RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.320	12.320	12.320	12.320	12.320	18,288
2025-10-16	12.260	12.320	12.050	12.270	12.270	16,175
2025-10-15	12.090	12.260	12.010	12.180	12.180	24,162
2025-10-14	12.140	12.250	11.990	12.070	12.070	23,858
2025-10-13	11.870	12.380	11.860	12.210	12.210	24,689
2025-10-10	11.810	11.810	11.810	11.810	11.810	73,982
2025-10-09	12.390	12.400	12.190	12.220	12.220	31,933
2025-10-08	12.530	12.590	12.300	12.320	12.320	32,371
2025-10-07	12.420	12.460	12.270	12.460	12.460	29,564
2025-10-06	12.450	12.600	12.370	12.460	12.460	33,424
2025-10-03	12.450	12.450	12.450	12.450	12.450	36,206
2025-10-02	12.790	12.880	12.420	12.520	12.520	46,737
2025-10-01	12.730	12.760	12.570	12.750	12.750	30,324
2025-09-30	12.950	12.950	12.620	12.770	12.770	40,123
2025-09-29	13.030	13.100	12.810	12.920	12.920	36,521
2025-09-26	13.030	13.030	13.030	13.030	13.030	17,461
2025-09-25	13.120	13.180	12.970	13.160	13.160	21,901
2025-09-24	13.200	13.330	13.020	13.180	13.180	18,746
2025-09-23	12.980	13.300	12.980	13.200	13.200	19,874
2025-09-22	13.010	13.140	12.830	13.050	13.050	25,908
2025-09-19	13.010	13.010	13.010	13.010	13.010	21,302
2025-09-18	13.300	13.400	13.200	13.300	13.300	27,116
2025-09-17	13.280	13.410	13.120	13.410	13.410	18,177
2025-09-16	13.070	13.290	13.070	13.290	13.290	33,436
2025-09-15	12.910	13.100	12.870	13.080	13.080	26,313
2025-09-12	12.970	12.970	12.970	12.970	12.970	28,431
2025-09-11	13.100	13.200	12.960	12.970	12.970	48,519
2025-09-10	13.210	13.310	13.050	13.100	13.100	34,322
2025-09-09	12.880	13.410	12.880	13.310	13.310	24,440
2025-09-08	12.900	13.060	12.740	12.870	12.870	29,216
2025-09-05	12.850	12.850	12.850	12.850	12.850	30,306
2025-09-04	13.040	13.100	12.820	13.010	13.010	22,546
2025-09-03	13.180	13.250	13.030	13.180	13.180	18,988
2025-09-02	13.240	13.340	13.080	13.240	13.240	24,353
2025-09-01	13.060	13.230	13.010	13.220	13.220	21,957
2025-08-29	12.940	12.940	12.940	12.940	12.940	27,289
2025-08-28	13.030	13.060	12.840	12.980	12.980	20,066
2025-08-27	12.890	12.950	12.720	12.950	12.950	18,974
2025-08-26	13.100	13.150	12.810	12.810	12.810	27,830
2025-08-25	12.800	13.140	12.800	13.110	13.110	19,110
2025-08-22	12.770	12.770	12.770	12.770	12.770	18,184
2025-08-21	12.380	12.540	12.330	12.500	12.500	17,825
2025-08-20	12.470	12.620	12.320	12.440	12.440	21,844
2025-08-19	12.800	12.800	12.230	12.440	12.440	44,330
2025-08-18	12.750	13.080	12.530	12.950	12.950	23,847
2025-08-15	12.660	12.660	12.660	12.660	12.660	27,962
2025-08-14	12.830	12.830	12.560	12.700	12.700	26,411
2025-08-13	13.080	13.080	12.730	12.850	12.850	36,062
2025-08-12	13.160	13.300	12.920	13.000	13.000	29,249
2025-08-11	13.440	13.500	13.040	13.110	13.110	28,612
2025-08-08	13.340	13.340	13.340	13.340	13.340	27,731
2025-08-07	13.330	13.480	13.210	13.300	13.300	15,870
2025-08-06	13.260	13.490	13.220	13.220	13.220	17,909
2025-08-05	13.320	13.340	13.080	13.330	13.330	18,184
2025-08-04	13.460	13.610	13.140	13.280	13.280	25,623
2025-08-01	13.320	13.320	13.320	13.320	13.320	19,850
2025-07-31	13.700	13.850	13.360	13.370	13.370	20,189
2025-07-30	13.560	13.870	13.480	13.850	13.850	13,617
2025-07-29	13.440	13.750	13.290	13.600	13.600	17,103
2025-07-28	13.400	13.610	13.280	13.330	13.330	15,796

← NewerPage 5 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.