Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.787	0.816	0.774	0.816	6.528	20,535
2022-11-30	0.774	0.791	0.770	0.787	6.295	14,050
2022-11-29	0.770	0.783	0.770	0.783	6.262	2,732
2022-11-28	0.783	0.808	0.770	0.770	6.162	40,380
2022-11-25	0.774	0.791	0.766	0.791	6.329	11,168
2022-11-24	0.758	0.779	0.745	0.774	6.195	7,505
2022-11-23	0.808	0.816	0.750	0.758	6.062	21,226
2022-11-22	0.812	0.833	0.799	0.808	6.462	11,198
2022-11-21	0.824	0.824	0.791	0.804	6.429	22,366
2022-11-18	0.812	0.854	0.808	0.808	6.462	20,205
2022-11-17	0.833	0.866	0.795	0.812	6.495	50,408
2022-11-16	0.854	0.854	0.804	0.833	6.662	30,533
2022-11-14	0.841	0.870	0.833	0.833	6.662	30,683
2022-11-11	0.866	0.887	0.837	0.841	6.728	39,509
2022-11-10	0.866	0.879	0.837	0.866	6.928	61,066
2022-11-09	0.862	0.883	0.854	0.866	6.928	66,080
2022-11-08	0.837	0.870	0.833	0.862	6.895	40,140
2022-11-07	0.849	0.862	0.841	0.854	6.828	35,576
2022-11-04	0.874	0.874	0.849	0.858	6.862	61,396
2022-11-03	0.854	0.887	0.841	0.854	6.828	63,978
2022-11-01	0.854	0.866	0.837	0.854	6.828	51,609
2022-10-31	0.829	0.866	0.820	0.841	6.728	23,597
2022-10-28	0.820	0.895	0.812	0.849	6.795	88,056
2022-10-27	0.833	0.849	0.812	0.820	6.562	86,495
2022-10-26	0.899	0.908	0.824	0.833	6.662	71,844
2022-10-25	0.904	0.937	0.887	0.899	7.195	46,325
2022-10-24	0.904	0.933	0.870	0.908	7.261	67,310
2022-10-21	0.895	0.924	0.879	0.908	7.261	138,104
2022-10-20	0.991	1.024	0.879	0.879	7.028	144,619
2022-10-19	0.983	0.995	0.962	0.983	7.861	68,481
2022-10-18	1.028	1.037	0.974	0.987	7.894	125,675
2022-10-17	1.041	1.049	1.008	1.020	8.161	69,952
2022-10-14	1.137	1.137	1.024	1.028	8.227	135,102
2022-10-13	1.145	1.145	1.103	1.137	9.093	38,639
2022-10-11	1.170	1.170	1.120	1.124	8.993	68,121
2022-10-10	1.178	1.178	1.133	1.153	9.226	55,932
2022-10-07	1.199	1.199	1.141	1.166	9.326	190,524
2022-10-06	1.174	1.199	1.170	1.195	9.559	58,994
2022-10-05	1.166	1.187	1.137	1.187	9.493	108,652
2022-10-04	1.116	1.166	1.116	1.158	9.260	124,864
2022-10-03	1.124	1.124	1.103	1.116	8.927	170,649
2022-09-30	1.066	1.108	1.053	1.095	8.760	52,870
2022-09-29	1.070	1.083	1.033	1.045	8.360	62,867
2022-09-28	1.078	1.087	1.049	1.083	8.660	34,165
2022-09-27	1.053	1.083	1.049	1.070	8.560	217,364
2022-09-26	1.120	1.120	1.049	1.078	8.627	194,607
2022-09-23	1.087	1.099	1.074	1.074	8.594	15,101
2022-09-22	1.116	1.116	1.087	1.099	8.793	23,537
2022-09-21	1.124	1.124	1.099	1.099	8.793	22,637
2022-09-20	1.128	1.133	1.112	1.120	8.960	20,985
2022-09-19	1.141	1.145	1.083	1.128	9.027	134,171
2022-09-16	1.203	1.203	1.124	1.137	9.093	165,635
2022-09-15	1.212	1.220	1.174	1.195	9.559	121,922
2022-09-14	1.162	1.207	1.149	1.195	9.559	132,850
2022-09-13	1.203	1.216	1.153	1.162	9.293	127,146
2022-09-12	1.178	1.199	1.166	1.199	9.593	116,818
2022-09-09	1.158	1.187	1.145	1.170	9.360	196,468
2022-09-08	1.153	1.178	1.133	1.153	9.226	110,213
2022-09-06	1.203	1.212	1.133	1.145	9.160	176,983
2022-09-05	1.241	1.249	1.178	1.199	9.593	181,337

← NewerPage 17 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.