Recrusul SA RCSL3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 0.50000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.50 | 0.00% | BRL 0.51 | BRL 0.51 | BRL 0.48 | 44.00K |
| 2026-09-30 | BRL 0.50 | -1.96% | BRL 0.52 | BRL 0.52 | BRL 0.48 | 51.40K |
| 2026-09-29 | BRL 0.51 | 0.00% | BRL 0.52 | BRL 0.53 | BRL 0.50 | 76.80K |
| 2026-09-28 | BRL 0.51 | -1.92% | BRL 0.51 | BRL 0.53 | BRL 0.51 | 134.50K |
| 2026-09-25 | BRL 0.52 | -3.70% | BRL 0.54 | BRL 0.54 | BRL 0.52 | 485.40K |
| 2026-09-24 | BRL 0.54 | +3.85% | BRL 0.52 | BRL 0.55 | BRL 0.50 | 1.21M |
| 2026-09-23 | BRL 0.52 | +4.00% | BRL 0.54 | BRL 0.55 | BRL 0.49 | 1.91M |
| 2026-09-22 | BRL 0.50 | -1.96% | BRL 0.53 | BRL 0.53 | BRL 0.49 | 160.40K |
| 2026-09-21 | BRL 0.51 | +6.25% | BRL 0.48 | BRL 0.57 | BRL 0.48 | 1.69M |
| 2026-09-18 | BRL 0.48 | +2.13% | BRL 0.48 | BRL 0.51 | BRL 0.46 | 451.50K |
| 2026-09-17 | BRL 0.47 | -9.62% | BRL 0.55 | BRL 0.58 | BRL 0.43 | 3.43M |
| 2026-09-16 | BRL 0.52 | +18.18% | BRL 0.43 | BRL 0.59 | BRL 0.42 | 4.89M |
| 2026-09-15 | BRL 0.44 | +4.76% | BRL 0.43 | BRL 0.45 | BRL 0.41 | 71.30K |
| 2026-09-14 | BRL 0.42 | -4.55% | BRL 0.45 | BRL 0.45 | BRL 0.41 | 310.70K |
| 2026-09-11 | BRL 0.44 | +4.76% | BRL 0.41 | BRL 0.45 | BRL 0.41 | 232.30K |
| 2026-09-10 | BRL 0.42 | 0.00% | BRL 0.41 | BRL 0.45 | BRL 0.40 | 240.90K |
| 2026-09-09 | BRL 0.42 | -2.33% | BRL 0.43 | BRL 0.44 | BRL 0.39 | 215.90K |
| 2026-09-08 | BRL 0.43 | +7.50% | BRL 0.41 | BRL 0.43 | BRL 0.40 | 224.40K |
| 2026-09-04 | BRL 0.40 | +8.11% | BRL 0.38 | BRL 0.41 | BRL 0.37 | 584.50K |
| 2026-09-03 | BRL 0.37 | -5.13% | BRL 0.39 | BRL 0.39 | BRL 0.36 | 258.30K |
| 2026-09-02 | BRL 0.39 | 0.00% | BRL 0.37 | BRL 0.39 | BRL 0.37 | 115.10K |
| 2026-09-01 | BRL 0.39 | +2.63% | BRL 0.36 | BRL 0.39 | BRL 0.35 | 417.40K |
| 2026-08-31 | BRL 0.38 | 0.00% | BRL 0.39 | BRL 0.39 | BRL 0.37 | 78.10K |
| 2026-08-28 | BRL 0.38 | -2.56% | BRL 0.40 | BRL 0.40 | BRL 0.36 | 366.50K |
| 2026-08-27 | BRL 0.39 | -2.50% | BRL 0.41 | BRL 0.41 | BRL 0.38 | 401.90K |
| 2026-08-26 | BRL 0.40 | 0.00% | BRL 0.40 | BRL 0.41 | BRL 0.40 | 265.00K |
| 2026-08-25 | BRL 0.40 | -2.44% | BRL 0.41 | BRL 0.42 | BRL 0.40 | 243.40K |
| 2026-08-24 | BRL 0.41 | -2.38% | BRL 0.42 | BRL 0.44 | BRL 0.40 | 424.70K |
| 2026-08-21 | BRL 0.42 | +2.44% | BRL 0.41 | BRL 0.44 | BRL 0.41 | 364.60K |
| 2026-08-20 | BRL 0.41 | 0.00% | BRL 0.42 | BRL 0.44 | BRL 0.40 | 558.40K |
| 2026-08-19 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.43 | BRL 0.41 | 119.40K |
| 2026-08-18 | BRL 0.41 | 0.00% | BRL 0.42 | BRL 0.43 | BRL 0.41 | 38.70K |
| 2026-08-17 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.42 | BRL 0.40 | 15.60K |
| 2026-08-14 | BRL 0.41 | 0.00% | BRL 0.43 | BRL 0.43 | BRL 0.40 | 47.20K |
| 2026-08-13 | BRL 0.41 | 0.00% | BRL 0.39 | BRL 0.44 | BRL 0.39 | 117.10K |
| 2026-08-12 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.42 | BRL 0.40 | 46.10K |
| 2026-08-11 | BRL 0.41 | 0.00% | BRL 0.39 | BRL 0.43 | BRL 0.39 | 101.40K |
| 2026-08-07 | BRL 0.41 | -16.33% | BRL 0.50 | BRL 0.51 | BRL 0.38 | 610.00K |
| 2026-08-06 | BRL 0.49 | -7.55% | BRL 0.54 | BRL 0.58 | BRL 0.48 | 223.00K |
| 2026-08-05 | BRL 0.53 | -3.64% | BRL 0.55 | BRL 0.59 | BRL 0.53 | 362.10K |
| 2026-08-04 | BRL 0.55 | +7.84% | BRL 0.52 | BRL 0.63 | BRL 0.50 | 1.05M |
| 2026-08-03 | BRL 0.51 | +10.87% | BRL 0.47 | BRL 0.52 | BRL 0.46 | 313.00K |
| 2026-07-31 | BRL 0.46 | -2.13% | BRL 0.47 | BRL 0.47 | BRL 0.45 | 46.60K |
| 2026-07-30 | BRL 0.47 | +2.17% | BRL 0.47 | BRL 0.47 | BRL 0.45 | 132.90K |
| 2026-07-29 | BRL 0.46 | +2.22% | BRL 0.47 | BRL 0.47 | BRL 0.45 | 91.80K |
| 2026-07-28 | BRL 0.45 | 0.00% | BRL 0.44 | BRL 0.46 | BRL 0.44 | 72.30K |
| 2026-07-27 | BRL 0.45 | +4.65% | BRL 0.43 | BRL 0.46 | BRL 0.43 | 83.30K |
| 2026-07-24 | BRL 0.43 | -4.44% | BRL 0.47 | BRL 0.47 | BRL 0.42 | 67.20K |
| 2026-07-23 | BRL 0.45 | -2.17% | BRL 0.47 | BRL 0.48 | BRL 0.45 | 52.40K |
| 2026-07-22 | BRL 0.46 | +4.55% | BRL 0.45 | BRL 0.48 | BRL 0.45 | 130.70K |
| 2026-07-21 | BRL 0.44 | -2.22% | BRL 0.45 | BRL 0.48 | BRL 0.42 | 48.20K |
| 2026-07-20 | BRL 0.45 | +2.27% | BRL 0.45 | BRL 0.49 | BRL 0.45 | 67.20K |
| 2026-07-17 | BRL 0.44 | +10.00% | BRL 0.44 | BRL 0.45 | BRL 0.40 | 116.90K |
| 2026-07-16 | BRL 0.40 | 0.00% | BRL 0.41 | BRL 0.43 | BRL 0.40 | 72.90K |
| 2026-07-15 | BRL 0.40 | 0.00% | BRL 0.41 | BRL 0.41 | BRL 0.39 | 21.50K |
| 2026-07-14 | BRL 0.40 | +2.56% | BRL 0.39 | BRL 0.40 | BRL 0.39 | 32.30K |
| 2026-07-13 | BRL 0.39 | -4.88% | BRL 0.41 | BRL 0.42 | BRL 0.39 | 30.40K |
| 2026-07-10 | BRL 0.41 | 0.00% | BRL 0.40 | BRL 0.41 | BRL 0.39 | 26.30K |
| 2026-07-09 | BRL 0.41 | +2.50% | BRL 0.41 | BRL 0.41 | BRL 0.40 | 18.90K |
| 2026-07-08 | BRL 0.40 | -2.44% | BRL 0.40 | BRL 0.40 | BRL 0.39 | 23.00K |
| 2026-07-07 | BRL 0.41 | 0.00% | BRL 0.41 | BRL 0.41 | BRL 0.39 | 26.60K |
| 2026-07-06 | BRL 0.41 | +2.50% | BRL 0.39 | BRL 0.42 | BRL 0.39 | 24.00K |
| 2026-07-03 | BRL 0.40 | 0.00% | BRL 0.40 | BRL 0.40 | BRL 0.39 | 16.20K |
| 2026-07-02 | BRL 0.40 | 0.00% | BRL 0.38 | BRL 0.41 | BRL 0.38 | 78.40K |
| 2026-07-01 | BRL 0.40 | +2.56% | BRL 0.39 | BRL 0.42 | BRL 0.39 | 53.10K |
| 2026-06-30 | BRL 0.39 | -2.50% | BRL 0.39 | BRL 0.43 | BRL 0.38 | 107.60K |
| 2026-06-29 | BRL 0.40 | +5.26% | BRL 0.38 | BRL 0.45 | BRL 0.38 | 167.90K |
| 2026-06-26 | BRL 0.38 | -7.32% | BRL 0.42 | BRL 0.44 | BRL 0.38 | 186.60K |
| 2026-06-25 | BRL 0.41 | -6.82% | BRL 0.44 | BRL 0.51 | BRL 0.40 | 407.60K |
| 2026-06-24 | BRL 0.44 | +18.92% | BRL 0.38 | BRL 0.48 | BRL 0.38 | 777.20K |
| 2026-06-23 | BRL 0.37 | -5.13% | BRL 0.39 | BRL 0.39 | BRL 0.35 | 158.10K |
| 2026-06-22 | BRL 0.39 | +8.33% | BRL 0.36 | BRL 0.39 | BRL 0.35 | 222.50K |
| 2026-06-19 | BRL 0.36 | 0.00% | BRL 0.36 | BRL 0.37 | BRL 0.35 | 52.30K |
| 2026-06-18 | BRL 0.36 | -2.70% | BRL 0.38 | BRL 0.38 | BRL 0.36 | 8.00K |
| 2026-06-17 | BRL 0.37 | 0.00% | BRL 0.37 | BRL 0.38 | BRL 0.36 | 33.20K |
| 2026-06-16 | BRL 0.37 | 0.00% | BRL 0.37 | BRL 0.38 | BRL 0.36 | 30.80K |
| 2026-06-15 | BRL 0.37 | 0.00% | BRL 0.37 | BRL 0.38 | BRL 0.36 | 49.60K |
| 2026-06-12 | BRL 0.37 | 0.00% | BRL 0.37 | BRL 0.37 | BRL 0.36 | 63.70K |
| 2026-06-11 | BRL 0.37 | +2.78% | BRL 0.37 | BRL 0.37 | BRL 0.36 | 31.80K |
| 2026-06-10 | BRL 0.36 | -2.70% | BRL 0.37 | BRL 0.37 | BRL 0.35 | 40.50K |
| 2026-06-09 | BRL 0.37 | 0.00% | BRL 0.37 | BRL 0.37 | BRL 0.36 | 23.70K |
| 2026-06-08 | BRL 0.37 | 0.00% | BRL 0.37 | BRL 0.37 | BRL 0.36 | 37.50K |
| 2026-06-05 | BRL 0.37 | -2.63% | BRL 0.37 | BRL 0.38 | BRL 0.36 | 110.00K |
| 2026-06-03 | BRL 0.38 | 0.00% | BRL 0.38 | BRL 0.39 | BRL 0.37 | 47.40K |
| 2026-06-02 | BRL 0.38 | +2.70% | BRL 0.38 | BRL 0.38 | BRL 0.37 | 43.70K |
| 2026-06-01 | BRL 0.37 | -2.63% | BRL 0.38 | BRL 0.38 | BRL 0.37 | 24.10K |
| 2026-05-29 | BRL 0.38 | 0.00% | BRL 0.38 | BRL 0.38 | BRL 0.37 | 18.60K |
| 2026-05-28 | BRL 0.38 | +2.70% | BRL 0.38 | BRL 0.38 | BRL 0.37 | 42.60K |
| 2026-05-27 | BRL 0.37 | -2.63% | BRL 0.38 | BRL 0.39 | BRL 0.37 | 22.90K |
| 2026-05-26 | BRL 0.38 | 0.00% | BRL 0.37 | BRL 0.39 | BRL 0.37 | 16.10K |