Recrusul S/A (BVMF:RCSL4)
Brazil · Delayed Price · Currency is BRL 1.010
+0.100 (10.99%)
Mar 27, 2026, 5:14 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.91 | 1.04 | 0.91 | 1.04 | - | 14.29% | 5,255,000 |
| Mar 26, 2026 | 1.03 | 1.05 | 0.88 | 0.91 | 0.91 | -11.65% | 6,662,500 |
| Mar 25, 2026 | 1.11 | 1.15 | 1.00 | 1.03 | 1.03 | -7.21% | 6,758,200 |
| Mar 24, 2026 | 1.29 | 1.31 | 1.11 | 1.11 | 1.11 | -12.60% | 7,473,200 |
| Mar 23, 2026 | 1.19 | 1.30 | 1.18 | 1.27 | 1.27 | 8.55% | 8,089,900 |
| Mar 20, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 5,011,800 |
| Mar 19, 2026 | 1.34 | 1.38 | 1.21 | 1.21 | 1.21 | -11.68% | 7,906,100 |
| Mar 18, 2026 | 1.26 | 1.39 | 1.20 | 1.37 | 1.37 | 9.60% | 11,880,700 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 5,980,300 |
| Mar 16, 2026 | 1.27 | 1.35 | 1.26 | 1.27 | 1.27 | 1.60% | 6,366,900 |
| Mar 13, 2026 | 1.26 | 1.45 | 1.25 | 1.25 | 1.25 | - | 12,310,800 |
| Mar 12, 2026 | 1.28 | 1.31 | 1.19 | 1.25 | 1.25 | -2.34% | 5,327,300 |
| Mar 11, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 6,668,600 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.18 | 1.24 | 1.24 | 1.64% | 10,085,400 |
| Mar 9, 2026 | 1.08 | 1.36 | 1.08 | 1.22 | 1.22 | 14.02% | 18,861,700 |
| Mar 6, 2026 | 1.18 | 1.23 | 1.06 | 1.07 | 1.07 | -6.96% | 3,718,200 |
| Mar 5, 2026 | 1.41 | 1.56 | 1.12 | 1.15 | 1.15 | -11.54% | 11,490,900 |
| Mar 4, 2026 | 1.75 | 1.85 | 1.30 | 1.30 | 1.30 | -23.98% | 17,430,300 |
| Mar 3, 2026 | 1.65 | 2.08 | 1.39 | 1.71 | 1.71 | 23.20% | 16,406,800 |
| Mar 2, 2026 | 1.43 | 1.53 | 1.33 | 1.39 | 1.39 | -5.13% | 14,154,000 |
| Feb 27, 2026 | 1.45 | 1.48 | 1.35 | 1.46 | 1.46 | 0.21% | 14,762,400 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.36 | 1.46 | 1.46 | -3.63% | 11,883,600 |
| Feb 25, 2026 | 1.60 | 1.68 | 1.52 | 1.52 | 1.52 | -4.90% | 22,747,200 |
| Feb 24, 2026 | 1.68 | 1.73 | 1.46 | 1.59 | 1.59 | -4.04% | 27,670,000 |
| Feb 23, 2026 | 1.56 | 1.70 | 1.56 | 1.66 | 1.66 | 7.93% | 34,396,800 |
| Feb 20, 2026 | 1.70 | 1.77 | 1.53 | 1.54 | 1.54 | -9.16% | 15,640,000 |
| Feb 19, 2026 | 1.65 | 1.76 | 1.60 | 1.69 | 1.69 | 2.61% | 18,214,800 |
| Feb 18, 2026 | 1.80 | 1.85 | 1.65 | 1.65 | 1.65 | -8.33% | 14,016,800 |
| Feb 13, 2026 | 1.81 | 1.91 | 1.73 | 1.80 | 1.80 | - | 23,069,200 |
| Feb 12, 2026 | 2.06 | 2.11 | 1.80 | 1.80 | 1.80 | -13.59% | 20,650,800 |
| Feb 11, 2026 | 2.10 | 2.40 | 1.95 | 2.08 | 2.08 | 0.39% | 21,718,800 |
| Feb 10, 2026 | 2.45 | 2.50 | 2.08 | 2.08 | 2.08 | -14.43% | 20,543,200 |
| Feb 9, 2026 | 2.15 | 2.47 | 2.10 | 2.43 | 2.43 | 13.16% | 23,402,800 |
| Feb 6, 2026 | 1.94 | 2.22 | 1.94 | 2.14 | 2.14 | 11.15% | 16,142,000 |
| Feb 5, 2026 | 1.97 | 2.06 | 1.86 | 1.93 | 1.93 | -2.03% | 18,318,000 |
| Feb 4, 2026 | 1.89 | 2.04 | 1.78 | 1.97 | 1.97 | 4.24% | 18,266,000 |
| Feb 3, 2026 | 1.88 | 2.03 | 1.79 | 1.89 | 1.89 | 1.61% | 13,432,000 |
| Feb 2, 2026 | 1.78 | 1.97 | 1.66 | 1.86 | 1.86 | 2.65% | 18,190,000 |
| Jan 30, 2026 | 1.65 | 1.91 | 1.55 | 1.81 | 1.81 | 8.51% | 15,544,800 |
| Jan 29, 2026 | 1.96 | 1.97 | 1.64 | 1.67 | 1.67 | -12.21% | 9,402,400 |
| Jan 28, 2026 | 2.05 | 2.14 | 1.85 | 1.90 | 1.90 | -4.76% | 9,216,000 |
| Jan 27, 2026 | 1.86 | 2.19 | 1.86 | 2.00 | 2.00 | 13.03% | 15,302,400 |
| Jan 26, 2026 | 1.34 | 1.99 | 1.27 | 1.77 | 1.77 | 26.98% | 23,274,400 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.35 | 1.39 | 1.39 | -20.02% | 16,148,400 |
| Jan 22, 2026 | 2.13 | 2.34 | 1.70 | 1.74 | 1.74 | -16.56% | 19,718,400 |
| Jan 21, 2026 | 2.54 | 2.59 | 2.06 | 2.08 | 2.08 | -18.73% | 11,698,400 |
| Jan 20, 2026 | 2.62 | 2.75 | 2.38 | 2.56 | 2.56 | -1.04% | 28,142,400 |
| Jan 19, 2026 | 2.57 | 2.73 | 2.45 | 2.59 | 2.59 | -3.11% | 19,821,200 |
| Jan 16, 2026 | 2.25 | 2.72 | 2.23 | 2.67 | 2.67 | 20.13% | 29,371,600 |
| Jan 15, 2026 | 2.73 | 2.77 | 1.87 | 2.23 | 2.23 | -17.68% | 24,376,000 |