Recrusul S/A (BVMF:RCSL4)
Brazil · Delayed Price · Currency is BRL 0.7000
+0.0100 (1.45%)
Nov 5, 2026, 5:32 PM GMT-3
Recrusul S/A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.69 | 0.76 | 0.67 | 0.70 | 0.70 | 1.45% | 1,557,800 |
| Nov 4, 2026 | 0.84 | 0.86 | 0.66 | 0.69 | 0.69 | -15.85% | 2,400,100 |
| Nov 3, 2026 | 0.61 | 0.90 | 0.61 | 0.82 | 0.82 | 36.67% | 5,552,500 |
| Oct 30, 2026 | 0.58 | 0.61 | 0.55 | 0.60 | 0.60 | 5.26% | 777,700 |
| Oct 29, 2026 | 0.58 | 0.61 | 0.56 | 0.57 | 0.57 | - | 529,900 |
| Oct 28, 2026 | 0.65 | 0.68 | 0.56 | 0.57 | 0.57 | -17.39% | 797,900 |
| Oct 27, 2026 | 0.71 | 0.75 | 0.65 | 0.69 | 0.69 | -1.43% | 494,100 |
| Oct 26, 2026 | 0.81 | 0.81 | 0.67 | 0.70 | 0.70 | -18.60% | 653,000 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.85 | 0.86 | 0.86 | -7.53% | 1,494,100 |
| Oct 22, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 1,229,400 |
| Oct 21, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | 1.04% | 2,076,000 |
| Oct 20, 2026 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | 2.13% | 1,718,800 |
| Oct 19, 2026 | 0.88 | 0.95 | 0.88 | 0.94 | 0.94 | 8.05% | 2,013,800 |
| Oct 16, 2026 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -5.43% | 668,100 |
| Oct 15, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | - | 609,900 |
| Oct 14, 2026 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -5.15% | 970,800 |
| Oct 13, 2026 | 0.93 | 1.06 | 0.93 | 0.97 | 0.97 | 4.30% | 2,826,400 |
| Oct 9, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -1.06% | 1,279,300 |
| Oct 8, 2026 | 0.93 | 0.99 | 0.92 | 0.94 | 0.94 | 3.30% | 836,100 |
| Oct 7, 2026 | 0.93 | 1.01 | 0.90 | 0.91 | 0.91 | - | 1,712,800 |
| Oct 6, 2026 | 0.95 | 1.00 | 0.90 | 0.91 | 0.91 | -4.21% | 565,900 |
| Oct 5, 2026 | 1.01 | 1.08 | 0.92 | 0.95 | 0.95 | -12.04% | 1,400,700 |
| Oct 2, 2026 | 1.12 | 1.16 | 1.04 | 1.08 | 1.08 | -3.57% | 291,400 |
| Oct 1, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 514,550 |
| Sep 30, 2026 | 1.16 | 1.24 | 1.12 | 1.16 | 1.16 | - | 952,625 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 248,100 |
| Sep 28, 2026 | 1.24 | 1.28 | 1.16 | 1.20 | 1.20 | -3.23% | 950,600 |
| Sep 25, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 280,875 |
| Sep 24, 2026 | 1.36 | 1.40 | 1.28 | 1.32 | 1.32 | -2.94% | 429,000 |
| Sep 23, 2026 | 1.24 | 1.40 | 1.20 | 1.36 | 1.36 | 13.33% | 1,326,375 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.20 | 1.20 | 1.20 | -6.25% | 587,175 |
| Sep 21, 2026 | 1.40 | 1.44 | 1.28 | 1.28 | 1.28 | -8.57% | 913,975 |
| Sep 18, 2026 | 1.48 | 1.52 | 1.40 | 1.40 | 1.40 | -5.41% | 855,900 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -5.13% | 607,525 |
| Sep 16, 2026 | 1.52 | 1.68 | 1.48 | 1.56 | 1.56 | 2.63% | 1,259,650 |
| Sep 15, 2026 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | - | 234,375 |
| Sep 14, 2026 | 1.60 | 1.64 | 1.48 | 1.52 | 1.52 | -5.00% | 836,650 |
| Sep 11, 2026 | 1.64 | 1.68 | 1.56 | 1.60 | 1.60 | - | 548,150 |
| Sep 10, 2026 | 1.60 | 1.72 | 1.56 | 1.60 | 1.60 | -4.76% | 1,040,600 |
| Sep 9, 2026 | 1.68 | 1.76 | 1.68 | 1.68 | 1.68 | - | 792,775 |
| Sep 8, 2026 | 1.68 | 1.76 | 1.60 | 1.68 | 1.68 | - | 971,900 |
| Sep 4, 2026 | 1.72 | 1.76 | 1.60 | 1.68 | 1.68 | -2.33% | 850,750 |
| Sep 3, 2026 | 1.88 | 2.00 | 1.60 | 1.72 | 1.72 | -6.52% | 1,767,900 |
| Sep 2, 2026 | 1.68 | 1.96 | 1.68 | 1.84 | 1.84 | 12.20% | 1,920,025 |
| Sep 1, 2026 | 1.60 | 1.68 | 1.56 | 1.64 | 1.64 | 5.13% | 757,375 |
| Aug 31, 2026 | 1.68 | 1.76 | 1.48 | 1.56 | 1.56 | -4.88% | 1,111,700 |
| Aug 28, 2026 | 2.00 | 2.08 | 1.40 | 1.64 | 1.64 | -16.33% | 3,867,975 |
| Aug 27, 2026 | 2.16 | 2.32 | 1.96 | 1.96 | 1.96 | -14.04% | 1,103,475 |
| Aug 26, 2026 | 2.56 | 2.80 | 2.28 | 2.28 | 2.28 | -24.00% | 1,469,550 |
| Aug 25, 2026 | 3.04 | 3.08 | 3.00 | 3.00 | 3.00 | - | 1,625,100 |