Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 1.291 | 1.295 | 1.120 | 1.120 | 17.920 | 319,291 |
| 2022-06-08 | 1.291 | 1.303 | 1.278 | 1.291 | 20.651 | 39,284 |
| 2022-06-07 | 1.278 | 1.307 | 1.274 | 1.295 | 20.718 | 115,917 |
| 2022-06-06 | 1.282 | 1.291 | 1.245 | 1.278 | 20.451 | 86,630 |
| 2022-06-03 | 1.232 | 1.282 | 1.228 | 1.274 | 20.385 | 115,647 |
| 2022-06-02 | 1.216 | 1.237 | 1.199 | 1.228 | 19.652 | 83,147 |
| 2022-06-01 | 1.241 | 1.253 | 1.207 | 1.220 | 19.519 | 112,284 |
| 2022-05-31 | 1.257 | 1.257 | 1.220 | 1.220 | 19.519 | 60,330 |
| 2022-05-30 | 1.228 | 1.266 | 1.220 | 1.266 | 20.251 | 83,358 |
| 2022-05-27 | 1.178 | 1.237 | 1.178 | 1.237 | 19.785 | 208,207 |
| 2022-05-26 | 1.187 | 1.199 | 1.133 | 1.191 | 19.052 | 254,862 |
| 2022-05-25 | 1.166 | 1.195 | 1.141 | 1.187 | 18.986 | 206,526 |
| 2022-05-24 | 1.207 | 1.253 | 1.124 | 1.166 | 18.653 | 383,945 |
| 2022-05-23 | 1.216 | 1.237 | 1.191 | 1.212 | 19.385 | 118,139 |
| 2022-05-20 | 1.199 | 1.224 | 1.174 | 1.199 | 19.186 | 100,786 |
| 2022-05-19 | 1.187 | 1.216 | 1.158 | 1.207 | 19.319 | 177,464 |
| 2022-05-18 | 1.166 | 1.191 | 1.145 | 1.187 | 18.986 | 138,945 |
| 2022-05-17 | 1.170 | 1.195 | 1.145 | 1.170 | 18.719 | 162,467 |
| 2022-05-16 | 1.128 | 1.178 | 1.103 | 1.178 | 18.852 | 198,555 |
| 2022-05-13 | 1.091 | 1.141 | 1.091 | 1.120 | 17.920 | 239,371 |
| 2022-05-12 | 1.091 | 1.108 | 1.062 | 1.095 | 17.520 | 170,243 |
| 2022-05-11 | 1.095 | 1.120 | 1.053 | 1.095 | 17.520 | 265,836 |
| 2022-05-10 | 1.270 | 1.291 | 1.078 | 1.095 | 17.520 | 593,654 |
| 2022-05-09 | 1.307 | 1.324 | 1.207 | 1.257 | 20.118 | 280,036 |
| 2022-05-06 | 1.316 | 1.332 | 1.295 | 1.320 | 21.117 | 144,139 |
| 2022-05-05 | 1.341 | 1.349 | 1.291 | 1.320 | 21.117 | 191,049 |
| 2022-05-04 | 1.270 | 1.345 | 1.270 | 1.345 | 21.517 | 203,208 |
| 2022-05-03 | 1.270 | 1.282 | 1.237 | 1.270 | 20.318 | 284,210 |
| 2022-05-02 | 1.249 | 1.282 | 1.237 | 1.270 | 20.318 | 152,125 |
| 2022-04-29 | 1.262 | 1.278 | 1.232 | 1.249 | 19.985 | 197,594 |
| 2022-04-28 | 1.253 | 1.270 | 1.224 | 1.262 | 20.185 | 148,672 |
| 2022-04-27 | 1.241 | 1.257 | 1.212 | 1.245 | 19.918 | 227,857 |
| 2022-04-26 | 1.341 | 1.357 | 1.207 | 1.224 | 19.585 | 569,005 |
| 2022-04-25 | 1.332 | 1.357 | 1.332 | 1.349 | 21.584 | 147,621 |
| 2022-04-22 | 1.332 | 1.353 | 1.274 | 1.328 | 21.251 | 149,002 |
| 2022-04-20 | 1.345 | 1.353 | 1.328 | 1.332 | 21.317 | 94,046 |
| 2022-04-19 | 1.353 | 1.366 | 1.332 | 1.353 | 21.650 | 136,468 |
| 2022-04-18 | 1.337 | 1.370 | 1.332 | 1.357 | 21.717 | 279,796 |
| 2022-04-14 | 1.332 | 1.349 | 1.316 | 1.328 | 21.251 | 188,647 |
| 2022-04-13 | 1.324 | 1.349 | 1.316 | 1.332 | 21.317 | 312,596 |
| 2022-04-12 | 1.357 | 1.370 | 1.316 | 1.320 | 21.117 | 479,943 |
| 2022-04-11 | 1.324 | 1.366 | 1.316 | 1.345 | 21.517 | 210,279 |
| 2022-04-08 | 1.378 | 1.378 | 1.312 | 1.345 | 21.517 | 349,044 |
| 2022-04-07 | 1.320 | 1.382 | 1.320 | 1.370 | 21.917 | 466,643 |
| 2022-04-06 | 1.374 | 1.399 | 1.295 | 1.324 | 21.184 | 748,961 |
| 2022-04-05 | 1.466 | 1.466 | 1.370 | 1.374 | 21.983 | 714,510 |
| 2022-04-04 | 1.424 | 1.499 | 1.424 | 1.474 | 23.582 | 502,235 |
| 2022-04-01 | 1.420 | 1.461 | 1.391 | 1.420 | 22.716 | 456,360 |
| 2022-03-31 | 1.532 | 1.553 | 1.387 | 1.407 | 22.516 | 733,380 |
| 2022-03-30 | 1.441 | 1.566 | 1.428 | 1.528 | 24.448 | 659,914 |
| 2022-03-29 | 1.449 | 1.466 | 1.412 | 1.441 | 23.049 | 596,401 |
| 2022-03-28 | 1.432 | 1.461 | 1.403 | 1.436 | 22.983 | 488,739 |
| 2022-03-25 | 1.461 | 1.474 | 1.416 | 1.428 | 22.849 | 564,622 |
| 2022-03-24 | 1.491 | 1.507 | 1.436 | 1.461 | 23.382 | 297,870 |
| 2022-03-23 | 1.424 | 1.503 | 1.387 | 1.486 | 23.782 | 736,562 |
| 2022-03-22 | 1.436 | 1.441 | 1.403 | 1.436 | 22.983 | 409,329 |
| 2022-03-21 | 1.382 | 1.449 | 1.378 | 1.436 | 22.983 | 516,751 |
| 2022-03-18 | 1.374 | 1.416 | 1.353 | 1.382 | 22.117 | 356,099 |
| 2022-03-17 | 1.341 | 1.382 | 1.332 | 1.382 | 22.117 | 327,262 |
| 2022-03-16 | 1.328 | 1.366 | 1.303 | 1.345 | 21.517 | 690,612 |
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.