Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 1.510
-0.040 (-2.58%)
Oct 10, 2025, 4:38 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |