Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 1.670
+0.030 (1.83%)
Aug 28, 2025, 4:43 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | - | 63,700 |
| 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 |
| Jul 8, 2025 | 2.30 | 2.32 | 2.27 | 2.28 | 2.28 | -0.44% | 109,300 |
| Jul 7, 2025 | 2.30 | 2.35 | 2.27 | 2.29 | 2.29 | -0.43% | 74,700 |
| Jul 4, 2025 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | - | 134,800 |
| Jul 3, 2025 | 2.30 | 2.31 | 2.26 | 2.30 | 2.30 | - | 72,600 |
| Jul 2, 2025 | 2.35 | 2.38 | 2.25 | 2.30 | 2.30 | -2.13% | 73,600 |
| Jul 1, 2025 | 2.37 | 2.41 | 2.22 | 2.35 | 2.35 | -1.26% | 537,300 |
| Jun 30, 2025 | 2.35 | 2.45 | 2.35 | 2.38 | 2.38 | 2.15% | 513,200 |
| Jun 27, 2025 | 2.39 | 2.43 | 2.33 | 2.33 | 2.33 | -1.69% | 233,000 |
| Jun 26, 2025 | 2.36 | 2.45 | 2.33 | 2.37 | 2.37 | 1.72% | 319,200 |
| Jun 25, 2025 | 2.37 | 2.40 | 2.32 | 2.33 | 2.33 | -1.27% | 28,900 |
| Jun 24, 2025 | 2.40 | 2.47 | 2.34 | 2.36 | 2.36 | -1.26% | 176,600 |
| Jun 23, 2025 | 2.45 | 2.52 | 2.39 | 2.39 | 2.39 | -0.83% | 257,400 |
| Jun 20, 2025 | 2.40 | 2.46 | 2.37 | 2.41 | 2.41 | 2.55% | 322,200 |
| Jun 18, 2025 | 2.42 | 2.46 | 2.31 | 2.35 | 2.35 | -3.69% | 265,300 |