Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 3.130
-0.270 (-7.94%)
At close: Feb 10, 2026
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.30 | 3.46 | 3.20 | 3.40 | 3.40 | 3.66% | 445,800 |
| Feb 6, 2026 | 2.90 | 3.61 | 2.86 | 3.28 | 3.28 | 14.69% | 906,200 |
| Feb 5, 2026 | 2.90 | 2.95 | 2.86 | 2.86 | 2.86 | -2.05% | 54,100 |
| Feb 4, 2026 | 2.98 | 3.00 | 2.89 | 2.92 | 2.92 | - | 151,500 |
| Feb 3, 2026 | 2.94 | 3.01 | 2.88 | 2.92 | 2.92 | -0.68% | 119,400 |
| Feb 2, 2026 | 3.04 | 3.04 | 2.86 | 2.94 | 2.94 | -2.33% | 197,600 |
| Jan 30, 2026 | 2.94 | 3.08 | 2.82 | 3.01 | 3.01 | 2.38% | 266,300 |
| Jan 29, 2026 | 3.05 | 3.10 | 2.91 | 2.94 | 2.94 | -4.23% | 151,300 |
| Jan 28, 2026 | 3.20 | 3.20 | 2.99 | 3.07 | 3.07 | -2.85% | 283,800 |
| Jan 27, 2026 | 3.17 | 3.28 | 3.14 | 3.16 | 3.16 | 0.32% | 434,000 |
| Jan 26, 2026 | 3.11 | 3.22 | 2.97 | 3.15 | 3.15 | 5.00% | 736,800 |
| Jan 23, 2026 | 3.15 | 3.20 | 2.90 | 3.00 | 3.00 | -3.54% | 420,300 |
| Jan 22, 2026 | 3.21 | 3.36 | 3.06 | 3.11 | 3.11 | -0.32% | 652,000 |
| Jan 21, 2026 | 3.65 | 3.66 | 3.07 | 3.12 | 3.12 | -12.61% | 657,600 |
| Jan 20, 2026 | 3.57 | 3.72 | 3.43 | 3.57 | 3.57 | 1.42% | 635,800 |
| Jan 19, 2026 | 3.21 | 3.69 | 3.17 | 3.52 | 3.52 | 7.32% | 928,400 |
| Jan 16, 2026 | 3.03 | 3.49 | 3.02 | 3.28 | 3.28 | 7.19% | 818,600 |
| Jan 15, 2026 | 3.76 | 3.88 | 2.90 | 3.06 | 3.06 | -17.52% | 1,228,500 |
| Jan 14, 2026 | 3.83 | 3.93 | 3.64 | 3.71 | 3.71 | -1.59% | 568,300 |
| Jan 13, 2026 | 3.48 | 3.99 | 3.45 | 3.77 | 3.77 | 5.01% | 844,600 |
| Jan 12, 2026 | 4.37 | 4.68 | 3.59 | 3.59 | 3.59 | -8.65% | 1,551,800 |
| Jan 9, 2026 | 3.91 | 4.60 | 3.80 | 3.93 | 3.93 | 9.17% | 1,581,600 |
| Jan 8, 2026 | 2.60 | 3.71 | 2.53 | 3.60 | 3.60 | 39.00% | 1,682,400 |
| Jan 7, 2026 | 2.58 | 2.69 | 2.42 | 2.59 | 2.59 | 1.97% | 429,700 |
| Jan 6, 2026 | 2.56 | 2.65 | 2.45 | 2.54 | 2.54 | 1.60% | 423,200 |
| Jan 5, 2026 | 2.34 | 2.56 | 2.31 | 2.50 | 2.50 | 8.23% | 312,300 |
| Jan 2, 2026 | 2.39 | 2.46 | 2.22 | 2.31 | 2.31 | -1.28% | 520,900 |
| Dec 30, 2025 | 2.44 | 2.59 | 2.34 | 2.34 | 2.34 | -1.68% | 510,100 |
| Dec 29, 2025 | 2.27 | 2.49 | 2.27 | 2.38 | 2.38 | 6.25% | 415,700 |
| Dec 26, 2025 | 2.00 | 2.36 | 1.96 | 2.24 | 2.24 | 12.00% | 491,200 |
| Dec 23, 2025 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | -0.99% | 229,800 |
| Dec 22, 2025 | 1.96 | 2.08 | 1.95 | 2.02 | 2.02 | 1.51% | 590,000 |
| Dec 19, 2025 | 2.05 | 2.10 | 1.91 | 1.99 | 1.99 | -1.00% | 482,100 |
| Dec 18, 2025 | 1.96 | 2.15 | 1.96 | 2.01 | 2.01 | 2.55% | 842,300 |
| Dec 17, 2025 | 1.76 | 1.96 | 1.74 | 1.96 | 1.96 | 13.29% | 356,900 |
| Dec 16, 2025 | 1.93 | 2.00 | 1.73 | 1.73 | 1.73 | -12.63% | 463,500 |
| Dec 15, 2025 | 2.20 | 2.26 | 1.86 | 1.98 | 1.98 | -7.91% | 799,000 |
| Dec 12, 2025 | 2.09 | 2.40 | 1.99 | 2.15 | 2.15 | 9.14% | 1,128,300 |
| Dec 11, 2025 | 2.67 | 2.73 | 1.96 | 1.97 | 1.97 | -26.22% | 686,000 |
| Dec 10, 2025 | 2.91 | 2.97 | 2.66 | 2.67 | 2.67 | -7.93% | 563,200 |
| Dec 9, 2025 | 3.47 | 3.68 | 2.90 | 2.90 | 2.90 | -14.71% | 934,200 |
| Dec 8, 2025 | 3.52 | 3.53 | 3.25 | 3.40 | 3.40 | -0.58% | 512,500 |
| Dec 5, 2025 | 3.71 | 3.73 | 3.32 | 3.42 | 3.42 | -7.82% | 786,500 |
| Dec 4, 2025 | 3.71 | 3.83 | 3.58 | 3.71 | 3.71 | 3.92% | 1,249,500 |
| Dec 3, 2025 | 3.61 | 3.89 | 3.24 | 3.57 | 3.57 | 4.08% | 1,813,700 |
| Dec 2, 2025 | 3.05 | 3.48 | 3.03 | 3.43 | 3.43 | 15.49% | 1,805,200 |
| Dec 1, 2025 | 2.31 | 3.00 | 2.30 | 2.97 | 2.97 | 32.00% | 1,686,200 |
| Nov 28, 2025 | 1.99 | 2.32 | 1.95 | 2.25 | 2.25 | 13.64% | 1,397,100 |
| Nov 27, 2025 | 2.10 | 2.15 | 1.95 | 1.98 | 1.98 | -2.94% | 358,500 |
| Nov 26, 2025 | 1.92 | 2.10 | 1.92 | 2.04 | 2.04 | 7.94% | 374,200 |