Recrusul S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,698,200
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