Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.950 | 4.010 | 3.800 | 4.010 | 4.010 | 3,801,200 |
| 2025-01-29 | 4.410 | 4.450 | 3.800 | 3.950 | 3.950 | 4,303,100 |
| 2025-01-28 | 4.140 | 4.440 | 4.010 | 4.380 | 4.380 | 4,840,100 |
| 2025-01-27 | 4.010 | 4.270 | 3.980 | 4.130 | 4.130 | 2,100,300 |
| 2025-01-24 | 4.080 | 4.110 | 3.910 | 4.010 | 4.010 | 3,666,600 |
| 2025-01-23 | 4.260 | 4.270 | 3.840 | 4.030 | 4.030 | 4,074,000 |
| 2025-01-22 | 4.630 | 4.730 | 4.200 | 4.200 | 4.200 | 4,660,700 |
| 2025-01-21 | 4.700 | 4.800 | 4.360 | 4.610 | 4.610 | 3,005,800 |
| 2025-01-20 | 4.720 | 4.980 | 4.510 | 4.750 | 4.750 | 4,753,300 |
| 2025-01-17 | 4.910 | 4.980 | 4.560 | 4.700 | 4.700 | 3,893,100 |
| 2025-01-16 | 4.850 | 5.070 | 4.840 | 4.840 | 4.840 | 1,914,500 |
| 2025-01-15 | 4.900 | 5.230 | 4.710 | 4.830 | 4.830 | 2,446,400 |
| 2025-01-14 | 4.680 | 4.920 | 4.600 | 4.850 | 4.850 | 2,754,600 |
| 2025-01-13 | 4.850 | 4.950 | 4.510 | 4.660 | 4.660 | 1,902,800 |
| 2025-01-10 | 4.690 | 5.040 | 4.490 | 4.820 | 4.820 | 2,377,300 |
| 2025-01-09 | 4.540 | 4.830 | 4.250 | 4.620 | 4.620 | 4,094,000 |
| 2025-01-08 | 4.440 | 5.030 | 4.220 | 4.500 | 4.500 | 4,082,200 |
| 2025-01-07 | 4.410 | 4.640 | 4.210 | 4.480 | 4.480 | 2,150,200 |
| 2025-01-06 | 5.660 | 6.050 | 4.220 | 4.340 | 4.340 | 2,630,300 |
| 2025-01-03 | 5.360 | 5.710 | 5.150 | 5.400 | 5.400 | 1,741,400 |
| 2025-01-02 | 6.420 | 6.560 | 5.280 | 5.390 | 5.390 | 3,199,700 |
| 2024-12-30 | 6.620 | 6.900 | 6.000 | 6.400 | 6.400 | 2,744,000 |
| 2024-12-27 | 6.570 | 8.210 | 6.300 | 6.500 | 6.500 | 3,647,400 |
| 2024-12-26 | 5.640 | 6.500 | 5.550 | 6.490 | 6.490 | 2,604,300 |
| 2024-12-23 | 5.410 | 5.850 | 5.070 | 5.600 | 5.600 | 1,949,300 |
| 2024-12-20 | 5.150 | 5.410 | 5.120 | 5.390 | 5.390 | 697,500 |
| 2024-12-19 | 5.310 | 5.340 | 4.820 | 5.050 | 5.050 | 1,342,800 |
| 2024-12-18 | 5.470 | 5.600 | 5.240 | 5.240 | 5.240 | 1,574,900 |
| 2024-12-17 | 5.280 | 5.590 | 5.270 | 5.350 | 5.350 | 1,988,200 |
| 2024-12-16 | 5.490 | 5.630 | 5.190 | 5.290 | 5.290 | 2,367,400 |
| 2024-12-13 | 5.160 | 5.500 | 5.130 | 5.420 | 5.420 | 1,193,900 |
| 2024-12-12 | 5.270 | 5.360 | 4.850 | 5.130 | 5.130 | 4,060,600 |
| 2024-12-11 | 5.100 | 5.340 | 5.050 | 5.160 | 5.160 | 2,112,200 |
| 2024-12-10 | 5.110 | 5.260 | 5.000 | 5.040 | 5.040 | 1,616,200 |
| 2024-12-09 | 5.020 | 5.360 | 5.000 | 5.030 | 5.030 | 3,176,500 |
| 2024-12-06 | 4.620 | 5.140 | 4.600 | 4.970 | 4.970 | 6,737,100 |
| 2024-12-05 | 5.310 | 5.440 | 4.530 | 4.620 | 4.620 | 5,310,200 |
| 2024-12-04 | 4.980 | 5.580 | 4.880 | 5.210 | 5.210 | 3,778,400 |
| 2024-12-03 | 5.000 | 5.620 | 4.880 | 4.900 | 4.900 | 3,029,300 |
| 2024-12-02 | 4.490 | 4.900 | 4.200 | 4.900 | 4.900 | 5,470,900 |
| 2024-11-29 | 4.480 | 4.540 | 4.270 | 4.460 | 4.460 | 3,458,000 |
| 2024-11-28 | 4.170 | 4.490 | 4.160 | 4.410 | 4.410 | 2,195,200 |
| 2024-11-27 | 4.200 | 4.330 | 3.980 | 4.120 | 4.120 | 1,038,600 |
| 2024-11-26 | 4.190 | 4.260 | 4.060 | 4.150 | 4.150 | 1,073,700 |
| 2024-11-25 | 4.150 | 4.200 | 4.110 | 4.120 | 4.120 | 152,800 |
| 2024-11-22 | 4.120 | 4.170 | 4.060 | 4.110 | 4.110 | 995,800 |
| 2024-11-21 | 4.100 | 4.150 | 4.000 | 4.070 | 4.070 | 1,630,100 |
| 2024-11-19 | 3.870 | 4.100 | 3.870 | 4.100 | 4.100 | 718,500 |
| 2024-11-18 | 3.950 | 3.980 | 3.840 | 3.960 | 3.960 | 202,400 |
| 2024-11-14 | 3.990 | 4.040 | 3.920 | 3.960 | 3.960 | 976,100 |
| 2024-11-13 | 3.960 | 3.990 | 3.930 | 3.970 | 3.970 | 324,100 |
| 2024-11-12 | 4.180 | 4.190 | 3.880 | 3.940 | 3.940 | 1,634,600 |
| 2024-11-11 | 4.280 | 4.300 | 4.150 | 4.150 | 4.150 | 617,900 |
| 2024-11-08 | 4.260 | 4.300 | 4.170 | 4.220 | 4.220 | 1,032,400 |
| 2024-11-07 | 4.180 | 4.290 | 4.030 | 4.220 | 4.220 | 1,645,700 |
| 2024-11-06 | 4.100 | 4.190 | 3.930 | 4.130 | 4.130 | 1,149,700 |
| 2024-11-05 | 3.950 | 4.150 | 3.910 | 4.150 | 4.150 | 948,600 |
| 2024-11-04 | 3.920 | 4.040 | 3.850 | 3.930 | 3.930 | 1,274,200 |
| 2024-11-01 | 3.840 | 3.890 | 3.740 | 3.820 | 3.820 | 725,600 |
| 2024-10-31 | 4.020 | 4.100 | 3.770 | 3.770 | 3.770 | 1,658,400 |
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.