Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.030 | 3.490 | 3.020 | 3.280 | 3.280 | 818,600 |
| 2026-01-15 | 3.760 | 3.880 | 2.900 | 3.060 | 3.060 | 1,228,500 |
| 2026-01-14 | 3.830 | 3.930 | 3.640 | 3.710 | 3.710 | 568,300 |
| 2026-01-13 | 3.480 | 3.990 | 3.450 | 3.770 | 3.770 | 844,600 |
| 2026-01-12 | 4.370 | 4.680 | 3.590 | 3.590 | 3.590 | 1,551,800 |
| 2026-01-09 | 3.910 | 4.600 | 3.800 | 3.930 | 3.930 | 1,583,000 |
| 2026-01-08 | 2.600 | 3.710 | 2.530 | 3.600 | 3.600 | 1,682,400 |
| 2026-01-07 | 2.580 | 2.690 | 2.420 | 2.590 | 2.590 | 429,700 |
| 2026-01-06 | 2.560 | 2.650 | 2.450 | 2.540 | 2.540 | 423,200 |
| 2026-01-05 | 2.340 | 2.560 | 2.310 | 2.500 | 2.500 | 312,300 |
| 2026-01-02 | 2.390 | 2.460 | 2.220 | 2.310 | 2.310 | 524,900 |
| 2025-12-30 | 2.440 | 2.590 | 2.340 | 2.340 | 2.340 | 510,100 |
| 2025-12-29 | 2.270 | 2.490 | 2.270 | 2.380 | 2.380 | 415,700 |
| 2025-12-26 | 2.000 | 2.360 | 1.960 | 2.240 | 2.240 | 491,200 |
| 2025-12-23 | 2.000 | 2.080 | 1.960 | 2.000 | 2.000 | 229,800 |
| 2025-12-22 | 1.960 | 2.080 | 1.950 | 2.020 | 2.020 | 590,000 |
| 2025-12-19 | 2.050 | 2.100 | 1.910 | 1.990 | 1.990 | 482,800 |
| 2025-12-18 | 1.960 | 2.150 | 1.960 | 2.010 | 2.010 | 842,300 |
| 2025-12-17 | 1.760 | 1.960 | 1.740 | 1.960 | 1.960 | 356,900 |
| 2025-12-16 | 1.930 | 2.000 | 1.730 | 1.730 | 1.730 | 463,500 |
| 2025-12-15 | 2.200 | 2.260 | 1.860 | 1.980 | 1.980 | 799,000 |
| 2025-12-12 | 2.090 | 2.400 | 1.990 | 2.150 | 2.150 | 1,128,300 |
| 2025-12-11 | 2.670 | 2.730 | 1.960 | 1.970 | 1.970 | 686,000 |
| 2025-12-10 | 2.910 | 2.970 | 2.660 | 2.670 | 2.670 | 563,200 |
| 2025-12-09 | 3.470 | 3.680 | 2.900 | 2.900 | 2.900 | 934,200 |
| 2025-12-08 | 3.520 | 3.530 | 3.250 | 3.400 | 3.400 | 512,500 |
| 2025-12-05 | 3.710 | 3.730 | 3.320 | 3.420 | 3.420 | 787,000 |
| 2025-12-04 | 3.710 | 3.830 | 3.580 | 3.710 | 3.710 | 1,249,500 |
| 2025-12-03 | 3.610 | 3.890 | 3.240 | 3.570 | 3.570 | 1,813,700 |
| 2025-12-02 | 3.050 | 3.480 | 3.030 | 3.430 | 3.430 | 1,805,200 |
| 2025-12-01 | 2.310 | 3.000 | 2.300 | 2.970 | 2.970 | 1,686,200 |
| 2025-11-28 | 1.990 | 2.320 | 1.950 | 2.250 | 2.250 | 1,402,800 |
| 2025-11-27 | 2.100 | 2.150 | 1.950 | 1.980 | 1.980 | 358,500 |
| 2025-11-26 | 1.920 | 2.100 | 1.920 | 2.040 | 2.040 | 374,200 |
| 2025-11-25 | 1.890 | 1.940 | 1.850 | 1.890 | 1.890 | 173,600 |
| 2025-11-24 | 1.830 | 1.920 | 1.830 | 1.870 | 1.870 | 109,700 |
| 2025-11-21 | 1.910 | 1.950 | 1.850 | 1.860 | 1.860 | 123,400 |
| 2025-11-19 | 1.970 | 1.970 | 1.850 | 1.880 | 1.880 | 68,500 |
| 2025-11-18 | 1.860 | 1.940 | 1.850 | 1.860 | 1.860 | 404,900 |
| 2025-11-17 | 1.990 | 2.060 | 1.870 | 1.890 | 1.890 | 215,900 |
| 2025-11-14 | 1.800 | 2.050 | 1.800 | 1.970 | 1.970 | 208,900 |
| 2025-11-13 | 1.870 | 1.910 | 1.790 | 1.790 | 1.790 | 161,200 |
| 2025-11-12 | 1.830 | 1.880 | 1.810 | 1.860 | 1.860 | 250,100 |
| 2025-11-11 | 1.830 | 1.890 | 1.800 | 1.830 | 1.830 | 303,300 |
| 2025-11-10 | 2.050 | 2.070 | 1.730 | 1.780 | 1.780 | 293,900 |
| 2025-11-07 | 2.050 | 2.090 | 2.010 | 2.030 | 2.030 | 312,900 |
| 2025-11-06 | 2.140 | 2.170 | 2.030 | 2.040 | 2.040 | 103,000 |
| 2025-11-05 | 2.100 | 2.130 | 2.030 | 2.120 | 2.120 | 186,100 |
| 2025-11-04 | 2.050 | 2.130 | 2.010 | 2.100 | 2.100 | 272,900 |
| 2025-11-03 | 2.080 | 2.100 | 2.000 | 2.040 | 2.040 | 330,300 |
| 2025-10-31 | 2.010 | 2.100 | 2.000 | 2.050 | 2.050 | 391,000 |
| 2025-10-30 | 2.160 | 2.220 | 1.970 | 2.000 | 2.000 | 581,700 |
| 2025-10-29 | 1.970 | 2.280 | 1.970 | 2.130 | 2.130 | 631,500 |
| 2025-10-28 | 1.790 | 1.970 | 1.790 | 1.950 | 1.950 | 350,000 |
| 2025-10-27 | 1.680 | 1.810 | 1.670 | 1.800 | 1.800 | 211,800 |
| 2025-10-24 | 1.580 | 1.700 | 1.580 | 1.670 | 1.670 | 114,900 |
| 2025-10-23 | 1.630 | 1.630 | 1.590 | 1.630 | 1.630 | 23,500 |
| 2025-10-22 | 1.600 | 1.630 | 1.560 | 1.620 | 1.620 | 137,600 |
| 2025-10-21 | 1.450 | 1.620 | 1.420 | 1.550 | 1.550 | 109,200 |
← NewerPage 4 of 4 · 239 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.