Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 1.830
-0.030 (-1.61%)
Nov 13, 2025, 5:05 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.87 | 1.91 | 1.80 | 1.82 | 1.82 | -2.15% | 114,000 |
| Nov 12, 2025 | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | 1.64% | 250,100 |
| Nov 11, 2025 | 1.83 | 1.89 | 1.80 | 1.83 | 1.83 | 2.81% | 303,300 |
| Nov 10, 2025 | 2.05 | 2.07 | 1.73 | 1.78 | 1.78 | -12.32% | 293,900 |
| Nov 7, 2025 | 2.05 | 2.09 | 2.01 | 2.03 | 2.03 | -0.49% | 312,900 |
| Nov 6, 2025 | 2.14 | 2.17 | 2.03 | 2.04 | 2.04 | -3.77% | 103,000 |
| Nov 5, 2025 | 2.10 | 2.13 | 2.03 | 2.12 | 2.12 | 0.95% | 186,100 |
| Nov 4, 2025 | 2.05 | 2.13 | 2.01 | 2.10 | 2.10 | 2.94% | 272,900 |
| Nov 3, 2025 | 2.08 | 2.10 | 2.00 | 2.04 | 2.04 | -0.49% | 330,300 |
| Oct 31, 2025 | 2.01 | 2.10 | 2.00 | 2.05 | 2.05 | 2.50% | 391,000 |
| Oct 30, 2025 | 2.16 | 2.22 | 1.97 | 2.00 | 2.00 | -6.10% | 581,700 |
| Oct 29, 2025 | 1.97 | 2.28 | 1.97 | 2.13 | 2.13 | 9.23% | 631,500 |
| Oct 28, 2025 | 1.79 | 1.97 | 1.79 | 1.95 | 1.95 | 8.33% | 350,000 |
| Oct 27, 2025 | 1.68 | 1.81 | 1.67 | 1.80 | 1.80 | 7.78% | 211,800 |
| Oct 24, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 2.45% | 115,700 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 23,500 |
| Oct 22, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 4.52% | 137,600 |
| Oct 21, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | 1.97% | 109,200 |
| Oct 20, 2025 | 1.45 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 55,800 |
| Oct 17, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | - | 62,000 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.41 | 1.47 | 1.47 | -1.34% | 24,100 |
| Oct 15, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 23,100 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.16% | 25,400 |
| Oct 13, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 1.97% | 23,400 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 17,300 |
| Oct 9, 2025 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 5.44% | 349,100 |
| Oct 8, 2025 | 1.48 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 25,900 |
| Oct 7, 2025 | 1.56 | 1.56 | 1.47 | 1.52 | 1.52 | -1.94% | 4,800 |
| Oct 6, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 39,100 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 31,100 |
| Oct 2, 2025 | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 25,400 |
| Oct 1, 2025 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | - | 101,500 |
| Sep 30, 2025 | 1.65 | 1.66 | 1.55 | 1.56 | 1.56 | -4.29% | 287,100 |
| Sep 29, 2025 | 1.76 | 1.78 | 1.62 | 1.63 | 1.63 | -6.86% | 472,900 |
| Sep 26, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 28,900 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 42,400 |
| Sep 24, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | - | 26,800 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | - | 25,500 |
| Sep 22, 2025 | 1.77 | 1.81 | 1.73 | 1.74 | 1.74 | -0.57% | 91,900 |
| Sep 19, 2025 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -1.13% | 249,300 |
| Sep 18, 2025 | 1.84 | 1.86 | 1.77 | 1.77 | 1.77 | -2.21% | 218,700 |
| Sep 17, 2025 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -0.55% | 132,800 |
| Sep 16, 2025 | 1.86 | 1.92 | 1.82 | 1.82 | 1.82 | -1.09% | 81,200 |
| 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 |