Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 3.700
+0.130 (3.64%)
Dec 4, 2025, 5:40 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | 1.07% | 173,600 |
| Nov 24, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | 0.54% | 109,700 |
| Nov 21, 2025 | 1.91 | 1.95 | 1.85 | 1.86 | 1.86 | -1.06% | 120,500 |
| Nov 19, 2025 | 1.97 | 1.97 | 1.85 | 1.88 | 1.88 | 1.08% | 68,500 |
| Nov 18, 2025 | 1.86 | 1.94 | 1.85 | 1.86 | 1.86 | -1.59% | 404,900 |
| Nov 17, 2025 | 1.99 | 2.06 | 1.87 | 1.89 | 1.89 | -4.06% | 215,900 |
| Nov 14, 2025 | 1.80 | 2.05 | 1.80 | 1.97 | 1.97 | 10.06% | 208,900 |
| Nov 13, 2025 | 1.87 | 1.91 | 1.79 | 1.79 | 1.79 | -3.76% | 161,200 |
| 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% | 310,900 |
| Nov 6, 2025 | 2.14 | 2.17 | 2.03 | 2.04 | 2.04 | -3.77% | 103,000 |
| Nov 5, 2025 | 2.12 | 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% | 567,400 |
| Oct 29, 2025 | 1.97 | 2.28 | 1.97 | 2.13 | 2.13 | 9.23% | 621,700 |
| Oct 28, 2025 | 1.79 | 1.97 | 1.79 | 1.95 | 1.95 | 8.33% | 297,300 |
| Oct 27, 2025 | 1.68 | 1.81 | 1.67 | 1.80 | 1.80 | 7.78% | 207,700 |
| Oct 24, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 2.45% | 114,900 |
| 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% | 137,300 |
| Oct 21, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | 1.97% | 105,700 |
| Oct 20, 2025 | 1.45 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 52,300 |
| Oct 17, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | - | 61,500 |
| 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% | 21,800 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.16% | 25,100 |
| 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% | 348,200 |
| Oct 8, 2025 | 1.48 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 24,300 |
| 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% | 24,800 |
| 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% | 284,500 |
| Sep 29, 2025 | 1.76 | 1.78 | 1.62 | 1.63 | 1.63 | -6.86% | 464,100 |
| Sep 26, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 27,600 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 41,900 |
| Sep 24, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | - | 26,800 |