Recrusul S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	776,600
Jul 3, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	1,013,900
Jul 2, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	1,977,400
Jul 1, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	5,143,900
Jun 30, 2026	0.47	0.50	0.44	0.46	0.46	-2.13%	4,959,100
Jun 29, 2026	0.50	0.54	0.47	0.47	0.47	-4.08%	8,881,400
Jun 26, 2026	0.59	0.59	0.48	0.49	0.49	-19.67%	4,780,800
Jun 25, 2026	0.65	0.71	0.61	0.61	0.61	-4.69%	5,654,300
Jun 24, 2026	0.56	0.69	0.56	0.64	0.64	14.29%	11,210,700
Jun 23, 2026	0.55	0.58	0.55	0.56	0.56	-	4,283,000
Jun 22, 2026	0.48	0.58	0.47	0.56	0.56	19.15%	11,652,400
Jun 19, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	824,800
Jun 18, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	5,097,800
Jun 17, 2026	0.50	0.51	0.50	0.50	0.50	-	1,612,400
Jun 16, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	2,422,800
Jun 15, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	2,218,300
Jun 12, 2026	0.47	0.49	0.46	0.47	0.47	-	2,480,100
Jun 11, 2026	0.47	0.50	0.46	0.47	0.47	-	4,276,100
Jun 10, 2026	0.47	0.49	0.46	0.47	0.47	2.17%	4,179,600
Jun 9, 2026	0.50	0.51	0.45	0.46	0.46	-8.00%	3,259,000
Jun 8, 2026	0.51	0.53	0.50	0.50	0.50	-	3,181,400
Jun 5, 2026	0.55	0.56	0.50	0.50	0.50	-9.09%	6,265,700
Jun 3, 2026	0.55	0.59	0.55	0.55	0.55	-	3,711,000
Jun 2, 2026	0.55	0.57	0.55	0.55	0.55	1.85%	3,620,600
Jun 1, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	4,558,200
May 29, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	3,223,100
May 28, 2026	0.53	0.55	0.50	0.52	0.52	-	2,964,000
May 27, 2026	0.54	0.55	0.51	0.52	0.52	-	3,383,400
May 26, 2026	0.52	0.54	0.49	0.52	0.52	-1.89%	7,114,700
May 25, 2026	0.54	0.60	0.52	0.53	0.53	1.92%	8,083,300
May 22, 2026	0.49	0.55	0.49	0.52	0.52	6.12%	4,789,600
May 21, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	2,778,500
May 20, 2026	0.48	0.49	0.47	0.48	0.48	-	3,075,100
May 19, 2026	0.49	0.50	0.47	0.48	0.48	-	1,854,300
May 18, 2026	0.48	0.50	0.48	0.48	0.48	2.13%	2,838,900
May 15, 2026	0.51	0.52	0.46	0.47	0.47	-6.00%	2,152,400
May 14, 2026	0.49	0.53	0.48	0.50	0.50	4.17%	4,020,900
May 13, 2026	0.49	0.51	0.48	0.48	0.48	-4.00%	2,137,000
May 12, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	1,339,000
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