Recrusul S/A (BVMF:RCSL4)
Brazil · Delayed Price · Currency is BRL 0.9400
0.00 (0.00%)
Oct 9, 2026, 2:05 PM GMT-3
Recrusul S/A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | - | 957,700 |
| 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 |
| Aug 24, 2026 | 2.88 | 3.04 | 2.88 | 3.00 | 3.00 | 7.14% | 2,156,150 |
| Aug 21, 2026 | 2.68 | 2.88 | 2.64 | 2.80 | 2.80 | 6.06% | 1,344,500 |
| Aug 20, 2026 | 2.44 | 2.72 | 2.44 | 2.64 | 2.64 | 10.00% | 3,172,600 |
| Aug 19, 2026 | 2.28 | 2.56 | 2.28 | 2.40 | 2.40 | 7.14% | 1,812,400 |
| Aug 18, 2026 | 2.24 | 2.44 | 2.24 | 2.24 | 2.24 | 1.82% | 1,005,050 |
| Aug 17, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | -1.79% | 611,750 |
| Aug 14, 2026 | 2.24 | 2.28 | 2.20 | 2.24 | 2.24 | 1.82% | 1,160,925 |
| Aug 13, 2026 | 2.00 | 2.32 | 2.00 | 2.20 | 2.20 | 10.00% | 1,800,325 |
| Aug 12, 2026 | 1.92 | 2.04 | 1.92 | 2.00 | 2.00 | 4.17% | 1,175,775 |
| Aug 11, 2026 | 2.00 | 2.04 | 1.88 | 1.92 | 1.92 | -5.88% | 301,275 |
| Aug 10, 2026 | 2.00 | 2.08 | 1.80 | 2.04 | 2.04 | - | 1,393,925 |
| Aug 7, 2026 | 2.64 | 2.80 | 2.00 | 2.04 | 2.04 | -32.89% | 3,906,400 |
| Aug 6, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 886,075 |
| Aug 5, 2026 | 3.12 | 3.20 | 3.08 | 3.12 | 3.12 | 1.30% | 701,400 |
| Aug 4, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | 2.67% | 539,500 |
| Aug 3, 2026 | 2.96 | 3.04 | 2.92 | 3.00 | 3.00 | 2.74% | 1,381,325 |
| Jul 31, 2026 | 2.88 | 2.96 | 2.84 | 2.92 | 2.92 | 4.29% | 1,475,850 |