RECV3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	16.160	16.190	15.800	15.830	15.830	11,808
2025-01-27	15.650	16.160	15.600	16.040	16.040	12,270
2025-01-24	15.790	15.790	15.790	15.790	15.790	13,938
2025-01-23	16.650	16.730	15.760	15.970	15.970	20,373
2025-01-22	16.700	16.880	16.550	16.550	16.550	10,794
2025-01-21	16.700	16.700	16.360	16.480	16.480	10,869
2025-01-20	16.690	16.750	16.470	16.650	16.650	10,229
2025-01-17	16.600	16.600	16.600	16.600	16.600	9,498
2025-01-16	17.100	17.100	16.500	16.500	16.500	10,051
2025-01-15	16.420	17.040	16.420	17.040	17.040	13,933
2025-01-14	16.470	16.740	16.200	16.530	16.530	11,251
2025-01-13	16.490	16.780	16.360	16.690	16.690	11,751
2025-01-10	16.250	16.250	16.250	16.250	16.250	10,801
2025-01-09	16.200	16.500	16.060	16.500	16.500	13,825
2025-01-08	16.480	16.480	16.070	16.350	16.350	10,092
2025-01-07	16.100	16.550	16.010	16.380	16.380	11,321
2025-01-06	16.470	16.680	16.050	16.220	16.220	12,206
2025-01-03	16.300	16.300	16.300	16.300	16.300	10,832
2025-01-02	16.210	16.550	16.130	16.350	16.350	13,110
2024-12-30	16.300	16.300	16.300	16.300	16.300	13,740
2024-12-27	15.960	15.960	15.960	15.960	15.960	11,391
2024-12-26	15.270	15.550	15.180	15.280	15.280	13,483
2024-12-23	15.320	15.320	15.320	15.320	15.320	23,988
2024-12-20	15.870	15.870	15.870	15.870	15.870	15,167
2024-12-19	15.640	16.170	15.630	15.630	15.630	21,553
2024-12-18	16.580	16.580	15.550	15.730	15.730	22,317
2024-12-17	16.010	16.450	15.850	16.420	16.420	13,100
2024-12-16	16.000	16.250	15.850	15.850	15.850	12,975
2024-12-13	15.910	15.910	15.910	15.910	15.910	14,631
2024-12-12	16.490	16.490	15.920	16.010	16.010	12,794
2024-12-11	15.810	16.620	15.790	16.280	16.280	14,677

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.