Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	2.110	2.200	2.010	2.160	17.280	109,775
2023-02-27	1.950	2.200	1.840	2.070	16.560	159,237
2023-02-24	1.560	1.980	1.520	1.910	15.280	103,350
2023-02-23	1.500	1.580	1.460	1.550	12.400	43,487
2023-02-22	1.510	1.520	1.460	1.470	11.760	14,725
2023-02-17	1.490	1.510	1.460	1.490	11.920	14,087
2023-02-16	1.480	1.490	1.420	1.490	11.920	40,100
2023-02-15	1.450	1.510	1.450	1.490	11.920	13,575
2023-02-14	1.450	1.500	1.400	1.450	11.600	66,300
2023-02-13	1.380	1.450	1.340	1.440	11.520	100,562
2023-02-10	1.490	1.500	1.300	1.340	10.720	177,937
2023-02-09	1.500	1.500	1.450	1.490	11.920	15,137
2023-02-08	1.480	1.520	1.420	1.490	11.920	34,050
2023-02-07	1.480	1.490	1.380	1.470	11.760	52,250
2023-02-06	1.570	1.620	1.440	1.470	11.760	74,687
2023-02-03	1.620	1.660	1.520	1.530	12.240	82,062
2023-02-02	1.620	1.680	1.560	1.600	12.800	60,350
2023-02-01	1.590	1.620	1.550	1.600	12.800	27,300
2023-01-31	1.540	1.600	1.510	1.570	12.560	66,150
2023-01-30	1.530	1.550	1.460	1.530	12.240	100,750
2023-01-27	1.550	1.560	1.500	1.520	12.160	46,875
2023-01-26	1.530	1.580	1.470	1.520	12.160	120,562
2023-01-25	1.540	1.560	1.480	1.510	12.080	70,775
2023-01-24	1.580	1.580	1.470	1.510	12.080	76,725
2023-01-23	1.600	1.620	1.460	1.530	12.240	46,837
2023-01-20	1.610	1.610	1.570	1.600	12.800	14,712
2023-01-19	1.570	1.620	1.530	1.610	12.880	26,762
2023-01-18	1.630	1.670	1.580	1.580	12.640	47,475
2023-01-17	1.660	1.700	1.600	1.630	13.040	21,537
2023-01-16	1.590	1.680	1.540	1.660	13.280	59,575
2023-01-13	1.680	1.690	1.520	1.590	12.720	81,687
2023-01-12	1.800	1.820	1.610	1.670	13.360	54,650
2023-01-11	1.850	1.850	1.760	1.800	14.400	17,112
2023-01-10	1.800	1.880	1.760	1.820	14.560	66,725
2023-01-09	1.770	1.820	1.690	1.790	14.320	84,012
2023-01-06	1.890	1.890	1.720	1.750	14.000	75,412
2023-01-05	1.890	1.940	1.790	1.810	14.480	78,237
2023-01-04	1.950	2.000	1.670	1.800	14.400	83,275
2023-01-03	1.550	2.000	1.550	1.900	15.200	129,612
2023-01-02	1.640	1.700	1.360	1.550	12.400	72,550
2022-12-29	1.550	1.700	1.450	1.700	13.600	78,462
2022-12-28	1.500	1.850	1.500	1.570	12.560	76,512
2022-12-27	1.070	1.740	1.070	1.530	12.240	71,675
2022-12-26	0.795	0.816	0.762	0.795	6.362	50,678
2022-12-23	0.791	0.816	0.758	0.791	6.329	49,597
2022-12-22	0.808	0.812	0.766	0.787	6.295	42,572
2022-12-21	0.787	0.795	0.758	0.783	6.262	49,987
2022-12-20	0.779	0.791	0.754	0.779	6.229	60,555
2022-12-19	0.770	0.799	0.741	0.758	6.062	54,761
2022-12-16	0.899	0.899	0.758	0.758	6.062	128,677
2022-12-15	0.879	0.904	0.858	0.891	7.128	34,646
2022-12-14	0.874	0.908	0.849	0.870	6.961	23,597
2022-12-13	0.912	0.929	0.849	0.874	6.995	30,473
2022-12-12	0.904	0.916	0.879	0.891	7.128	18,313
2022-12-09	0.883	0.920	0.870	0.891	7.128	32,154
2022-12-08	0.858	0.870	0.833	0.866	6.928	83,733
2022-12-07	0.829	0.862	0.829	0.858	6.862	28,671
2022-12-06	0.812	0.824	0.812	0.824	6.595	22,396
2022-12-05	0.816	0.816	0.799	0.812	6.495	8,616
2022-12-02	0.808	0.816	0.791	0.812	6.495	3,782

← NewerPage 16 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.