Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.890	2.070	1.860	2.030	8.120	615,375
2023-08-18	1.780	1.890	1.770	1.870	7.480	233,000
2023-08-17	1.840	1.840	1.740	1.770	7.080	146,350
2023-08-16	1.840	1.850	1.760	1.830	7.320	227,600
2023-08-15	2.270	2.280	1.770	1.840	7.360	1,007,125
2023-08-14	2.230	2.290	2.210	2.270	9.080	198,525
2023-08-11	2.230	2.270	2.160	2.220	8.880	199,300
2023-08-10	2.210	2.240	2.170	2.210	8.840	91,375
2023-08-09	2.190	2.200	2.110	2.190	8.760	205,175
2023-08-08	2.150	2.240	2.130	2.200	8.800	405,050
2023-08-07	2.560	2.600	2.090	2.150	8.600	1,136,800
2023-08-04	2.330	2.620	2.330	2.550	10.200	330,500
2023-08-03	2.300	2.340	2.270	2.320	9.280	235,200
2023-08-02	2.310	2.330	2.230	2.270	9.080	261,050
2023-08-01	2.240	2.300	2.240	2.270	9.080	163,900
2023-07-31	2.190	2.240	2.180	2.230	8.920	206,450
2023-07-28	2.150	2.210	2.110	2.170	8.680	282,000
2023-07-27	2.150	2.150	2.110	2.130	8.520	169,000
2023-07-26	2.100	2.160	2.070	2.140	8.560	484,450
2023-07-25	2.260	2.330	2.040	2.090	8.360	1,448,225
2023-07-24	2.540	2.570	2.180	2.240	8.960	1,423,125
2023-07-21	2.440	2.570	2.440	2.510	10.040	377,825
2023-07-20	2.440	2.470	2.400	2.430	9.720	174,475
2023-07-19	2.380	2.470	2.360	2.440	9.760	302,800
2023-07-18	2.370	2.400	2.360	2.380	9.520	175,725
2023-07-17	2.370	2.440	2.340	2.370	9.480	234,375
2023-07-14	2.620	2.620	2.360	2.370	9.480	852,925
2023-07-13	2.570	2.610	2.550	2.580	10.320	205,375
2023-07-12	2.750	2.810	2.540	2.570	10.280	365,375
2023-07-11	3.230	3.240	2.630	2.720	10.880	1,475,225
2023-07-10	3.210	3.260	3.130	3.200	12.800	278,125
2023-07-07	1.650	1.690	1.630	1.670	13.360	231,037
2023-07-06	1.740	1.750	1.630	1.630	13.040	552,575
2023-07-05	1.760	1.780	1.730	1.750	14.000	140,975
2023-07-04	1.890	1.900	1.740	1.770	14.160	481,187
2023-07-03	1.870	1.910	1.820	1.860	14.880	278,337
2023-06-30	1.870	1.920	1.810	1.870	14.960	339,662
2023-06-29	1.740	1.870	1.740	1.840	14.720	447,425
2023-06-28	1.640	1.770	1.630	1.740	13.920	456,312
2023-06-27	1.700	1.720	1.610	1.620	12.960	443,625
2023-06-26	1.690	1.720	1.660	1.680	13.440	245,037
2023-06-23	1.740	1.750	1.660	1.680	13.440	279,950
2023-06-22	1.880	1.900	1.690	1.730	13.840	636,850
2023-06-21	1.800	1.930	1.770	1.860	14.880	440,737
2023-06-20	1.800	1.830	1.760	1.790	14.320	164,212
2023-06-19	1.800	1.850	1.800	1.830	14.640	155,925
2023-06-16	1.900	1.920	1.780	1.820	14.560	313,600
2023-06-15	1.890	1.910	1.840	1.890	15.120	201,350
2023-06-14	1.750	1.900	1.710	1.900	15.200	543,837
2023-06-13	1.820	1.830	1.710	1.730	13.840	321,337
2023-06-12	1.930	1.940	1.740	1.810	14.480	730,125
2023-06-09	2.000	2.020	1.890	1.910	15.280	372,375
2023-06-07	1.800	1.990	1.770	1.980	15.840	381,387
2023-06-06	1.690	1.800	1.610	1.780	14.240	710,587
2023-06-05	1.710	1.740	1.670	1.670	13.360	414,687
2023-06-02	1.750	1.780	1.670	1.690	13.520	320,837
2023-06-01	1.730	1.760	1.700	1.750	14.000	354,475
2023-05-31	1.750	1.780	1.690	1.710	13.680	243,887
2023-05-30	1.780	1.800	1.750	1.760	14.080	175,237
2023-05-29	1.800	1.830	1.760	1.770	14.160	272,575

← NewerPage 14 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.