Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.645 | 1.665 | 1.532 | 1.657 | 26.513 | 426,292 |
| 2021-12-14 | 1.695 | 1.707 | 1.599 | 1.645 | 26.313 | 447,188 |
| 2021-12-13 | 1.645 | 1.720 | 1.645 | 1.686 | 26.980 | 393,793 |
| 2021-12-10 | 1.699 | 1.720 | 1.607 | 1.649 | 26.380 | 627,009 |
| 2021-12-09 | 1.678 | 1.715 | 1.586 | 1.686 | 26.980 | 448,659 |
| 2021-12-08 | 1.624 | 1.686 | 1.599 | 1.682 | 26.913 | 555,135 |
| 2021-12-07 | 1.595 | 1.736 | 1.582 | 1.616 | 25.847 | 1,393,519 |
| 2021-12-06 | 1.874 | 1.949 | 1.445 | 1.570 | 25.114 | 1,853,497 |
| 2021-12-03 | 1.645 | 1.869 | 1.632 | 1.869 | 29.911 | 692,474 |
| 2021-12-02 | 1.640 | 1.695 | 1.591 | 1.624 | 25.980 | 569,350 |
| 2021-12-01 | 1.861 | 1.978 | 1.595 | 1.628 | 26.047 | 1,136,600 |
| 2021-11-30 | 1.732 | 1.932 | 1.724 | 1.840 | 29.444 | 902,693 |
| 2021-11-29 | 1.711 | 1.795 | 1.645 | 1.724 | 27.579 | 524,647 |
| 2021-11-26 | 1.545 | 1.720 | 1.507 | 1.690 | 27.046 | 903,638 |
| 2021-11-25 | 1.461 | 1.620 | 1.436 | 1.607 | 25.714 | 387,052 |
| 2021-11-24 | 1.399 | 1.486 | 1.353 | 1.457 | 23.316 | 336,764 |
| 2021-11-23 | 1.457 | 1.507 | 1.332 | 1.403 | 22.450 | 581,810 |
| 2021-11-22 | 1.541 | 1.603 | 1.453 | 1.457 | 23.316 | 352,812 |
| 2021-11-19 | 1.441 | 1.582 | 1.432 | 1.541 | 24.648 | 607,990 |
| 2021-11-18 | 1.690 | 1.711 | 1.432 | 1.445 | 23.116 | 1,613,361 |
| 2021-11-17 | 1.820 | 1.828 | 1.653 | 1.674 | 26.780 | 553,123 |
| 2021-11-16 | 2.132 | 2.186 | 1.782 | 1.811 | 28.978 | 597,692 |
| 2021-11-12 | 2.248 | 2.336 | 2.057 | 2.123 | 33.974 | 597,947 |
| 2021-11-11 | 2.228 | 2.294 | 2.219 | 2.244 | 35.906 | 208,928 |
| 2021-11-10 | 2.157 | 2.298 | 2.157 | 2.207 | 35.307 | 337,350 |
| 2021-11-09 | 1.936 | 2.161 | 1.861 | 2.161 | 34.574 | 454,964 |
| 2021-11-08 | 1.911 | 1.940 | 1.878 | 1.936 | 30.977 | 378,856 |
| 2021-11-05 | 1.869 | 1.928 | 1.815 | 1.919 | 30.710 | 436,650 |
| 2021-11-04 | 1.840 | 1.944 | 1.799 | 1.869 | 29.911 | 480,949 |
| 2021-11-03 | 1.815 | 1.857 | 1.774 | 1.849 | 29.578 | 415,034 |
| 2021-11-01 | 1.761 | 1.849 | 1.720 | 1.824 | 29.178 | 234,657 |
| 2021-10-29 | 1.832 | 1.832 | 1.703 | 1.732 | 27.712 | 246,081 |
| 2021-10-28 | 1.853 | 1.861 | 1.770 | 1.824 | 29.178 | 426,983 |
| 2021-10-27 | 1.803 | 1.878 | 1.749 | 1.874 | 29.977 | 481,459 |
| 2021-10-26 | 1.828 | 1.845 | 1.740 | 1.807 | 28.911 | 442,234 |
| 2021-10-25 | 1.728 | 1.840 | 1.624 | 1.840 | 29.444 | 922,042 |
| 2021-10-22 | 1.711 | 1.736 | 1.595 | 1.707 | 27.313 | 1,172,222 |
| 2021-10-21 | 1.928 | 1.957 | 1.695 | 1.707 | 27.313 | 913,096 |
| 2021-10-20 | 2.082 | 2.094 | 1.894 | 1.965 | 31.443 | 610,872 |
| 2021-10-19 | 2.082 | 2.103 | 2.019 | 2.032 | 32.509 | 401,568 |
| 2021-10-18 | 2.028 | 2.107 | 1.965 | 2.082 | 33.308 | 704,077 |
| 2021-10-15 | 2.094 | 2.115 | 2.019 | 2.024 | 32.376 | 500,613 |
| 2021-10-14 | 2.115 | 2.157 | 2.061 | 2.090 | 33.441 | 294,913 |
← NewerPage 21 of 21 · 1,243 trading days
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.