Recrusul S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.43	0.44	0.40	0.42	0.42	-2.33%	3,403,000
Sep 3, 2026	0.47	0.50	0.40	0.43	0.43	-6.52%	7,315,400
Sep 2, 2026	0.42	0.49	0.42	0.46	0.46	12.20%	7,680,100
Sep 1, 2026	0.40	0.42	0.39	0.41	0.41	5.13%	3,029,500
Aug 31, 2026	0.42	0.44	0.37	0.39	0.39	-4.88%	4,446,800
Aug 28, 2026	0.50	0.52	0.35	0.41	0.41	-16.33%	15,471,900
Aug 27, 2026	0.54	0.58	0.49	0.49	0.49	-14.04%	4,413,900
Aug 26, 2026	0.64	0.70	0.57	0.57	0.57	-24.00%	5,878,200
Aug 25, 2026	0.76	0.77	0.75	0.75	0.75	-	6,500,400
Aug 24, 2026	0.72	0.76	0.72	0.75	0.75	7.14%	8,624,600
Aug 21, 2026	0.67	0.72	0.66	0.70	0.70	6.06%	5,378,000
Aug 20, 2026	0.61	0.68	0.61	0.66	0.66	10.00%	14,723,200
Aug 19, 2026	0.57	0.64	0.57	0.60	0.60	7.14%	9,081,400
Aug 18, 2026	0.56	0.61	0.56	0.56	0.56	1.82%	4,212,500
Aug 17, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	2,894,800
Aug 14, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	4,643,700
Aug 13, 2026	0.50	0.58	0.50	0.55	0.55	10.00%	8,028,500
Aug 12, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	4,703,100
Aug 11, 2026	0.50	0.51	0.47	0.48	0.48	-5.88%	1,205,100
Aug 10, 2026	0.50	0.52	0.45	0.51	0.51	-	5,575,700
Aug 7, 2026	0.66	0.70	0.50	0.51	0.51	-32.89%	15,625,600
Aug 6, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	3,544,300
Aug 5, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	2,805,600
Aug 4, 2026	0.77	0.78	0.76	0.77	0.77	2.67%	2,158,000
Aug 3, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	5,525,300
Jul 31, 2026	0.72	0.74	0.71	0.73	0.73	4.29%	5,903,400
Jul 30, 2026	0.67	0.71	0.67	0.70	0.70	6.06%	5,227,500
Jul 29, 2026	0.64	0.68	0.63	0.66	0.66	4.76%	4,517,400
Jul 28, 2026	0.63	0.65	0.62	0.63	0.63	1.61%	2,831,300
Jul 27, 2026	0.61	0.64	0.60	0.62	0.62	6.90%	8,401,200
Jul 24, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	3,663,100
Jul 23, 2026	0.55	0.58	0.55	0.56	0.56	3.70%	5,010,200
Jul 22, 2026	0.52	0.55	0.51	0.54	0.54	5.88%	4,486,400
Jul 21, 2026	0.50	0.52	0.50	0.51	0.51	-	4,497,800
Jul 20, 2026	0.52	0.58	0.50	0.51	0.51	-	14,602,000
Jul 17, 2026	0.46	0.55	0.45	0.51	0.51	13.33%	8,041,200
Jul 16, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	5,416,700
Jul 15, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	3,902,400
Jul 14, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,130,700
Jul 13, 2026	0.44	0.44	0.43	0.43	0.43	-	1,040,700
Jul 10, 2026	0.44	0.45	0.43	0.43	0.43	-	6,346,000
Jul 9, 2026	0.43	0.45	0.43	0.43	0.43	-	3,540,400
Jul 8, 2026	0.42	0.45	0.41	0.43	0.43	2.38%	5,780,200
Jul 7, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	847,400
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