Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2.600 | 2.670 | 2.560 | 2.560 | 2.560 | 283,900 |
| 2025-04-29 | 2.530 | 2.670 | 2.530 | 2.590 | 2.590 | 233,300 |
| 2025-04-28 | 2.910 | 2.950 | 2.460 | 2.590 | 2.590 | 1,369,700 |
| 2025-04-25 | 2.940 | 2.940 | 2.890 | 2.890 | 2.890 | 298,700 |
| 2025-04-24 | 2.910 | 2.950 | 2.900 | 2.940 | 2.940 | 413,000 |
| 2025-04-23 | 2.880 | 2.940 | 2.820 | 2.900 | 2.900 | 626,600 |
| 2025-04-22 | 2.770 | 2.880 | 2.760 | 2.830 | 2.830 | 450,300 |
| 2025-04-17 | 2.900 | 2.930 | 2.680 | 2.760 | 2.760 | 688,100 |
| 2025-04-16 | 2.900 | 2.960 | 2.890 | 2.930 | 2.930 | 210,500 |
| 2025-04-15 | 2.860 | 2.950 | 2.850 | 2.910 | 2.910 | 711,300 |
| 2025-04-14 | 2.750 | 2.920 | 2.730 | 2.850 | 2.850 | 882,900 |
| 2025-04-11 | 2.800 | 2.840 | 2.680 | 2.700 | 2.700 | 962,600 |
| 2025-04-10 | 3.080 | 3.090 | 2.680 | 2.730 | 2.730 | 385,400 |
| 2025-04-09 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 890,200 |
| 2025-04-08 | 3.110 | 3.120 | 3.050 | 3.050 | 3.050 | 432,900 |
| 2025-04-07 | 3.040 | 3.100 | 3.010 | 3.080 | 3.080 | 909,600 |
| 2025-04-04 | 3.050 | 3.070 | 3.020 | 3.020 | 3.020 | 420,400 |
| 2025-04-03 | 2.990 | 3.070 | 2.960 | 3.070 | 3.070 | 1,605,400 |
| 2025-04-02 | 2.880 | 3.030 | 2.880 | 3.000 | 3.000 | 644,000 |
| 2025-04-01 | 3.270 | 3.270 | 2.770 | 2.900 | 2.900 | 1,674,800 |
| 2025-03-31 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 927,600 |
| 2025-03-28 | 3.340 | 3.360 | 3.230 | 3.300 | 3.300 | 2,033,700 |
| 2025-03-27 | 3.340 | 3.360 | 3.230 | 3.310 | 3.310 | 2,425,800 |
| 2025-03-26 | 3.330 | 3.350 | 3.160 | 3.310 | 3.310 | 3,654,200 |
| 2025-03-25 | 3.410 | 3.420 | 3.310 | 3.320 | 3.320 | 659,300 |
| 2025-03-24 | 3.440 | 3.450 | 3.390 | 3.410 | 3.410 | 448,900 |
| 2025-03-21 | 3.310 | 3.430 | 3.290 | 3.400 | 3.400 | 1,128,100 |
| 2025-03-20 | 3.370 | 3.400 | 3.310 | 3.320 | 3.320 | 444,300 |
| 2025-03-19 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 295,200 |
| 2025-03-18 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 308,800 |
| 2025-03-17 | 3.390 | 3.400 | 3.270 | 3.350 | 3.350 | 1,125,000 |
| 2025-03-14 | 3.370 | 3.370 | 3.270 | 3.360 | 3.360 | 674,600 |
| 2025-03-13 | 3.380 | 3.410 | 3.280 | 3.310 | 3.310 | 360,300 |
| 2025-03-12 | 3.350 | 3.380 | 3.290 | 3.380 | 3.380 | 753,600 |
| 2025-03-11 | 3.390 | 3.420 | 3.180 | 3.290 | 3.290 | 1,773,700 |
| 2025-03-10 | 3.180 | 3.430 | 3.120 | 3.380 | 3.380 | 2,323,100 |
| 2025-03-07 | 3.150 | 3.250 | 3.110 | 3.210 | 3.210 | 1,805,000 |
| 2025-03-06 | 3.150 | 3.180 | 3.060 | 3.160 | 3.160 | 1,675,200 |
| 2025-03-05 | 3.160 | 3.170 | 3.080 | 3.150 | 3.150 | 925,100 |
| 2025-02-28 | 3.380 | 3.380 | 3.080 | 3.120 | 3.120 | 836,200 |
| 2025-02-27 | 3.420 | 3.440 | 3.330 | 3.360 | 3.360 | 1,208,300 |
| 2025-02-26 | 3.530 | 3.530 | 3.360 | 3.410 | 3.410 | 1,124,800 |
| 2025-02-25 | 3.640 | 3.670 | 3.360 | 3.510 | 3.510 | 2,345,000 |
| 2025-02-24 | 3.480 | 3.640 | 3.470 | 3.630 | 3.630 | 2,052,100 |
| 2025-02-21 | 3.660 | 3.720 | 3.400 | 3.450 | 3.450 | 2,475,200 |
| 2025-02-20 | 3.770 | 3.770 | 3.600 | 3.650 | 3.650 | 707,700 |
| 2025-02-19 | 3.770 | 3.770 | 3.570 | 3.770 | 3.770 | 1,826,700 |
| 2025-02-18 | 3.750 | 3.790 | 3.680 | 3.790 | 3.790 | 1,744,000 |
| 2025-02-17 | 3.620 | 3.750 | 3.600 | 3.710 | 3.710 | 1,499,300 |
| 2025-02-14 | 3.630 | 3.670 | 3.530 | 3.600 | 3.600 | 1,176,200 |
| 2025-02-13 | 3.560 | 3.700 | 3.560 | 3.620 | 3.620 | 1,378,000 |
| 2025-02-12 | 3.560 | 3.610 | 3.320 | 3.560 | 3.560 | 2,347,300 |
| 2025-02-11 | 3.340 | 3.700 | 3.330 | 3.580 | 3.580 | 2,624,200 |
| 2025-02-10 | 3.320 | 3.370 | 3.260 | 3.300 | 3.300 | 1,677,200 |
| 2025-02-07 | 3.420 | 3.420 | 3.170 | 3.280 | 3.280 | 1,218,200 |
| 2025-02-06 | 3.330 | 3.440 | 3.270 | 3.400 | 3.400 | 2,602,500 |
| 2025-02-05 | 3.350 | 3.420 | 3.150 | 3.330 | 3.330 | 2,389,600 |
| 2025-02-04 | 3.810 | 3.860 | 3.260 | 3.330 | 3.330 | 3,303,600 |
| 2025-02-03 | 3.860 | 3.870 | 3.770 | 3.810 | 3.810 | 1,268,100 |
| 2025-01-31 | 4.010 | 4.050 | 3.760 | 3.830 | 3.830 | 3,863,000 |
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.