Recrusul S/A (BVMF:RCSL3)
Brazil · Delayed Price · Currency is BRL 1.670
+0.040 (2.45%)
Nov 9, 2026, 1:55 PM GMT-3
BVMF:RCSL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 2,700 |
| Nov 6, 2026 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 27,200 |
| Nov 5, 2026 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -2.37% | 18,200 |
| Nov 4, 2026 | 1.70 | 1.78 | 1.65 | 1.69 | 1.69 | 0.60% | 24,900 |
| Nov 3, 2026 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -1.18% | 42,800 |
| Oct 30, 2026 | 1.60 | 1.75 | 1.52 | 1.70 | 1.70 | 6.25% | 214,300 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | - | 8,800 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -13.04% | 15,800 |
| Oct 27, 2026 | 1.71 | 1.88 | 1.67 | 1.84 | 1.84 | 8.88% | 34,100 |
| Oct 26, 2026 | 1.70 | 1.99 | 1.65 | 1.69 | 1.69 | -13.33% | 36,200 |
| Oct 23, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | - | 18,000 |
| Oct 22, 2026 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 46,200 |
| Oct 21, 2026 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | 0.50% | 39,800 |
| Oct 20, 2026 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -0.50% | 37,900 |
| Oct 19, 2026 | 2.02 | 2.12 | 1.99 | 2.00 | 2.00 | -3.85% | 94,000 |
| Oct 16, 2026 | 2.03 | 2.12 | 1.96 | 2.08 | 2.08 | 4.00% | 163,600 |
| Oct 15, 2026 | 2.02 | 2.12 | 1.98 | 2.00 | 2.00 | - | 124,900 |
| Oct 14, 2026 | 2.10 | 2.42 | 1.92 | 2.00 | 2.00 | -6.98% | 339,100 |
| Oct 13, 2026 | 2.04 | 2.51 | 1.98 | 2.15 | 2.15 | 8.59% | 887,200 |
| Oct 9, 2026 | 2.06 | 2.13 | 1.97 | 1.98 | 1.98 | -1.49% | 233,100 |
| Oct 8, 2026 | 1.92 | 2.30 | 1.92 | 2.01 | 2.01 | 6.35% | 197,600 |
| Oct 7, 2026 | 1.82 | 2.02 | 1.78 | 1.89 | 1.89 | 5.59% | 665,600 |
| Oct 6, 2026 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | 0.56% | 35,000 |
| Oct 5, 2026 | 1.72 | 1.95 | 1.72 | 1.78 | 1.78 | 3.49% | 168,100 |
| Oct 2, 2026 | 1.92 | 2.00 | 1.64 | 1.72 | 1.72 | -14.00% | 76,550 |
| Oct 1, 2026 | 2.04 | 2.04 | 1.92 | 2.00 | 2.00 | - | 11,000 |
| Sep 30, 2026 | 2.08 | 2.08 | 1.92 | 2.00 | 2.00 | -1.96% | 11,125 |
| Sep 29, 2026 | 2.08 | 2.12 | 2.00 | 2.04 | 2.04 | - | 12,425 |
| Sep 28, 2026 | 2.04 | 2.12 | 2.04 | 2.04 | 2.04 | -1.92% | 24,000 |
| Sep 25, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 121,025 |
| Sep 24, 2026 | 2.08 | 2.20 | 2.00 | 2.16 | 2.16 | 3.85% | 302,125 |
| Sep 23, 2026 | 2.16 | 2.20 | 1.96 | 2.08 | 2.08 | 4.00% | 476,675 |
| Sep 22, 2026 | 2.12 | 2.12 | 1.96 | 2.00 | 2.00 | -1.96% | 35,075 |
| Sep 21, 2026 | 1.92 | 2.28 | 1.92 | 2.04 | 2.04 | 6.25% | 421,700 |
| Sep 18, 2026 | 1.92 | 2.04 | 1.84 | 1.92 | 1.92 | 2.13% | 112,875 |
| Sep 17, 2026 | 2.20 | 2.32 | 1.72 | 1.88 | 1.88 | -9.62% | 856,675 |
| Sep 16, 2026 | 1.72 | 2.36 | 1.68 | 2.08 | 2.08 | 18.18% | 1,062,350 |
| Sep 15, 2026 | 1.72 | 1.80 | 1.64 | 1.76 | 1.76 | 4.76% | 17,825 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.64 | 1.68 | 1.68 | -4.55% | 77,675 |
| Sep 11, 2026 | 1.64 | 1.80 | 1.64 | 1.76 | 1.76 | 4.76% | 58,075 |
| Sep 10, 2026 | 1.64 | 1.80 | 1.60 | 1.68 | 1.68 | - | 60,225 |
| Sep 9, 2026 | 1.72 | 1.76 | 1.56 | 1.68 | 1.68 | -2.33% | 53,225 |
| Sep 8, 2026 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 7.50% | 56,100 |
| Sep 4, 2026 | 1.52 | 1.64 | 1.48 | 1.60 | 1.60 | 8.11% | 146,125 |
| Sep 3, 2026 | 1.56 | 1.56 | 1.44 | 1.48 | 1.48 | -5.13% | 61,700 |
| Sep 2, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | - | 28,775 |
| Sep 1, 2026 | 1.44 | 1.56 | 1.40 | 1.56 | 1.56 | 2.63% | 104,350 |
| Aug 31, 2026 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | - | 19,425 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.44 | 1.52 | 1.52 | -2.56% | 91,625 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -2.50% | 100,125 |