RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.580	13.600	13.020	13.100	13.100	59,834
2025-04-25	13.520	13.520	13.520	13.520	13.520	32,183
2025-04-24	13.880	14.080	13.770	13.900	13.900	21,030
2025-04-23	14.520	14.570	13.850	13.860	13.860	63,120
2025-04-22	14.300	14.400	13.880	14.200	14.200	13,425
2025-04-17	14.160	14.160	14.160	14.160	14.160	16,630
2025-04-16	13.720	14.050	13.570	13.750	13.750	17,321
2025-04-15	13.570	13.640	13.430	13.600	13.600	16,628
2025-04-14	13.670	14.070	13.360	13.460	13.460	20,857
2025-04-11	13.530	13.530	13.530	13.530	13.530	28,477
2025-04-10	14.380	14.380	13.300	13.350	13.350	37,097
2025-04-09	13.600	14.440	13.250	14.440	14.440	38,613
2025-04-08	14.050	14.440	13.580	13.720	13.720	34,458
2025-04-07	14.070	14.450	13.940	14.020	14.020	44,555
2025-04-04	14.600	14.600	14.600	14.600	14.600	71,387
2025-04-03	15.780	15.780	15.780	15.780	15.780	37,171
2025-04-02	16.690	16.690	16.690	16.690	16.690	13,790
2025-04-01	16.220	16.220	16.220	16.220	16.220	16,163
2025-03-31	16.330	16.330	16.330	16.330	16.330	10,668
2025-03-28	16.670	16.670	16.670	16.670	16.670	8,804
2025-03-27	16.790	16.950	16.610	16.810	16.810	10,183
2025-03-26	16.340	16.970	16.340	16.730	16.730	13,417
2025-03-25	16.690	16.690	16.340	16.470	16.470	11,344
2025-03-24	16.340	16.690	16.250	16.400	16.400	11,286
2025-03-21	16.120	16.120	16.120	16.120	16.120	14,935
2025-03-20	16.440	16.560	15.800	15.920	15.920	28,490
2025-03-19	16.570	16.670	16.390	16.540	16.540	12,754
2025-03-18	16.700	16.700	16.700	16.700	16.700	10,210
2025-03-17	16.400	16.400	16.400	16.400	16.400	12,735
2025-03-14	16.290	16.290	16.290	16.290	16.290	12,529
2025-03-13	15.570	15.750	15.440	15.580	15.580	11,237
2025-03-12	15.700	15.700	15.700	15.700	15.700	12,664
2025-03-11	15.640	15.640	15.640	15.640	15.640	12,014
2025-03-10	15.600	15.600	15.600	15.600	15.600	14,038
2025-03-07	15.870	15.870	15.870	15.870	15.870	12,805
2025-03-06	15.350	15.830	15.350	15.400	15.400	17,058
2025-03-05	15.890	15.950	15.320	15.690	15.690	16,892
2025-02-28	16.050	16.050	16.050	16.050	16.050	14,548
2025-02-27	15.620	16.530	15.590	16.420	16.420	17,360
2025-02-26	15.710	16.000	15.450	15.620	15.620	15,907
2025-02-25	15.790	15.970	15.610	15.700	15.700	14,637
2025-02-24	16.180	16.200	15.810	15.810	15.810	13,369
2025-02-21	16.320	16.320	16.320	16.320	16.320	24,604
2025-02-20	15.800	17.000	15.800	17.000	17.000	27,817
2025-02-19	15.890	16.090	15.800	15.890	15.890	10,556
2025-02-18	15.890	16.120	15.830	16.120	16.120	10,936
2025-02-17	15.580	16.180	15.570	15.710	15.710	14,638
2025-02-14	15.550	15.550	15.550	15.550	15.550	13,954
2025-02-13	15.600	15.700	15.350	15.690	15.690	13,168
2025-02-12	16.050	16.050	15.560	15.600	15.600	14,958
2025-02-11	15.820	16.070	15.820	15.950	15.950	11,407
2025-02-10	15.520	15.980	15.510	15.760	15.760	14,242
2025-02-07	15.410	15.410	15.410	15.410	15.410	20,522
2025-02-06	15.670	15.900	15.600	15.790	15.790	17,269
2025-02-05	15.840	16.050	15.640	15.800	15.800	17,390
2025-02-04	16.070	16.090	15.600	15.990	15.990	13,314
2025-02-03	15.870	16.140	15.810	16.080	16.080	13,932
2025-01-31	15.860	15.860	15.860	15.860	15.860	12,705
2025-01-30	15.600	15.990	15.600	15.910	15.910	10,449
2025-01-29	15.820	15.940	15.560	15.740	15.740	14,313

← NewerPage 7 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.