Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 1.820
+0.010 (0.55%)
Sep 17, 2025, 4:44 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.86 | 1.92 | 1.82 | 1.82 | 1.82 | -1.09% | 77,500 |
| Sep 15, 2025 | 1.88 | 1.93 | 1.82 | 1.84 | 1.84 | -1.08% | 108,700 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.81 | 1.86 | 1.86 | 1.64% | 432,300 |
| Sep 11, 2025 | 1.75 | 1.97 | 1.74 | 1.83 | 1.83 | 7.65% | 470,100 |
| Sep 10, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 54,500 |
| Sep 9, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 2.33% | 101,000 |
| Sep 8, 2025 | 1.66 | 1.80 | 1.64 | 1.72 | 1.72 | 3.61% | 120,200 |
| Sep 5, 2025 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 0.61% | 146,200 |
| Sep 4, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -2.94% | 103,500 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 190,900 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 14,400 |
| Sep 1, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | 23,100 |
| Aug 29, 2025 | 1.68 | 1.84 | 1.68 | 1.70 | 1.70 | 2.41% | 351,500 |
| Aug 28, 2025 | 1.64 | 1.70 | 1.63 | 1.66 | 1.66 | 1.22% | 35,300 |
| Aug 27, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | - | 63,800 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | - | 4,200 |
| Aug 25, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 42,400 |
| Aug 22, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 2.52% | 22,900 |
| Aug 21, 2025 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 46,900 |
| Aug 20, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 3.12% | 84,300 |
| Aug 19, 2025 | 1.81 | 1.81 | 1.57 | 1.60 | 1.60 | -10.61% | 433,600 |
| Aug 18, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 17,000 |
| Aug 15, 2025 | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -0.56% | 50,500 |
| Aug 14, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 69,500 |
| Aug 13, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 112,300 |
| Aug 12, 2025 | 1.79 | 1.84 | 1.77 | 1.77 | 1.77 | -1.12% | 84,900 |
| Aug 11, 2025 | 1.78 | 1.85 | 1.78 | 1.79 | 1.79 | - | 36,300 |
| Aug 8, 2025 | 1.84 | 1.87 | 1.76 | 1.79 | 1.79 | -2.72% | 257,300 |
| Aug 7, 2025 | 1.91 | 1.96 | 1.83 | 1.84 | 1.84 | -4.17% | 364,200 |
| Aug 6, 2025 | 1.81 | 2.00 | 1.81 | 1.92 | 1.92 | 4.92% | 821,200 |
| Aug 5, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 0.55% | 133,100 |
| Aug 4, 2025 | 1.79 | 1.86 | 1.76 | 1.82 | 1.82 | - | 228,900 |
| Aug 1, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 131,200 |
| Jul 31, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | - | 25,100 |
| Jul 30, 2025 | 1.83 | 1.89 | 1.81 | 1.84 | 1.84 | 0.55% | 91,300 |
| Jul 29, 2025 | 1.86 | 1.96 | 1.78 | 1.83 | 1.83 | -1.61% | 640,600 |
| Jul 28, 2025 | 1.94 | 1.98 | 1.84 | 1.86 | 1.86 | -6.53% | 256,700 |
| Jul 25, 2025 | 1.98 | 2.05 | 1.97 | 1.99 | 1.99 | -0.50% | 101,700 |
| Jul 24, 2025 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 69,600 |
| Jul 23, 2025 | 2.03 | 2.05 | 1.95 | 1.99 | 1.99 | -1.49% | 145,400 |
| Jul 22, 2025 | 2.05 | 2.12 | 2.02 | 2.02 | 2.02 | -1.46% | 135,600 |
| Jul 21, 2025 | 2.04 | 2.15 | 2.04 | 2.05 | 2.05 | 0.99% | 141,500 |
| Jul 18, 2025 | 2.15 | 2.18 | 2.03 | 2.03 | 2.03 | -5.58% | 122,100 |
| Jul 17, 2025 | 2.13 | 2.23 | 2.13 | 2.15 | 2.15 | 0.47% | 77,800 |
| Jul 16, 2025 | 2.17 | 2.20 | 2.13 | 2.14 | 2.14 | -0.47% | 65,900 |
| Jul 15, 2025 | 2.11 | 2.21 | 2.11 | 2.15 | 2.15 | 1.42% | 298,200 |
| Jul 14, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | - | 136,200 |
| Jul 11, 2025 | 2.25 | 2.27 | 2.08 | 2.12 | 2.12 | -4.93% | 149,800 |
| Jul 10, 2025 | 2.25 | 2.29 | 2.19 | 2.23 | 2.23 | -1.33% | 111,300 |
| Jul 9, 2025 | 2.28 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 87,400 |