Recrusul S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.850 | 4.060 | 3.740 | 4.040 | 4.040 | 797,400 |
| 2024-10-29 | 4.030 | 4.070 | 3.720 | 3.800 | 3.800 | 1,493,000 |
| 2024-10-28 | 4.090 | 4.140 | 3.980 | 4.010 | 4.010 | 707,500 |
| 2024-10-25 | 4.290 | 4.290 | 4.020 | 4.070 | 4.070 | 1,035,600 |
| 2024-10-24 | 4.230 | 4.250 | 4.140 | 4.210 | 4.210 | 342,500 |
| 2024-10-23 | 4.220 | 4.270 | 4.130 | 4.160 | 4.160 | 401,000 |
| 2024-10-22 | 4.320 | 4.350 | 4.100 | 4.120 | 4.120 | 610,200 |
| 2024-10-21 | 4.320 | 4.410 | 4.220 | 4.270 | 4.270 | 610,200 |
| 2024-10-18 | 4.300 | 4.380 | 4.190 | 4.300 | 4.300 | 762,700 |
| 2024-10-17 | 4.550 | 4.620 | 4.290 | 4.290 | 4.290 | 954,900 |
| 2024-10-16 | 4.510 | 4.620 | 4.460 | 4.500 | 4.500 | 503,200 |
| 2024-10-15 | 4.660 | 4.690 | 4.410 | 4.570 | 4.570 | 981,000 |
| 2024-10-14 | 4.570 | 4.710 | 4.570 | 4.570 | 4.570 | 601,500 |
| 2024-10-11 | 4.640 | 4.690 | 4.240 | 4.530 | 4.530 | 1,445,600 |
| 2024-10-10 | 4.800 | 4.900 | 4.600 | 4.690 | 4.690 | 1,344,500 |
| 2024-10-09 | 4.700 | 4.850 | 4.680 | 4.700 | 4.700 | 600,300 |
| 2024-10-08 | 4.720 | 4.820 | 4.690 | 4.690 | 4.690 | 1,082,400 |
| 2024-10-07 | 4.710 | 4.920 | 4.630 | 4.890 | 4.890 | 1,709,700 |
| 2024-10-04 | 4.600 | 4.780 | 4.500 | 4.700 | 4.700 | 1,854,600 |
| 2024-10-03 | 5.830 | 5.930 | 4.480 | 4.560 | 4.560 | 4,253,200 |
| 2024-10-02 | 5.100 | 5.800 | 5.030 | 5.710 | 5.710 | 2,522,500 |
| 2024-10-01 | 5.180 | 5.320 | 5.030 | 5.110 | 5.110 | 1,365,700 |
| 2024-09-30 | 5.010 | 5.220 | 4.830 | 5.110 | 5.110 | 1,702,800 |
| 2024-09-27 | 5.730 | 6.160 | 4.930 | 4.960 | 4.960 | 3,277,200 |
| 2024-09-26 | 5.900 | 6.050 | 5.410 | 5.640 | 5.640 | 2,536,900 |
| 2024-09-25 | 5.270 | 5.500 | 4.840 | 5.500 | 5.500 | 1,349,800 |
| 2024-09-24 | 4.790 | 5.070 | 4.760 | 5.000 | 5.000 | 1,111,400 |
| 2024-09-23 | 4.850 | 4.850 | 4.400 | 4.650 | 4.650 | 1,567,100 |
| 2024-09-20 | 5.920 | 6.170 | 4.800 | 4.890 | 4.890 | 1,215,200 |
| 2024-09-19 | 6.690 | 6.910 | 5.260 | 5.890 | 5.890 | 2,304,900 |
| 2024-09-18 | 6.680 | 6.970 | 6.240 | 6.690 | 6.690 | 2,424,700 |
| 2024-09-17 | 7.650 | 7.960 | 6.810 | 6.810 | 6.810 | 2,551,600 |
| 2024-09-16 | 7.470 | 7.930 | 7.400 | 7.690 | 7.690 | 2,080,700 |
| 2024-09-13 | 7.810 | 7.860 | 6.870 | 7.350 | 7.350 | 1,331,700 |
| 2024-09-12 | 7.800 | 8.160 | 7.700 | 7.810 | 7.810 | 2,222,100 |
| 2024-09-11 | 7.600 | 8.250 | 7.430 | 7.800 | 7.800 | 2,014,800 |
| 2024-09-10 | 7.820 | 8.500 | 7.070 | 7.440 | 7.440 | 1,816,600 |
| 2024-09-09 | 7.610 | 8.570 | 7.610 | 7.960 | 7.960 | 2,611,300 |
| 2024-09-06 | 6.510 | 7.750 | 6.400 | 7.560 | 7.560 | 2,771,100 |
| 2024-09-05 | 5.710 | 6.660 | 5.700 | 6.450 | 6.450 | 1,711,500 |
| 2024-09-04 | 5.170 | 6.110 | 5.170 | 5.690 | 5.690 | 1,103,800 |
| 2024-09-03 | 6.630 | 7.140 | 4.870 | 5.000 | 5.000 | 1,517,900 |
| 2024-09-02 | 4.820 | 6.890 | 4.810 | 6.570 | 6.570 | 2,520,200 |
| 2024-08-30 | 4.310 | 4.880 | 4.240 | 4.700 | 4.700 | 1,968,400 |
| 2024-08-29 | 4.080 | 4.390 | 4.080 | 4.290 | 4.290 | 1,428,400 |
| 2024-08-28 | 4.070 | 4.180 | 3.740 | 4.080 | 4.080 | 674,300 |
| 2024-08-27 | 3.870 | 4.200 | 3.470 | 4.000 | 4.000 | 1,961,500 |
| 2024-08-26 | 3.590 | 3.910 | 3.580 | 3.800 | 3.800 | 1,091,800 |
| 2024-08-23 | 3.350 | 3.780 | 3.350 | 3.600 | 3.600 | 1,097,400 |
| 2024-08-22 | 3.200 | 3.490 | 3.140 | 3.230 | 3.230 | 768,100 |
| 2024-08-21 | 3.150 | 3.520 | 3.140 | 3.270 | 3.270 | 1,305,500 |
| 2024-08-20 | 2.930 | 3.200 | 2.930 | 3.120 | 3.120 | 1,066,800 |
| 2024-08-19 | 2.860 | 2.960 | 2.840 | 2.940 | 2.940 | 432,500 |
| 2024-08-16 | 2.800 | 2.880 | 2.770 | 2.800 | 2.800 | 373,400 |
| 2024-08-15 | 2.930 | 2.930 | 2.740 | 2.810 | 2.810 | 237,500 |
| 2024-08-14 | 2.990 | 3.000 | 2.880 | 2.910 | 2.910 | 141,100 |
| 2024-08-13 | 2.970 | 3.010 | 2.940 | 2.970 | 2.970 | 94,900 |
| 2024-08-12 | 3.050 | 3.060 | 2.940 | 2.940 | 2.940 | 289,000 |
| 2024-08-09 | 3.050 | 3.130 | 2.970 | 3.020 | 3.020 | 720,500 |
| 2024-08-08 | 2.960 | 3.100 | 2.920 | 3.000 | 3.000 | 866,600 |
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.