Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.299	1.324	1.282	1.320	21.117	433,993
2022-03-14	1.316	1.349	1.270	1.299	20.784	701,976
2022-03-11	1.570	1.574	1.299	1.303	20.851	1,708,698
2022-03-10	1.549	1.582	1.503	1.557	24.915	561,635
2022-03-09	1.486	1.545	1.453	1.545	24.715	401,088
2022-03-08	1.499	1.536	1.424	1.470	23.516	870,418
2022-03-07	1.478	1.557	1.466	1.486	23.782	906,761
2022-03-04	1.486	1.499	1.416	1.478	23.649	624,907
2022-03-03	1.499	1.516	1.470	1.486	23.782	504,126
2022-03-02	1.491	1.520	1.482	1.482	23.715	277,830
2022-02-25	1.482	1.511	1.457	1.478	23.649	319,711
2022-02-24	1.516	1.532	1.457	1.474	23.582	547,239
2022-02-23	1.561	1.582	1.541	1.553	24.848	395,729
2022-02-22	1.566	1.578	1.536	1.561	24.981	397,620
2022-02-21	1.570	1.586	1.541	1.566	25.048	401,974
2022-02-18	1.582	1.599	1.516	1.549	24.781	865,885
2022-02-17	1.603	1.611	1.545	1.566	25.048	663,547
2022-02-16	1.682	1.703	1.595	1.603	25.647	822,832
2022-02-15	1.624	1.686	1.603	1.678	26.846	566,753
2022-02-14	1.582	1.640	1.570	1.616	25.847	478,937
2022-02-11	1.665	1.707	1.561	1.574	25.181	1,086,327
2022-02-10	1.636	1.682	1.636	1.665	26.647	336,284
2022-02-09	1.728	1.745	1.636	1.640	26.247	1,135,444
2022-02-08	1.653	1.761	1.620	1.728	27.646	1,211,687
2022-02-07	1.645	1.670	1.636	1.661	26.580	352,751
2022-02-04	1.649	1.670	1.582	1.649	26.380	866,680
2022-02-03	1.653	1.674	1.636	1.649	26.380	342,499
2022-02-02	1.686	1.695	1.640	1.645	26.313	727,255
2022-02-01	1.940	1.953	1.665	1.665	26.647	1,590,498
2022-01-31	1.640	1.932	1.628	1.932	30.910	1,371,407
2022-01-28	1.645	1.674	1.591	1.628	26.047	514,724
2022-01-27	1.636	1.653	1.616	1.653	26.447	345,831
2022-01-26	1.678	1.690	1.620	1.620	25.914	478,772
2022-01-25	1.603	1.682	1.557	1.665	26.647	583,161
2022-01-24	1.682	1.686	1.586	1.603	25.647	618,678
2022-01-21	1.703	1.774	1.624	1.670	26.713	849,898
2022-01-20	1.628	1.707	1.616	1.703	27.246	657,842
2022-01-19	1.640	1.645	1.591	1.632	26.114	646,599
2022-01-18	1.757	1.786	1.570	1.620	25.914	1,170,585
2022-01-17	1.665	1.757	1.653	1.757	28.112	546,668
2022-01-14	1.607	1.653	1.557	1.640	26.247	427,253
2022-01-13	1.649	1.707	1.532	1.599	25.581	1,196,075
2022-01-12	1.645	1.682	1.591	1.620	25.914	783,352
2022-01-11	1.640	1.682	1.578	1.620	25.914	680,134
2022-01-10	1.578	1.720	1.528	1.632	26.114	1,035,423
2022-01-07	1.541	1.595	1.470	1.570	25.114	428,334
2022-01-06	1.686	1.703	1.524	1.524	24.382	1,030,394
2022-01-05	1.665	1.803	1.620	1.690	27.046	786,895
2022-01-04	2.415	2.490	1.657	1.678	26.846	1,874,949
2022-01-03	2.398	2.636	2.344	2.373	37.971	1,000,957
2021-12-30	2.319	2.436	2.261	2.369	37.905	644,332
2021-12-29	2.307	2.357	2.232	2.290	36.639	636,121
2021-12-28	2.107	2.319	1.932	2.302	36.839	1,093,652
2021-12-27	2.040	2.165	2.040	2.103	33.641	517,651
2021-12-23	1.957	2.032	1.940	2.032	32.509	340,277
2021-12-22	1.874	1.978	1.874	1.961	31.376	537,076
2021-12-21	1.865	1.978	1.778	1.874	29.977	1,005,385
2021-12-20	1.778	1.882	1.774	1.849	29.578	254,967
2021-12-17	1.715	1.786	1.690	1.786	28.578	369,504
2021-12-16	1.653	1.740	1.599	1.736	27.779	683,076

← NewerPage 20 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.