RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.660	13.660	13.440	13.520	13.520	17,850
2026-04-14	13.880	13.940	13.560	13.760	13.760	22,842
2026-04-13	14.500	14.630	13.830	13.960	13.960	29,001
2026-04-10	14.380	14.380	14.380	14.380	14.380	27,345
2026-04-09	13.840	14.130	13.670	14.000	14.000	21,112
2026-04-08	13.170	13.790	12.810	13.750	13.750	28,379
2026-04-07	13.920	14.150	13.760	14.140	14.140	24,354
2026-04-06	13.740	14.100	13.610	13.850	13.850	26,732
2026-04-02	13.740	13.740	13.740	13.740	13.740	25,006
2026-04-01	13.840	14.010	13.270	13.600	13.600	32,339
2026-03-31	13.990	14.230	13.730	14.000	14.000	22,521
2026-03-30	13.640	14.260	13.640	14.050	14.050	36,386
2026-03-27	13.500	13.500	13.500	13.500	13.500	22,821
2026-03-26	13.240	13.580	13.210	13.290	13.290	13,088
2026-03-25	12.830	13.470	12.740	13.350	13.350	19,186
2026-03-24	13.080	13.300	12.980	13.050	13.050	17,378
2026-03-23	12.600	13.180	12.370	13.050	13.050	25,137
2026-03-20	12.870	12.870	12.870	12.870	12.870	26,518
2026-03-19	13.740	13.780	13.150	13.460	13.460	28,280
2026-03-18	13.700	13.950	13.470	13.800	13.800	29,531
2026-03-17	13.150	13.770	13.130	13.750	13.750	29,069
2026-03-16	12.850	13.180	12.700	13.130	13.130	23,364
2026-03-13	12.810	12.810	12.810	12.810	12.810	20,618
2026-03-12	12.850	13.050	12.700	12.900	12.900	23,760
2026-03-11	12.800	13.190	12.790	12.900	12.900	26,973
2026-03-10	12.650	12.780	12.500	12.610	12.610	28,002
2026-03-09	13.040	13.260	12.690	12.690	12.690	38,795
2026-03-06	12.920	12.920	12.920	12.920	12.920	37,484
2026-03-05	12.500	12.860	12.500	12.720	12.720	34,732
2026-03-04	12.430	12.570	12.160	12.370	12.370	23,697
2026-03-03	12.860	13.000	12.320	12.360	12.360	47,040
2026-03-02	12.650	12.940	12.390	12.680	12.680	55,277
2026-02-27	12.360	12.360	12.360	12.360	12.360	22,575
2026-02-26	11.970	12.300	11.860	12.280	12.280	24,187
2026-02-25	12.000	12.090	11.780	12.050	12.050	25,856
2026-02-24	11.600	11.970	11.580	11.910	11.910	27,007
2026-02-23	11.770	11.900	11.490	11.520	11.520	27,077
2026-02-20	11.670	11.670	11.670	11.670	11.670	28,412
2026-02-19	11.240	11.580	11.240	11.350	11.350	26,879
2026-02-18	10.850	11.460	10.850	11.210	11.210	25,444
2026-02-13	10.820	10.820	10.820	10.820	10.820	30,390
2026-02-12	11.070	11.100	10.670	10.690	10.690	29,944
2026-02-11	11.020	11.140	10.930	11.070	11.070	26,837
2026-02-10	11.050	11.100	10.930	11.070	11.070	25,885
2026-02-09	10.810	10.990	10.670	10.990	10.990	22,328
2026-02-06	10.800	10.800	10.800	10.800	10.800	31,979
2026-02-05	10.960	10.960	10.620	10.780	10.780	32,705
2026-02-04	11.240	11.240	10.770	10.950	10.950	31,320
2026-02-03	11.050	11.250	11.020	11.140	11.140	27,280
2026-02-02	11.300	11.350	11.010	11.010	11.010	57,162
2026-01-30	11.260	11.260	11.260	11.260	11.260	10,295
2026-01-29	11.600	11.640	11.270	11.390	11.390	27,975
2026-01-28	11.210	11.560	11.200	11.480	11.480	26,515
2026-01-27	11.150	11.360	11.090	11.340	11.340	28,188
2026-01-26	11.130	11.160	10.950	11.120	11.120	29,155
2026-01-23	11.170	11.170	11.170	11.170	11.170	27,928
2026-01-22	10.990	11.030	10.770	10.960	10.960	31,816
2026-01-21	10.640	10.990	10.600	10.990	10.990	26,503
2026-01-20	10.500	10.610	10.350	10.600	10.600	20,667
2026-01-19	10.350	10.490	10.310	10.490	10.490	24,041

← NewerPage 3 of 4 · 240 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.