Recrusul S/A (BVMF:RCSL4)
Brazil · Delayed Price · Currency is BRL 0.5100
-0.0100 (-1.92%)
May 12, 2026, 3:00 PM GMT-3
Recrusul S/A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | - | 2,968,400 |
| May 8, 2026 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 4,255,100 |
| May 7, 2026 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -5.08% | 3,174,000 |
| May 6, 2026 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -1.67% | 5,124,900 |
| May 5, 2026 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 3,998,800 |
| May 4, 2026 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | 1.67% | 5,247,900 |
| Apr 30, 2026 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -4.76% | 3,204,500 |
| Apr 29, 2026 | 0.70 | 0.71 | 0.62 | 0.63 | 0.63 | -11.27% | 2,032,000 |
| Apr 28, 2026 | 0.73 | 0.77 | 0.68 | 0.71 | 0.71 | - | 3,361,200 |
| Apr 27, 2026 | 0.59 | 0.76 | 0.59 | 0.71 | 0.71 | 22.41% | 7,702,100 |
| Apr 24, 2026 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | -3.33% | 1,544,700 |
| Apr 23, 2026 | 0.65 | 0.67 | 0.59 | 0.60 | 0.60 | -7.69% | 3,303,400 |
| Apr 22, 2026 | 0.69 | 0.70 | 0.65 | 0.65 | 0.65 | -4.41% | 1,575,600 |
| Apr 20, 2026 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 1,325,800 |
| Apr 17, 2026 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -4.17% | 1,928,700 |
| Apr 16, 2026 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 2.86% | 2,517,300 |
| Apr 15, 2026 | 0.74 | 0.80 | 0.70 | 0.70 | 0.70 | -5.41% | 3,997,200 |
| Apr 14, 2026 | 0.72 | 0.76 | 0.70 | 0.74 | 0.74 | 2.78% | 2,111,900 |
| Apr 13, 2026 | 0.78 | 0.80 | 0.72 | 0.72 | 0.72 | -12.20% | 2,023,100 |
| Apr 10, 2026 | 0.87 | 0.89 | 0.80 | 0.82 | 0.82 | -5.75% | 4,257,600 |
| Apr 9, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | 2.35% | 3,913,500 |
| Apr 8, 2026 | 0.90 | 0.93 | 0.84 | 0.85 | 0.85 | -3.41% | 4,911,200 |
| Apr 7, 2026 | 0.97 | 0.99 | 0.88 | 0.88 | 0.88 | -10.20% | 6,640,500 |
| Apr 6, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | - | 6,798,100 |
| Apr 2, 2026 | 0.92 | 1.01 | 0.92 | 0.98 | 0.98 | 8.89% | 6,251,800 |
| Apr 1, 2026 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -4.26% | 3,367,300 |
| Mar 31, 2026 | 0.97 | 0.99 | 0.90 | 0.94 | 0.94 | -3.09% | 7,349,600 |
| Mar 30, 2026 | 1.01 | 1.06 | 0.96 | 0.97 | 0.97 | -3.96% | 7,011,500 |
| Mar 27, 2026 | 0.91 | 1.04 | 0.91 | 1.01 | 1.01 | 10.99% | 10,235,700 |
| 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 |