Recrusul S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.770	1.810	1.650	1.730	6.920	280,950
2023-11-16	1.670	1.760	1.660	1.740	6.960	210,950
2023-11-14	1.650	1.670	1.630	1.650	6.600	148,600
2023-11-13	1.640	1.650	1.630	1.640	6.560	29,525
2023-11-10	1.640	1.660	1.630	1.630	6.520	40,300
2023-11-09	1.610	1.650	1.600	1.620	6.480	238,600
2023-11-08	1.620	1.640	1.600	1.610	6.440	130,400
2023-11-07	1.580	1.630	1.570	1.610	6.440	127,725
2023-11-06	1.590	1.620	1.570	1.590	6.360	140,400
2023-11-03	1.570	1.640	1.510	1.580	6.320	250,450
2023-11-01	1.590	1.590	1.510	1.550	6.200	255,100
2023-10-31	1.560	1.560	1.520	1.560	6.240	153,800
2023-10-30	1.640	1.650	1.510	1.550	6.200	1,107,125
2023-10-27	1.650	1.700	1.630	1.630	6.520	303,075
2023-10-26	1.640	1.660	1.610	1.630	6.520	288,500
2023-10-25	1.680	1.690	1.570	1.620	6.480	928,000
2023-10-24	2.100	2.130	1.690	1.720	6.880	2,082,125
2023-10-23	1.900	2.080	1.880	2.070	8.280	826,425
2023-10-20	1.780	1.930	1.780	1.880	7.520	1,322,800
2023-10-19	1.850	1.880	1.700	1.760	7.040	1,007,950
2023-10-18	1.730	1.880	1.730	1.840	7.360	1,250,650
2023-10-17	1.670	1.730	1.670	1.710	6.840	432,350
2023-10-16	1.640	1.680	1.640	1.650	6.600	425,475
2023-10-13	1.640	1.700	1.580	1.660	6.640	662,475
2023-10-11	2.080	2.260	1.640	1.640	6.560	2,715,350
2023-10-10	1.900	2.140	1.900	2.090	8.360	801,825
2023-10-09	1.740	1.900	1.740	1.900	7.600	640,000
2023-10-06	1.870	1.870	1.740	1.770	7.080	607,100
2023-10-05	1.810	1.870	1.810	1.870	7.480	369,525
2023-10-04	1.800	1.820	1.790	1.810	7.240	208,175
2023-10-03	1.770	1.800	1.710	1.780	7.120	310,525
2023-10-02	1.930	1.940	1.780	1.800	7.200	480,075
2023-09-29	1.850	1.960	1.840	1.920	7.680	375,550
2023-09-28	1.840	1.850	1.830	1.850	7.400	193,875
2023-09-27	1.840	1.850	1.800	1.820	7.280	315,675
2023-09-26	1.850	1.860	1.800	1.800	7.200	316,400
2023-09-25	1.840	1.850	1.810	1.820	7.280	283,325
2023-09-22	1.840	1.850	1.810	1.820	7.280	93,025
2023-09-21	1.810	1.820	1.780	1.800	7.200	157,800
2023-09-20	1.810	1.830	1.790	1.810	7.240	55,825
2023-09-19	1.780	1.810	1.750	1.790	7.160	102,875
2023-09-18	1.760	1.800	1.750	1.780	7.120	195,125
2023-09-15	1.750	1.760	1.730	1.740	6.960	110,000
2023-09-14	1.760	1.770	1.730	1.730	6.920	74,225
2023-09-13	1.750	1.760	1.710	1.740	6.960	150,550
2023-09-12	1.740	1.760	1.710	1.750	7.000	172,400
2023-09-11	1.780	1.790	1.720	1.720	6.880	174,025
2023-09-08	1.870	1.890	1.760	1.760	7.040	568,150
2023-09-06	1.990	2.040	1.860	1.870	7.480	521,275
2023-09-05	2.370	2.410	1.950	1.990	7.960	1,722,550
2023-09-04	2.110	2.440	2.070	2.370	9.480	925,150
2023-09-01	2.070	2.170	2.010	2.090	8.360	752,125
2023-08-31	2.020	2.160	1.980	2.060	8.240	655,600
2023-08-30	1.930	2.190	1.920	2.060	8.240	959,200
2023-08-29	2.010	2.040	1.870	1.920	7.680	401,625
2023-08-28	1.890	2.040	1.850	2.010	8.040	645,750
2023-08-25	1.820	1.890	1.820	1.860	7.440	407,500
2023-08-24	1.970	1.970	1.770	1.780	7.120	215,875
2023-08-23	1.930	1.990	1.910	1.980	7.920	150,550
2023-08-22	2.040	2.060	1.900	1.930	7.720	493,425

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.