Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 1.178 | 1.257 | 1.145 | 1.257 | 10.059 | 89,767 |
| 2022-09-01 | 1.149 | 1.191 | 1.083 | 1.162 | 9.293 | 141,827 |
| 2022-08-31 | 1.178 | 1.187 | 1.128 | 1.137 | 9.093 | 86,555 |
| 2022-08-30 | 1.237 | 1.249 | 1.112 | 1.158 | 9.260 | 185,870 |
| 2022-08-29 | 1.270 | 1.291 | 1.207 | 1.224 | 9.793 | 133,661 |
| 2022-08-26 | 1.249 | 1.303 | 1.228 | 1.270 | 10.159 | 152,065 |
| 2022-08-25 | 1.220 | 1.245 | 1.203 | 1.237 | 9.893 | 104,869 |
| 2022-08-24 | 1.199 | 1.232 | 1.191 | 1.191 | 9.526 | 67,401 |
| 2022-08-23 | 1.228 | 1.249 | 1.153 | 1.191 | 9.526 | 118,559 |
| 2022-08-22 | 1.228 | 1.228 | 1.166 | 1.212 | 9.693 | 98,774 |
| 2022-08-19 | 1.270 | 1.270 | 1.203 | 1.220 | 9.759 | 59,595 |
| 2022-08-18 | 1.295 | 1.295 | 1.253 | 1.274 | 10.192 | 55,962 |
| 2022-08-17 | 1.291 | 1.307 | 1.253 | 1.299 | 10.392 | 201,932 |
| 2022-08-16 | 1.432 | 1.453 | 1.270 | 1.287 | 10.292 | 510,686 |
| 2022-08-15 | 1.445 | 1.516 | 1.420 | 1.424 | 11.391 | 289,779 |
| 2022-08-12 | 1.436 | 1.470 | 1.407 | 1.449 | 11.591 | 70,583 |
| 2022-08-11 | 1.449 | 1.474 | 1.391 | 1.432 | 11.458 | 97,183 |
| 2022-08-10 | 1.436 | 1.457 | 1.370 | 1.424 | 11.391 | 206,826 |
| 2022-08-09 | 1.445 | 1.470 | 1.366 | 1.395 | 11.158 | 90,668 |
| 2022-08-08 | 1.470 | 1.557 | 1.412 | 1.436 | 11.491 | 345,921 |
| 2022-08-05 | 1.441 | 1.561 | 1.395 | 1.466 | 11.725 | 177,404 |
| 2022-08-04 | 1.370 | 1.453 | 1.370 | 1.441 | 11.525 | 106,940 |
| 2022-08-03 | 1.253 | 1.378 | 1.199 | 1.370 | 10.958 | 508,584 |
| 2022-08-02 | 1.245 | 1.270 | 1.216 | 1.241 | 9.926 | 238,320 |
| 2022-08-01 | 1.291 | 1.324 | 1.216 | 1.228 | 9.826 | 205,775 |
| 2022-07-29 | 1.278 | 1.345 | 1.278 | 1.291 | 10.326 | 61,726 |
| 2022-07-28 | 1.253 | 1.307 | 1.249 | 1.287 | 10.292 | 111,084 |
| 2022-07-27 | 1.212 | 1.253 | 1.191 | 1.245 | 9.959 | 102,257 |
| 2022-07-26 | 1.224 | 1.224 | 1.162 | 1.203 | 9.626 | 55,722 |
| 2022-07-25 | 1.266 | 1.291 | 1.174 | 1.203 | 9.626 | 137,143 |
| 2022-07-22 | 1.282 | 1.291 | 1.228 | 1.257 | 10.059 | 39,599 |
| 2022-07-21 | 1.299 | 1.299 | 1.237 | 1.249 | 9.992 | 39,299 |
| 2022-07-20 | 1.191 | 1.278 | 1.191 | 1.274 | 10.192 | 100,516 |
| 2022-07-19 | 1.245 | 1.249 | 1.207 | 1.212 | 9.693 | 53,080 |
| 2022-07-18 | 1.291 | 1.295 | 1.216 | 1.224 | 9.793 | 125,675 |
| 2022-07-15 | 1.282 | 1.295 | 1.220 | 1.282 | 10.259 | 248,978 |
| 2022-07-14 | 1.603 | 1.628 | 1.249 | 1.257 | 10.059 | 792,629 |
| 2022-07-13 | 1.495 | 1.640 | 1.491 | 1.591 | 12.724 | 229,583 |
| 2022-07-12 | 1.403 | 1.532 | 1.387 | 1.486 | 11.891 | 165,875 |
| 2022-07-11 | 1.374 | 1.403 | 1.328 | 1.357 | 10.858 | 186,110 |
| 2022-07-08 | 1.366 | 1.382 | 1.307 | 1.374 | 10.992 | 49,417 |
| 2022-07-07 | 1.241 | 1.378 | 1.237 | 1.345 | 10.759 | 87,336 |
| 2022-07-06 | 1.207 | 1.245 | 1.162 | 1.241 | 9.926 | 164,014 |
| 2022-07-05 | 1.224 | 1.224 | 1.128 | 1.199 | 9.593 | 204,304 |
| 2022-07-04 | 1.245 | 1.270 | 1.216 | 1.224 | 9.793 | 138,014 |
| 2022-07-01 | 1.228 | 1.262 | 1.158 | 1.241 | 9.926 | 155,517 |
| 2022-06-30 | 1.203 | 1.232 | 1.133 | 1.224 | 9.793 | 252,401 |
| 2022-06-29 | 1.491 | 1.507 | 1.232 | 1.245 | 9.959 | 516,961 |
| 2022-06-28 | 1.495 | 1.499 | 1.449 | 1.478 | 11.824 | 180,106 |
| 2022-06-27 | 1.416 | 1.470 | 1.382 | 1.453 | 11.625 | 198,059 |
| 2022-06-24 | 0.795 | 0.795 | 0.750 | 0.758 | 12.124 | 130,373 |
| 2022-06-23 | 0.779 | 0.787 | 0.758 | 0.783 | 12.524 | 138,014 |
| 2022-06-22 | 0.770 | 0.779 | 0.745 | 0.774 | 12.391 | 102,782 |
| 2022-06-21 | 0.791 | 0.799 | 0.762 | 0.774 | 12.391 | 128,031 |
| 2022-06-20 | 0.799 | 0.812 | 0.750 | 0.774 | 12.391 | 215,503 |
| 2022-06-17 | 0.783 | 0.804 | 0.766 | 0.791 | 12.657 | 179,340 |
| 2022-06-15 | 0.779 | 0.808 | 0.762 | 0.770 | 12.324 | 154,016 |
| 2022-06-14 | 0.849 | 0.862 | 0.754 | 0.766 | 12.257 | 197,399 |
| 2022-06-13 | 0.958 | 0.962 | 0.833 | 0.849 | 13.590 | 175,843 |
| 2022-06-10 | 1.112 | 1.116 | 0.974 | 0.991 | 15.855 | 236,068 |
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.