RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.440	10.440	10.440	10.440	10.440	31,844
2026-01-15	10.580	10.700	10.350	10.620	10.620	27,753
2026-01-14	10.430	10.680	10.210	10.670	10.670	31,514
2026-01-13	10.500	10.550	10.330	10.410	10.410	32,650
2026-01-12	10.300	10.430	10.100	10.420	10.420	61,837
2026-01-09	10.220	10.220	10.220	10.220	10.220	64,846
2026-01-08	11.040	11.100	10.880	11.070	11.070	40,607
2026-01-07	11.190	11.220	10.790	10.980	10.980	55,571
2026-01-06	11.230	11.320	11.070	11.190	11.190	34,333
2026-01-05	11.150	11.300	10.800	11.120	11.120	46,924
2026-01-02	11.030	11.030	11.030	11.030	11.030	36,657
2025-12-30	11.390	11.390	11.390	11.390	11.390	21,194
2025-12-29	11.150	11.390	11.130	11.290	11.290	22,210
2025-12-26	11.190	11.190	11.190	11.190	11.190	22,251
2025-12-23	11.090	11.090	11.090	11.090	11.090	23,799
2025-12-22	10.800	11.100	10.740	10.980	10.980	32,326
2025-12-19	10.810	10.810	10.810	10.810	10.810	42,452
2025-12-18	10.650	10.980	10.570	10.900	10.900	26,303
2025-12-17	10.560	10.640	10.420	10.610	10.610	27,380
2025-12-16	10.760	10.760	10.410	10.510	10.510	62,077
2025-12-15	10.760	10.840	10.700	10.840	10.840	30,802
2025-12-12	10.770	10.770	10.770	10.770	10.770	23,333
2025-12-11	10.860	10.960	10.620	10.620	10.620	30,216
2025-12-10	10.830	10.920	10.640	10.840	10.840	32,909
2025-12-09	10.900	11.100	10.710	10.800	10.800	31,249
2025-12-08	10.940	11.250	10.860	10.900	10.900	28,933
2025-12-05	10.890	10.890	10.890	10.890	10.890	41,303
2025-12-04	10.800	11.150	10.690	11.120	11.120	34,497
2025-12-03	10.650	10.770	10.650	10.770	10.770	29,995
2025-12-02	10.650	10.670	10.450	10.650	10.650	44,050
2025-12-01	10.810	10.900	10.560	10.560	10.560	41,028
2025-11-28	10.690	10.690	10.690	10.690	10.690	37,235
2025-11-27	10.790	10.800	10.550	10.700	10.700	35,153
2025-11-26	10.510	10.730	10.510	10.720	10.720	27,892
2025-11-25	10.800	10.850	10.490	10.510	10.510	54,518
2025-11-24	10.880	10.950	10.760	10.820	10.820	41,096
2025-11-21	10.860	10.860	10.860	10.860	10.860	57,891
2025-11-19	11.060	11.060	11.060	11.060	11.060	33,948
2025-11-18	11.050	11.330	10.940	11.270	11.270	33,064
2025-11-17	11.200	11.250	11.010	11.090	11.090	50,230
2025-11-14	11.040	11.040	11.040	11.040	11.040	71,914
2025-11-13	11.400	11.480	11.270	11.280	11.280	43,733
2025-11-12	12.000	12.000	11.260	11.420	11.420	90,104
2025-11-11	11.760	12.000	11.690	12.000	12.000	34,829
2025-11-10	11.870	12.050	11.560	11.700	11.700	60,749
2025-11-07	11.750	11.750	11.750	11.750	11.750	115,905
2025-11-06	12.660	12.800	12.480	12.550	12.550	31,719
2025-11-05	12.880	12.890	12.640	12.660	12.660	23,616
2025-11-04	12.630	12.760	12.570	12.760	12.760	18,087
2025-11-03	12.460	12.670	12.450	12.650	12.650	22,492
2025-10-31	12.530	12.530	12.530	12.530	12.530	16,401
2025-10-30	12.400	12.580	12.330	12.440	12.440	27,766
2025-10-29	12.580	12.700	12.380	12.410	12.410	27,394
2025-10-28	12.500	12.690	12.500	12.670	12.670	24,506
2025-10-27	12.610	12.660	12.440	12.610	12.610	15,252
2025-10-24	12.540	12.540	12.540	12.540	12.540	15,826
2025-10-23	12.710	12.830	12.450	12.680	12.680	19,460
2025-10-22	12.340	12.440	12.250	12.440	12.440	16,038
2025-10-21	12.380	12.430	12.250	12.370	12.370	17,319
2025-10-20	12.400	12.400	12.240	12.320	12.320	22,138

← NewerPage 4 of 8 · 451 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.