RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.300	10.380	10.240	10.320	10.320	18,099
2026-07-10	10.190	10.190	10.190	10.190	10.190	13,569
2026-07-09	10.260	10.330	9.970	9.980	9.980	19,551
2026-07-08	9.700	10.200	9.660	10.160	10.160	30,146
2026-07-07	9.550	9.680	9.500	9.550	9.550	20,522
2026-07-06	9.660	9.740	9.400	9.500	9.500	33,744
2026-07-03	9.630	9.630	9.630	9.630	9.630	24,245
2026-07-02	9.950	9.950	9.560	9.620	9.620	41,693
2026-07-01	10.000	10.080	9.760	9.900	9.900	35,745
2026-06-30	10.040	10.130	9.930	10.070	10.070	21,214
2026-06-29	10.070	10.200	10.000	10.170	10.170	13,040
2026-06-26	10.150	10.150	10.150	10.150	10.150	15,666
2026-06-25	10.030	10.110	9.990	10.010	10.010	11,536
2026-06-24	10.110	10.170	9.910	9.950	9.950	21,039
2026-06-23	10.130	10.150	10.000	10.100	10.100	12,487
2026-06-22	10.280	10.300	10.020	10.060	10.060	16,215
2026-06-19	10.180	10.180	10.180	10.180	10.180	13,535
2026-06-18	10.010	10.030	9.800	9.950	9.950	24,048
2026-06-17	10.100	10.300	9.920	10.020	10.020	21,181
2026-06-16	10.330	10.350	9.940	10.010	10.010	41,465
2026-06-15	10.970	10.970	10.230	10.330	10.330	45,447
2026-06-12	11.230	11.240	10.740	10.950	10.950	17,934
2026-06-11	10.650	11.460	10.650	11.190	11.190	21,771
2026-06-10	10.850	10.900	10.530	10.530	10.530	18,047
2026-06-09	10.930	11.000	10.660	10.770	10.770	20,152
2026-06-08	10.830	11.000	10.750	10.790	10.790	18,671
2026-06-05	10.720	10.720	10.720	10.720	10.720	23,337
2026-06-03	10.900	10.900	10.900	10.900	10.900	21,747
2026-06-02	11.320	11.400	11.060	11.200	11.200	15,723
2026-06-01	11.580	11.660	10.960	11.160	11.160	28,122
2026-05-29	11.460	11.460	11.460	11.460	11.460	29,704
2026-05-28	11.890	12.010	11.530	11.630	11.630	22,838
2026-05-27	11.920	12.010	11.740	11.890	11.890	15,877
2026-05-26	12.340	12.400	11.730	11.900	11.900	25,554
2026-05-25	12.210	12.530	12.190	12.400	12.400	22,704
2026-05-22	12.290	12.290	12.290	12.290	12.290	11,746
2026-05-21	12.210	12.370	11.980	12.150	12.150	15,939
2026-05-20	11.820	12.240	11.740	12.220	12.220	16,191
2026-05-19	12.130	12.190	11.860	11.860	11.860	23,354
2026-05-18	12.260	12.510	12.150	12.490	12.490	26,206
2026-05-15	12.130	12.130	12.130	12.130	12.130	18,672
2026-05-14	12.090	12.160	12.000	12.040	12.040	14,152
2026-05-13	12.310	12.310	11.940	12.050	12.050	17,671
2026-05-12	12.350	12.350	12.020	12.220	12.220	17,617
2026-05-11	12.430	12.570	12.010	12.180	12.180	25,994
2026-05-08	12.510	12.510	12.510	12.510	12.510	20,212
2026-05-07	12.650	12.750	12.100	12.210	12.210	23,752
2026-05-06	12.900	12.940	12.600	12.700	12.700	16,943
2026-05-05	12.570	13.080	12.530	13.050	13.050	15,549
2026-05-04	13.000	13.100	12.740	13.100	13.100	19,448
2026-04-30	12.990	12.990	12.990	12.990	12.990	17,112
2026-04-29	12.940	13.180	12.760	12.840	12.840	16,072
2026-04-28	13.090	13.260	12.920	12.920	12.920	14,442
2026-04-27	13.200	13.590	12.990	13.140	13.140	23,801
2026-04-24	13.420	13.420	13.420	13.420	13.420	13,893
2026-04-23	13.600	13.810	13.500	13.670	13.670	20,403
2026-04-22	13.210	13.740	13.160	13.510	13.510	25,232

← NewerPage 2 of 2 · 117 trading days

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.