Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.750	1.820	1.720	1.790	14.320	362,900
2023-05-25	1.800	1.820	1.690	1.730	13.840	398,612
2023-05-24	1.820	1.830	1.710	1.790	14.320	314,012
2023-05-23	1.990	2.060	1.700	1.780	14.240	1,065,362
2023-05-22	1.800	1.960	1.790	1.940	15.520	446,787
2023-05-19	1.770	1.810	1.750	1.780	14.240	202,750
2023-05-18	1.760	1.900	1.700	1.780	14.240	402,050
2023-05-17	1.650	1.820	1.600	1.780	14.240	429,587
2023-05-16	1.620	1.670	1.600	1.640	13.120	343,250
2023-05-15	1.630	1.660	1.570	1.610	12.880	304,450
2023-05-12	1.660	1.720	1.590	1.620	12.960	368,025
2023-05-11	1.670	1.730	1.650	1.670	13.360	232,375
2023-05-10	1.760	1.810	1.610	1.660	13.280	419,325
2023-05-09	1.690	1.780	1.670	1.740	13.920	291,325
2023-05-08	1.620	1.730	1.600	1.680	13.440	219,850
2023-05-05	1.480	1.640	1.470	1.590	12.720	337,637
2023-05-04	1.450	1.540	1.380	1.450	11.600	465,637
2023-05-03	1.110	1.650	1.110	1.450	11.600	829,950
2023-05-02	1.660	1.660	1.660	1.660	13.280	44,775
2023-04-28	3.680	3.770	3.310	3.310	26.480	289,562
2023-04-27	3.900	4.030	3.640	3.680	29.440	206,212
2023-04-26	3.730	4.090	3.690	3.840	30.720	230,112
2023-04-25	4.360	4.430	3.650	3.700	29.600	326,500
2023-04-24	4.000	4.370	3.900	4.320	34.560	184,050
2023-04-20	3.900	4.130	3.860	3.970	31.760	156,037
2023-04-19	4.480	4.640	3.750	3.860	30.880	419,800
2023-04-18	4.100	4.790	4.060	4.440	35.520	271,925
2023-04-17	5.150	5.360	3.990	4.060	32.480	454,862
2023-04-14	5.330	5.530	5.100	5.100	40.800	171,387
2023-04-13	4.930	5.350	4.900	5.340	42.720	103,012
2023-04-12	4.480	4.960	4.410	4.820	38.560	163,400
2023-04-11	4.190	4.500	3.890	4.500	36.000	171,875
2023-04-10	3.400	4.190	3.400	4.140	33.120	281,537
2023-04-06	3.810	3.940	3.340	3.350	26.800	170,275
2023-04-05	3.450	3.880	3.450	3.770	30.160	175,400
2023-04-04	4.380	4.470	3.380	3.420	27.360	315,275
2023-04-03	4.140	4.370	4.070	4.350	34.800	73,375
2023-03-31	4.060	4.240	4.000	4.200	33.600	100,237
2023-03-30	3.880	4.120	3.470	4.120	32.960	276,650
2023-03-29	3.700	3.930	3.630	3.890	31.120	97,675
2023-03-28	3.160	3.750	3.160	3.660	29.280	117,975
2023-03-27	3.100	3.180	2.950	3.160	25.280	97,162
2023-03-24	3.440	3.950	2.960	3.010	24.080	180,800
2023-03-23	3.060	4.340	3.060	3.380	27.040	281,312
2023-03-22	2.690	3.180	2.630	3.030	24.240	67,987
2023-03-21	2.610	2.690	2.610	2.670	21.360	35,712
2023-03-20	2.480	2.610	2.470	2.580	20.640	41,187
2023-03-17	2.470	2.510	2.430	2.480	19.840	14,287
2023-03-16	2.450	2.540	2.440	2.480	19.840	11,787
2023-03-15	2.460	2.500	2.380	2.400	19.200	12,675
2023-03-14	2.600	2.670	2.420	2.450	19.600	27,962
2023-03-13	2.440	2.570	2.440	2.540	20.320	21,312
2023-03-10	2.510	2.680	2.310	2.440	19.520	38,575
2023-03-09	2.450	2.650	2.400	2.500	20.000	101,762
2023-03-08	2.280	2.470	2.220	2.410	19.280	61,875
2023-03-07	2.100	2.340	2.100	2.220	17.760	92,525
2023-03-06	2.470	2.480	1.890	2.070	16.560	345,425
2023-03-03	2.250	2.590	2.250	2.380	19.040	79,850
2023-03-02	2.580	2.810	2.010	2.230	17.840	243,812
2023-03-01	2.170	2.610	2.130	2.550	20.400	123,037

← NewerPage 15 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.