RECV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.760	11.850	11.660	11.850	11.850	22,748
2026-10-06	11.590	11.760	11.370	11.740	11.740	22,903
2026-10-05	11.500	11.870	11.400	11.620	11.620	34,482
2026-10-02	11.300	11.300	11.300	11.300	11.300	17,372
2026-10-01	10.830	11.030	10.740	10.890	10.890	18,008
2026-09-30	10.870	10.870	10.870	10.870	10.870	0
2026-09-28	10.690	11.000	10.560	10.950	10.950	18,509
2026-09-25	10.590	10.590	10.590	10.590	10.590	20,550
2026-09-24	11.080	11.080	10.710	10.840	10.840	16,577
2026-09-23	10.990	11.110	10.860	10.970	10.970	15,598
2026-09-22	10.960	10.970	10.740	10.940	10.940	19,654
2026-09-21	11.030	11.200	10.850	10.970	10.970	23,472
2026-09-18	11.080	11.080	11.080	11.080	11.080	12,821
2026-09-17	11.040	11.260	10.880	11.260	11.260	13,707
2026-09-16	11.460	11.460	10.980	11.190	11.190	22,248
2026-09-15	11.410	11.530	11.280	11.310	11.310	17,071
2026-09-14	11.480	11.570	11.280	11.350	11.350	18,337
2026-09-11	11.370	11.370	11.370	11.370	11.370	17,783
2026-09-10	11.480	11.800	11.480	11.710	11.710	20,949
2026-09-09	11.600	11.930	11.300	11.400	11.400	24,511
2026-09-08	11.210	11.500	11.200	11.500	11.500	24,406
2026-09-04	11.090	11.090	11.090	11.090	11.090	26,334
2026-09-03	11.600	11.720	11.350	11.550	11.550	22,484
2026-09-02	11.390	11.590	11.160	11.590	11.590	23,812
2026-09-01	10.970	11.390	10.930	11.390	11.390	23,818
2026-08-31	10.750	10.990	10.660	10.990	10.990	18,330
2026-08-28	10.750	10.750	10.750	10.750	10.750	14,156
2026-08-27	10.500	10.700	10.270	10.640	10.640	18,775
2026-08-26	10.590	10.600	10.130	10.580	10.580	19,881
2026-08-25	10.690	10.700	10.350	10.680	10.680	15,499
2026-08-24	10.640	10.700	10.250	10.700	10.700	18,395
2026-08-21	10.530	10.530	10.530	10.530	10.530	14,550
2026-08-20	10.580	10.740	10.470	10.670	10.670	15,669
2026-08-19	10.170	10.680	10.130	10.570	10.570	17,015
2026-08-18	10.520	10.520	10.160	10.270	10.270	18,696
2026-08-17	10.620	10.750	10.430	10.750	10.750	22,861
2026-08-14	10.550	10.550	10.550	10.550	10.550	19,319
2026-08-13	10.740	10.830	10.450	10.710	10.710	19,220
2026-08-12	10.660	10.740	10.230	10.740	10.740	19,217
2026-08-11	10.880	10.990	10.350	10.350	10.350	19,161
2026-08-10	10.470	10.930	10.240	10.840	10.840	27,398
2026-08-07	10.360	10.360	10.360	10.360	10.360	22,436
2026-08-06	10.170	10.170	10.020	10.060	10.060	16,593
2026-08-05	10.330	10.360	10.050	10.050	10.050	16,859
2026-08-04	10.310	10.400	10.170	10.300	10.300	14,108
2026-08-03	10.580	10.650	10.220	10.290	10.290	20,188
2026-07-31	10.800	10.800	10.800	10.800	10.800	8,594
2026-07-30	10.410	10.570	10.290	10.420	10.420	10,532
2026-07-29	10.260	10.460	10.260	10.460	10.460	11,618
2026-07-28	10.310	10.490	10.120	10.120	10.120	12,786
2026-07-27	10.460	10.550	10.130	10.200	10.200	17,956
2026-07-24	10.510	10.510	10.510	10.510	10.510	12,185
2026-07-23	10.890	11.030	10.800	10.830	10.830	14,112
2026-07-22	10.400	10.790	10.390	10.750	10.750	15,573
2026-07-21	10.180	10.400	10.180	10.400	10.400	11,881
2026-07-20	10.260	10.340	10.130	10.140	10.140	12,696
2026-07-17	10.260	10.260	10.260	10.260	10.260	12,844
2026-07-16	10.290	10.490	10.160	10.300	10.300	12,526
2026-07-15	10.480	10.500	10.260	10.350	10.350	14,686
2026-07-14	10.430	10.450	10.140	10.380	10.380	16,084

Page 1 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.