RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.410	13.410	13.410	13.410	13.410	15,377
2025-07-24	13.550	13.590	13.190	13.300	13.300	22,319
2025-07-23	13.300	13.650	13.250	13.600	13.600	16,863
2025-07-22	13.600	13.690	13.240	13.370	13.370	29,060
2025-07-21	13.610	13.770	13.490	13.610	13.610	21,677
2025-07-18	13.850	13.850	13.850	13.850	13.850	20,745
2025-07-17	13.950	13.990	13.780	13.840	13.840	16,009
2025-07-16	14.090	14.090	13.680	14.000	14.000	27,949
2025-07-15	14.420	14.470	14.040	14.060	14.060	20,216
2025-07-14	14.510	14.590	14.260	14.270	14.270	18,430
2025-07-11	14.500	14.500	14.500	14.500	14.500	20,565
2025-07-10	13.840	14.090	13.600	14.090	14.090	28,702
2025-07-09	14.700	14.700	13.960	14.020	14.020	52,215
2025-07-08	14.510	14.700	14.420	14.700	14.700	16,627
2025-07-07	14.780	14.860	14.360	14.410	14.410	23,360
2025-07-04	14.640	14.640	14.640	14.640	14.640	16,578
2025-07-03	14.780	14.790	14.520	14.600	14.600	17,626
2025-07-02	14.710	14.840	14.560	14.750	14.750	19,522
2025-07-01	14.450	14.700	14.230	14.660	14.660	22,219
2025-06-30	14.360	14.400	14.220	14.390	14.390	21,880
2025-06-27	14.360	14.360	14.360	14.360	14.360	22,308
2025-06-26	14.390	14.710	14.380	14.540	14.540	14,251
2025-06-25	14.710	14.980	14.250	14.250	14.250	20,435
2025-06-24	14.700	15.400	14.660	14.700	14.700	27,640
2025-06-23	16.110	16.110	15.400	15.560	15.560	28,977
2025-06-20	15.910	15.910	15.910	15.910	15.910	21,613
2025-06-18	15.600	15.600	15.600	15.600	15.600	16,752
2025-06-17	15.660	16.130	15.370	15.750	15.750	25,290
2025-06-16	15.690	15.750	15.380	15.510	15.510	26,214
2025-06-13	15.530	15.530	15.530	15.530	15.530	27,325
2025-06-12	15.140	15.230	14.820	15.170	15.170	15,149
2025-06-11	14.830	15.320	14.720	15.150	15.150	20,480
2025-06-10	14.490	14.880	14.320	14.750	14.750	16,450
2025-06-09	14.520	14.520	14.080	14.420	14.420	21,202
2025-06-06	14.480	14.480	14.480	14.480	14.480	16,668
2025-06-05	14.520	14.750	14.260	14.480	14.480	13,716
2025-06-04	14.900	15.020	14.500	14.500	14.500	15,374
2025-06-03	14.810	14.810	14.810	14.810	14.810	18,190
2025-06-02	14.270	14.270	14.270	14.270	14.270	24,820
2025-05-30	14.510	14.510	14.510	14.510	14.510	16,804
2025-05-29	14.800	14.800	14.800	14.800	14.800	15,114
2025-05-28	14.500	14.930	14.430	14.930	14.930	22,468
2025-05-27	14.500	14.500	14.500	14.500	14.500	19,825
2025-05-26	14.280	14.310	13.990	14.230	14.230	12,665
2025-05-23	14.090	14.090	14.090	14.090	14.090	24,921
2025-05-22	14.230	14.400	14.040	14.200	14.200	18,804
2025-05-21	14.270	14.270	14.270	14.270	14.270	23,688
2025-05-20	14.120	14.280	13.940	13.980	13.980	30,168
2025-05-19	14.320	14.370	13.990	14.170	14.170	29,951
2025-05-16	14.340	14.340	14.340	14.340	14.340	38,250
2025-05-15	15.100	15.100	15.100	15.100	15.100	56,263
2025-05-14	15.300	15.300	15.300	15.300	15.300	44,625
2025-05-13	15.570	15.570	15.570	15.570	15.570	37,445
2025-05-12	14.660	14.660	14.660	14.660	14.660	46,721
2025-05-09	14.250	14.250	14.250	14.250	14.250	0
2025-05-06	12.890	13.280	12.810	13.280	13.280	20,413
2025-05-05	12.710	12.710	12.710	12.710	12.710	45,998
2025-05-02	13.240	13.240	13.240	13.240	13.240	28,014
2025-04-30	12.900	12.900	12.900	12.900	12.900	40,315
2025-04-29	13.130	13.380	13.040	13.200	13.200	58,008

← NewerPage 6 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.