Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.410	0.420	0.390	0.390	1.560	7,600
2026-07-10	0.400	0.410	0.390	0.410	1.640	6,575
2026-07-09	0.410	0.410	0.400	0.410	1.640	4,725
2026-07-08	0.400	0.400	0.390	0.400	1.600	5,750
2026-07-07	0.410	0.410	0.390	0.410	1.640	6,650
2026-07-06	0.390	0.420	0.390	0.410	1.640	6,000
2026-07-03	0.400	0.400	0.390	0.400	1.600	4,050
2026-07-02	0.380	0.410	0.380	0.400	1.600	19,600
2026-07-01	0.390	0.420	0.390	0.400	1.600	13,275
2026-06-30	0.390	0.430	0.380	0.390	1.560	26,900
2026-06-29	0.380	0.450	0.380	0.400	1.600	41,975
2026-06-26	0.420	0.440	0.380	0.380	1.520	46,650
2026-06-25	0.440	0.510	0.400	0.410	1.640	101,900
2026-06-24	0.380	0.480	0.380	0.440	1.760	194,300
2026-06-23	0.390	0.390	0.350	0.370	1.480	39,525
2026-06-22	0.360	0.390	0.350	0.390	1.560	55,625
2026-06-19	0.360	0.370	0.350	0.360	1.440	13,075
2026-06-18	0.380	0.380	0.360	0.360	1.440	2,000
2026-06-17	0.370	0.380	0.360	0.370	1.480	8,300
2026-06-16	0.370	0.380	0.360	0.370	1.480	7,700
2026-06-15	0.370	0.380	0.360	0.370	1.480	12,400
2026-06-12	0.370	0.370	0.360	0.370	1.480	15,925
2026-06-11	0.370	0.370	0.360	0.370	1.480	7,950
2026-06-10	0.370	0.370	0.350	0.360	1.440	10,125
2026-06-09	0.370	0.370	0.360	0.370	1.480	5,925
2026-06-08	0.370	0.370	0.360	0.370	1.480	9,375
2026-06-05	0.370	0.380	0.360	0.370	1.480	27,500
2026-06-03	0.380	0.390	0.370	0.380	1.520	11,850
2026-06-02	0.380	0.380	0.370	0.380	1.520	10,925
2026-06-01	0.380	0.380	0.370	0.370	1.480	6,025
2026-05-29	0.380	0.380	0.370	0.380	1.520	4,650
2026-05-28	0.380	0.380	0.370	0.380	1.520	10,650
2026-05-27	0.380	0.390	0.370	0.370	1.480	5,725
2026-05-26	0.370	0.390	0.370	0.380	1.520	4,025
2026-05-25	0.390	0.400	0.370	0.380	1.520	64,875
2026-05-22	0.380	0.390	0.370	0.380	1.520	20,200
2026-05-21	0.390	0.390	0.370	0.370	1.480	5,925
2026-05-20	0.390	0.390	0.370	0.390	1.560	3,600
2026-05-19	0.390	0.390	0.360	0.370	1.480	9,500
2026-05-18	0.370	0.390	0.370	0.370	1.480	11,700
2026-05-15	0.390	0.390	0.370	0.370	1.480	7,325
2026-05-14	0.390	0.390	0.380	0.380	1.520	20,650
2026-05-13	0.370	0.390	0.370	0.390	1.560	25,850
2026-05-12	0.390	0.390	0.370	0.370	1.480	15,900
2026-05-11	0.400	0.400	0.380	0.390	1.560	18,475
2026-05-08	0.400	0.410	0.370	0.380	1.520	45,725
2026-05-07	0.420	0.420	0.400	0.400	1.600	17,100
2026-05-06	0.430	0.440	0.400	0.410	1.640	81,525
2026-05-05	0.450	0.460	0.400	0.400	1.600	95,225
2026-05-04	0.480	0.500	0.400	0.430	1.720	194,900
2026-04-30	0.500	0.530	0.460	0.460	1.840	69,100
2026-04-29	0.550	0.560	0.500	0.500	2.000	37,225
2026-04-28	0.600	0.600	0.540	0.540	2.160	49,375
2026-04-27	0.540	0.640	0.540	0.570	2.280	132,000
2026-04-24	0.550	0.600	0.510	0.530	2.120	53,200
2026-04-23	0.620	0.630	0.570	0.570	2.280	34,925
2026-04-22	0.620	0.640	0.570	0.620	2.480	41,275

← NewerPage 2 of 2 · 117 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.