Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.420	1.470	1.400	1.470	1.470	61,500
2025-10-16	1.470	1.490	1.410	1.470	1.470	24,100
2025-10-15	1.470	1.530	1.470	1.490	1.490	23,100
2025-10-14	1.540	1.540	1.470	1.470	1.470	25,400
2025-10-13	1.480	1.550	1.480	1.550	1.550	23,400
2025-10-10	1.540	1.550	1.510	1.520	1.520	17,300
2025-10-09	1.500	1.560	1.480	1.550	1.550	348,200
2025-10-08	1.480	1.550	1.470	1.470	1.470	25,900
2025-10-07	1.560	1.560	1.470	1.520	1.520	4,800
2025-10-06	1.510	1.560	1.500	1.550	1.550	39,100
2025-10-03	1.540	1.540	1.500	1.510	1.510	31,100
2025-10-02	1.570	1.580	1.510	1.540	1.540	25,400
2025-10-01	1.550	1.560	1.500	1.560	1.560	101,500
2025-09-30	1.650	1.660	1.550	1.560	1.560	287,100
2025-09-29	1.760	1.780	1.620	1.630	1.630	472,900
2025-09-26	1.770	1.780	1.740	1.750	1.750	27,600
2025-09-25	1.780	1.780	1.730	1.760	1.760	41,900
2025-09-24	1.790	1.790	1.740	1.740	1.740	26,800
2025-09-23	1.780	1.780	1.730	1.740	1.740	25,500
2025-09-22	1.770	1.810	1.730	1.740	1.740	91,900
2025-09-19	1.800	1.830	1.750	1.750	1.750	241,100
2025-09-18	1.840	1.860	1.770	1.770	1.770	218,700
2025-09-17	1.890	1.890	1.800	1.810	1.810	132,800
2025-09-16	1.860	1.920	1.820	1.820	1.820	81,200
2025-09-15	1.880	1.930	1.820	1.840	1.840	108,700
2025-09-12	1.890	1.920	1.810	1.860	1.860	432,300
2025-09-11	1.750	1.970	1.740	1.830	1.830	470,100
2025-09-10	1.740	1.760	1.690	1.700	1.700	54,500
2025-09-09	1.740	1.780	1.710	1.760	1.760	101,000
2025-09-08	1.660	1.800	1.640	1.720	1.720	118,600
2025-09-05	1.630	1.690	1.630	1.660	1.660	145,900
2025-09-04	1.650	1.690	1.630	1.650	1.650	103,500
2025-09-03	1.720	1.720	1.670	1.700	1.700	190,900
2025-09-02	1.700	1.700	1.660	1.690	1.690	14,400
2025-09-01	1.770	1.770	1.700	1.700	1.700	23,100
2025-08-29	1.680	1.840	1.680	1.700	1.700	351,500
2025-08-28	1.640	1.700	1.630	1.660	1.660	35,200
2025-08-27	1.650	1.700	1.630	1.640	1.640	63,800
2025-08-26	1.650	1.650	1.600	1.640	1.640	4,200
2025-08-25	1.630	1.640	1.610	1.640	1.640	42,400
2025-08-22	1.600	1.650	1.600	1.630	1.630	22,900
2025-08-21	1.650	1.670	1.590	1.590	1.590	46,900
2025-08-20	1.610	1.660	1.610	1.650	1.650	84,300
2025-08-19	1.810	1.810	1.570	1.600	1.600	433,600
2025-08-18	1.800	1.800	1.770	1.790	1.790	17,000
2025-08-15	1.820	1.840	1.760	1.760	1.760	50,500
2025-08-14	1.760	1.800	1.760	1.770	1.770	69,500
2025-08-13	1.820	1.830	1.750	1.790	1.790	112,300
2025-08-12	1.790	1.840	1.770	1.770	1.770	84,900
2025-08-11	1.780	1.850	1.780	1.790	1.790	36,300
2025-08-08	1.840	1.870	1.760	1.790	1.790	257,300
2025-08-07	1.910	1.960	1.830	1.840	1.840	364,200
2025-08-06	1.810	2.000	1.810	1.920	1.920	821,200
2025-08-05	1.800	1.880	1.800	1.830	1.830	133,100
2025-08-04	1.790	1.860	1.760	1.820	1.820	228,900
2025-08-01	1.800	1.860	1.800	1.820	1.820	131,200
2025-07-31	1.820	1.860	1.820	1.840	1.840	25,100
2025-07-30	1.830	1.890	1.810	1.840	1.840	91,300
2025-07-29	1.860	1.960	1.780	1.830	1.830	640,600
2025-07-28	1.940	1.980	1.840	1.860	1.860	256,700

← NewerPage 5 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.