Recrusul S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.980	2.050	1.970	1.990	1.990	101,700
2025-07-24	1.980	2.040	1.980	2.000	2.000	69,600
2025-07-23	2.030	2.050	1.950	1.990	1.990	145,400
2025-07-22	2.050	2.120	2.020	2.020	2.020	125,800
2025-07-21	2.040	2.150	2.040	2.050	2.050	141,500
2025-07-18	2.150	2.180	2.030	2.030	2.030	122,100
2025-07-17	2.130	2.230	2.130	2.150	2.150	76,000
2025-07-16	2.170	2.200	2.130	2.140	2.140	57,700
2025-07-15	2.110	2.210	2.110	2.150	2.150	298,200
2025-07-14	2.120	2.200	2.120	2.120	2.120	136,200
2025-07-11	2.250	2.270	2.080	2.120	2.120	148,500
2025-07-10	2.250	2.290	2.190	2.230	2.230	111,300
2025-07-09	2.280	2.300	2.240	2.260	2.260	87,400
2025-07-08	2.300	2.320	2.270	2.280	2.280	109,300
2025-07-07	2.300	2.350	2.270	2.290	2.290	74,700
2025-07-04	2.300	2.360	2.280	2.300	2.300	134,800
2025-07-03	2.300	2.310	2.260	2.300	2.300	72,600
2025-07-02	2.350	2.380	2.250	2.300	2.300	73,600
2025-07-01	2.370	2.410	2.220	2.350	2.350	537,300
2025-06-30	2.350	2.450	2.350	2.380	2.380	513,200
2025-06-27	2.390	2.430	2.330	2.330	2.330	232,600
2025-06-26	2.360	2.450	2.330	2.370	2.370	319,200
2025-06-25	2.370	2.400	2.320	2.330	2.330	28,900
2025-06-24	2.400	2.470	2.340	2.360	2.360	173,600
2025-06-23	2.450	2.520	2.390	2.390	2.390	257,400
2025-06-20	2.400	2.460	2.370	2.410	2.410	322,200
2025-06-18	2.420	2.460	2.310	2.350	2.350	265,300
2025-06-17	2.520	2.560	2.440	2.440	2.440	349,400
2025-06-16	2.490	2.550	2.490	2.500	2.500	194,500
2025-06-13	2.600	2.680	2.420	2.500	2.500	727,300
2025-06-12	2.680	2.750	2.570	2.600	2.600	455,900
2025-06-11	2.660	2.750	2.660	2.680	2.680	148,200
2025-06-10	2.670	2.730	2.650	2.670	2.670	189,900
2025-06-09	2.630	2.740	2.610	2.640	2.640	374,600
2025-06-06	2.710	2.710	2.600	2.600	2.600	128,300
2025-06-05	2.660	2.700	2.660	2.700	2.700	148,500
2025-06-04	2.710	2.750	2.650	2.680	2.680	81,600
2025-06-03	2.700	2.750	2.700	2.700	2.700	111,300
2025-06-02	2.740	2.750	2.690	2.690	2.690	148,600
2025-05-30	2.750	2.750	2.650	2.720	2.720	146,500
2025-05-29	2.810	2.810	2.710	2.720	2.720	158,100
2025-05-28	2.800	2.850	2.760	2.770	2.770	125,500
2025-05-27	2.860	2.910	2.800	2.800	2.800	228,600
2025-05-26	2.840	2.930	2.830	2.850	2.850	310,000
2025-05-23	2.870	2.870	2.760	2.790	2.790	209,600
2025-05-22	2.870	2.970	2.800	2.800	2.800	377,900
2025-05-21	3.070	3.070	2.910	2.910	2.910	576,800
2025-05-20	2.970	3.200	2.970	3.070	3.070	1,966,600
2025-05-19	2.920	3.180	2.840	2.900	2.900	1,503,900
2025-05-16	2.800	3.130	2.800	2.890	2.890	487,500
2025-05-15	2.910	3.010	2.700	2.880	2.880	336,200
2025-05-14	3.400	3.410	2.940	2.940	2.940	539,100
2025-05-13	3.130	3.740	3.120	3.420	3.420	877,400
2025-05-12	3.300	3.470	3.050	3.130	3.130	845,800
2025-05-09	2.630	3.820	2.620	3.330	3.330	1,176,800
2025-05-08	2.660	2.700	2.600	2.630	2.630	124,800
2025-05-07	2.600	2.710	2.570	2.670	2.670	177,700
2025-05-06	2.630	2.650	2.600	2.610	2.610	52,400
2025-05-05	2.640	2.690	2.610	2.650	2.650	69,600
2025-05-02	2.580	2.700	2.580	2.630	2.630	350,700

← NewerPage 6 of 21 · 1,238 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.