Recrusul S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.73	0.73	0.73	0.73	-	2.82%	700
Mar 12, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	221,800
Mar 11, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	140,400
Mar 10, 2026	0.75	0.77	0.71	0.71	0.71	-4.05%	162,200
Mar 9, 2026	0.68	0.76	0.68	0.74	0.74	5.71%	512,800
Mar 6, 2026	0.71	0.78	0.69	0.70	0.70	-2.78%	339,200
Mar 5, 2026	0.79	0.83	0.72	0.72	0.72	-7.69%	661,200
Mar 4, 2026	0.85	0.87	0.76	0.78	0.78	-7.14%	757,600
Mar 3, 2026	0.82	0.93	0.79	0.84	0.84	9.80%	1,818,000
Mar 2, 2026	0.66	0.78	0.66	0.77	0.77	14.61%	2,074,000
Feb 27, 2026	0.70	0.72	0.67	0.67	0.67	-5.65%	376,400
Feb 26, 2026	0.73	0.73	0.71	0.71	0.71	-2.75%	377,600
Feb 25, 2026	0.74	0.74	0.73	0.73	0.73	-1.02%	55,600
Feb 24, 2026	0.74	0.75	0.71	0.74	0.74	-	532,400
Feb 23, 2026	0.74	0.75	0.73	0.74	0.74	1.73%	108,800
Feb 20, 2026	0.75	0.76	0.72	0.72	0.72	-3.67%	319,600
Feb 19, 2026	0.76	0.77	0.74	0.75	0.75	-1.64%	218,000
Feb 18, 2026	0.77	0.77	0.75	0.76	0.76	-0.33%	63,200
Feb 13, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	251,200
Feb 12, 2026	0.77	0.79	0.75	0.75	0.75	-2.60%	834,400
Feb 11, 2026	0.79	0.82	0.76	0.77	0.77	-1.60%	1,748,000
Feb 10, 2026	0.85	0.87	0.77	0.78	0.78	-7.94%	1,206,800
Feb 9, 2026	0.83	0.87	0.80	0.85	0.85	3.66%	1,783,200
Feb 6, 2026	0.73	0.90	0.72	0.82	0.82	14.69%	3,624,800
Feb 5, 2026	0.73	0.74	0.72	0.72	0.72	-2.05%	216,400
Feb 4, 2026	0.75	0.75	0.72	0.73	0.73	-	606,000
Feb 3, 2026	0.74	0.75	0.72	0.73	0.73	-0.68%	477,600
Feb 2, 2026	0.76	0.76	0.72	0.74	0.74	-2.33%	790,400
Jan 30, 2026	0.74	0.77	0.71	0.75	0.75	2.38%	1,065,200
Jan 29, 2026	0.76	0.78	0.73	0.74	0.74	-4.23%	605,200
Jan 28, 2026	0.80	0.80	0.75	0.77	0.77	-2.85%	1,135,200
Jan 27, 2026	0.79	0.82	0.79	0.79	0.79	0.32%	1,736,000
Jan 26, 2026	0.78	0.81	0.74	0.79	0.79	5.00%	2,947,200
Jan 23, 2026	0.79	0.80	0.73	0.75	0.75	-3.54%	1,681,200
Jan 22, 2026	0.80	0.84	0.77	0.78	0.78	-0.32%	2,608,000
Jan 21, 2026	0.91	0.92	0.77	0.78	0.78	-12.61%	2,630,400
Jan 20, 2026	0.89	0.93	0.86	0.89	0.89	1.42%	2,543,200
Jan 19, 2026	0.80	0.92	0.79	0.88	0.88	7.32%	3,713,600
Jan 16, 2026	0.76	0.87	0.76	0.82	0.82	7.19%	3,274,400
Jan 15, 2026	0.94	0.97	0.73	0.77	0.77	-17.52%	4,914,000
Jan 14, 2026	0.96	0.98	0.91	0.93	0.93	-1.59%	2,273,200
Jan 13, 2026	0.87	1.00	0.86	0.94	0.94	5.01%	3,378,400
Jan 12, 2026	1.09	1.17	0.90	0.90	0.90	-8.65%	6,207,200
Jan 9, 2026	0.98	1.15	0.95	0.98	0.98	9.17%	6,326,400
Jan 8, 2026	0.65	0.93	0.63	0.90	0.90	39.00%	6,729,600
Jan 7, 2026	0.65	0.67	0.61	0.65	0.65	1.97%	1,718,800
Jan 6, 2026	0.64	0.66	0.61	0.64	0.64	1.60%	1,692,800
Jan 5, 2026	0.59	0.64	0.58	0.63	0.63	8.23%	1,249,200
Jan 2, 2026	0.60	0.62	0.56	0.58	0.58	-1.28%	2,083,600
Dec 30, 2025	0.61	0.65	0.59	0.59	0.59	-1.68%	2,040,400