Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.650	0.650	0.630	0.630	2.520	16,100
2026-04-14	0.650	0.650	0.640	0.640	2.560	19,550
2026-04-13	0.650	0.660	0.630	0.650	2.600	24,300
2026-04-10	0.650	0.660	0.640	0.650	2.600	14,000
2026-04-09	0.650	0.660	0.640	0.650	2.600	20,275
2026-04-08	0.650	0.670	0.640	0.640	2.560	55,575
2026-04-07	0.670	0.680	0.640	0.650	2.600	51,300
2026-04-06	0.690	0.700	0.670	0.670	2.680	62,975
2026-04-02	0.700	0.700	0.670	0.680	2.720	84,575
2026-04-01	0.690	0.710	0.680	0.690	2.760	46,250
2026-03-31	0.690	0.710	0.670	0.700	2.800	37,550
2026-03-30	0.700	0.720	0.680	0.690	2.760	31,950
2026-03-27	0.710	0.720	0.680	0.690	2.760	69,350
2026-03-26	0.720	0.770	0.690	0.690	2.760	127,550
2026-03-25	0.720	0.760	0.710	0.710	2.840	252,250
2026-03-24	0.710	0.730	0.700	0.710	2.840	44,325
2026-03-23	0.690	0.770	0.690	0.710	2.840	115,350
2026-03-20	0.690	0.710	0.670	0.680	2.720	17,875
2026-03-19	0.710	0.710	0.670	0.680	2.720	44,225
2026-03-18	0.700	0.720	0.700	0.710	2.840	36,850
2026-03-17	0.700	0.720	0.700	0.700	2.800	10,900
2026-03-16	0.710	0.730	0.710	0.720	2.880	21,225
2026-03-13	0.730	0.750	0.700	0.700	2.800	73,150
2026-03-12	0.730	0.740	0.710	0.710	2.840	56,275
2026-03-11	0.720	0.740	0.720	0.720	2.880	40,675
2026-03-10	0.750	0.770	0.710	0.710	2.840	40,550
2026-03-09	0.680	0.760	0.680	0.740	2.960	128,200
2026-03-06	0.710	0.780	0.690	0.700	2.800	84,800
2026-03-05	0.790	0.830	0.720	0.720	2.880	165,300
2026-03-04	0.850	0.870	0.760	0.780	3.120	189,400
2026-03-03	0.820	0.930	0.790	0.840	3.360	454,500
2026-03-02	2.630	3.120	2.630	3.060	3.060	518,500
2026-02-27	2.800	2.880	2.670	2.670	2.670	94,100
2026-02-26	2.900	2.910	2.830	2.830	2.830	94,400
2026-02-25	2.940	2.940	2.900	2.910	2.910	13,900
2026-02-24	2.940	3.000	2.830	2.940	2.940	133,100
2026-02-23	2.970	3.010	2.910	2.940	2.940	27,200
2026-02-20	3.000	3.030	2.880	2.890	2.890	79,900
2026-02-19	3.050	3.070	2.960	3.000	3.000	54,500
2026-02-18	3.090	3.090	3.000	3.050	3.050	15,800
2026-02-13	3.000	3.090	2.980	3.060	3.060	63,400
2026-02-12	3.080	3.140	2.990	3.000	3.000	208,600
2026-02-11	3.160	3.280	3.020	3.080	3.080	437,000
2026-02-10	3.410	3.470	3.070	3.130	3.130	301,700
2026-02-09	3.300	3.460	3.200	3.400	3.400	445,800
2026-02-06	2.900	3.610	2.860	3.280	3.280	909,000
2026-02-05	2.900	2.950	2.860	2.860	2.860	54,100
2026-02-04	2.980	3.000	2.890	2.920	2.920	151,500
2026-02-03	2.940	3.010	2.880	2.920	2.920	119,400
2026-02-02	3.040	3.040	2.860	2.940	2.940	197,600
2026-01-30	2.940	3.080	2.820	3.010	3.010	266,600
2026-01-29	3.050	3.100	2.910	2.940	2.940	151,300
2026-01-28	3.200	3.200	2.990	3.070	3.070	283,800
2026-01-27	3.170	3.280	3.140	3.160	3.160	434,000
2026-01-26	3.110	3.220	2.970	3.150	3.150	736,800
2026-01-23	3.150	3.200	2.900	3.000	3.000	420,300
2026-01-22	3.210	3.360	3.060	3.110	3.110	652,000
2026-01-21	3.650	3.660	3.070	3.120	3.120	657,600
2026-01-20	3.570	3.720	3.430	3.570	3.570	635,800
2026-01-19	3.210	3.690	3.170	3.520	3.520	928,400

← NewerPage 3 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.