Recrusul S/A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.61	0.64	0.60	0.62	-	6.90%	8,421,200
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
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