 | 1,295,725 |
| 2023-12-22 | 2.480 | 2.590 | 1.870 | 1.920 | 7.680 | 1,228,550 |
| 2023-12-21 | 2.290 | 2.580 | 2.230 | 2.460 | 9.840 | 731,550 |
| 2023-12-20 | 2.260 | 2.420 | 2.110 | 2.260 | 9.040 | 620,650 |
| 2023-12-19 | 2.080 | 2.330 | 2.080 | 2.260 | 9.040 | 445,375 |
| 2023-12-18 | 2.150 | 2.190 | 1.920 | 2.060 | 8.240 | 341,100 |
| 2023-12-15 | 2.020 | 2.200 | 2.020 | 2.110 | 8.440 | 391,050 |
| 2023-12-14 | 1.810 | 2.040 | 1.810 | 1.990 | 7.960 | 473,775 |
| 2023-12-13 | 1.840 | 1.880 | 1.690 | 1.780 | 7.120 | 465,675 |
| 2023-12-12 | 1.730 | 1.880 | 1.690 | 1.820 | 7.280 | 428,900 |
| 2023-12-11 | 1.670 | 1.740 | 1.590 | 1.710 | 6.840 | 360,300 |
| 2023-12-08 | 1.680 | 1.750 | 1.570 | 1.650 | 6.600 | 633,350 |
| 2023-12-07 | 1.660 | 1.680 | 1.650 | 1.660 | 6.640 | 96,775 |
| 2023-12-06 | 1.660 | 1.670 | 1.640 | 1.660 | 6.640 | 67,550 |
| 2023-12-05 | 1.650 | 1.660 | 1.620 | 1.640 | 6.560 | 98,900 |
| 2023-12-04 | 1.650 | 1.660 | 1.600 | 1.640 | 6.560 | 26,825 |
| 2023-12-01 | 1.650 | 1.660 | 1.620 | 1.650 | 6.600 | 183,900 |
| 2023-11-30 | 1.650 | 1.660 | 1.620 | 1.630 | 6.520 | 85,600 |
| 2023-11-29 | 1.640 | 1.660 | 1.620 | 1.630 | 6.520 | 65,600 |
| 2023-11-28 | 1.620 | 1.650 | 1.620 | 1.640 | 6.560 | 67,700 |
| 2023-11-27 | 1.590 | 1.650 | 1.590 | 1.640 | 6.560 | 110,725 |
| 2023-11-24 | 1.620 | 1.620 | 1.570 | 1.590 | 6.360 | 70,250 |
| 2023-11-23 | 1.600 | 1.630 | 1.580 | 1.610 | 6.440 | 55,175 |
| 2023-11-22 | 1.780 | 1.780 | 1.570 | 1.600 | 6.400 | 440,400 |
| 2023-11-21 | 1.720 | 1.830 | 1.710 | 1.720 | 6.880 | 461,900 |
| 2023-11-20 | 1.740 | 1.740 | 1.670 | 1.720 | 6.880 | 75,125 |
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.