São Paulo - Delayed Quote BRL

Recrusul S/A (RCSL4.SA)

Compare
0.7300
+0.0100
+(1.39%)
At close: January 15 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.00000.00000.00000.73000.7300-
Jan 14, 20250.73000.75000.69000.72000.72003,898,900
Jan 13, 20250.73000.76000.70000.72000.72002,674,100
Jan 10, 20250.71000.74000.69000.74000.74001,705,900
Jan 9, 20250.73000.77000.68000.71000.71003,163,300
Jan 8, 20250.78000.79000.71000.73000.73003,779,900
Jan 7, 20250.79000.85000.76000.78000.78009,784,400
Jan 6, 20250.93000.95000.72000.78000.780010,554,800
Jan 3, 20250.95001.13000.89000.89000.89009,145,400
Jan 2, 20251.05001.06000.94000.94000.94002,767,200
Dec 30, 20241.15001.16001.05001.06001.06003,104,000
Dec 27, 20241.26001.27001.12001.15001.15005,163,200
Dec 26, 20241.24001.26001.22001.25001.2500829,500
Dec 23, 20241.27001.29001.21001.22001.2200643,900
Dec 20, 20241.25001.29001.25001.28001.28001,183,900
Dec 19, 20241.22001.25001.20001.24001.24003,108,100
Dec 18, 20241.21001.27001.21001.24001.24004,227,000
Dec 17, 20241.24001.26001.17001.21001.21002,125,300
Dec 16, 20241.34001.40001.21001.24001.24002,536,600
Dec 13, 20241.32001.37001.32001.35001.35001,929,300
Dec 12, 20241.43001.48001.31001.32001.32004,092,600
Dec 11, 20241.72001.73001.42001.46001.46004,196,900
Dec 10, 20241.63001.82001.62001.70001.70006,591,700
Dec 9, 20241.62001.69001.57001.61001.61006,810,000
Dec 6, 20241.59001.63001.52001.61001.61005,662,200
Dec 5, 20241.58001.65001.55001.58001.58003,702,600
Dec 4, 20241.45001.57001.45001.55001.55003,732,700
Dec 3, 20241.43001.50001.42001.44001.44001,966,600
Dec 2, 20241.60001.65001.33001.44001.44005,189,800
Nov 29, 20241.70001.74001.55001.58001.58003,344,800
Nov 28, 20241.70001.73001.60001.65001.65003,166,000
Nov 27, 20242.05002.21001.72001.72001.720010,338,600
Nov 26, 20242.03002.21002.01002.01002.01004,811,600
Nov 25, 20241.84002.18001.84002.02002.02007,897,500
Nov 22, 20241.82001.85001.64001.81001.81008,791,700
Nov 21, 20241.83001.92001.80001.82001.82002,812,700
Nov 19, 20241.91001.92001.79001.82001.82003,891,600
Nov 18, 20241.71001.99001.71001.90001.90006,341,500
Nov 14, 20241.74001.81001.62001.64001.64008,619,900
Nov 13, 20241.52001.73001.52001.70001.70006,567,900
Nov 12, 20241.89001.90001.41001.50001.50009,398,800
Nov 11, 20241.92002.00001.89001.90001.90006,396,200
Nov 8, 20241.91001.97001.87001.89001.89005,211,700
Nov 7, 20242.01002.04001.86001.89001.89007,663,200
Nov 6, 20241.96002.14001.92001.97001.970016,457,600
Nov 5, 20241.96002.06001.81001.93001.930017,420,900
Nov 4, 20242.01002.06001.86001.92001.92007,730,200
Nov 1, 20241.95002.10001.89001.93001.93007,084,000
Oct 31, 20241.95002.00001.80001.87001.87004,560,100
Oct 30, 20241.96002.04001.81001.90001.90006,847,000
Oct 29, 20241.78002.17001.77001.95001.95009,900,300
Oct 28, 20241.75002.08001.72001.72001.72009,366,800
Oct 25, 20241.83001.91001.60001.71001.71007,449,400
Oct 24, 20241.63001.89001.55001.82001.82006,007,500
Oct 23, 20241.57001.73001.57001.64001.64004,207,700
Oct 22, 20242.03002.17001.51001.57001.57005,252,400
Oct 21, 20241.87002.33001.87001.97001.97005,803,000
Oct 18, 20241.47001.97001.46001.83001.83004,938,100
Oct 17, 20241.38001.46001.35001.43001.43004,151,300
Oct 16, 20241.34001.45001.29001.39001.39004,921,100
Oct 15, 20241.29001.39001.24001.35001.35003,736,500
Oct 14, 20241.24001.37001.22001.28001.28002,776,100
Oct 11, 20241.10001.24001.07001.21001.21003,060,300
Oct 10, 20241.08001.18001.06001.07001.07002,948,100
Oct 9, 20241.03001.13001.02001.07001.07003,917,500
Oct 8, 20241.00001.19001.00001.05001.05003,643,100
Oct 7, 20240.93001.01000.92000.98000.98001,021,400
Oct 4, 20240.91000.95000.91000.93000.9300176,300
Oct 3, 20240.95000.96000.89000.91000.9100395,100
Oct 2, 20240.96000.97000.95000.96000.9600171,200
Oct 1, 20240.96000.97000.94000.95000.9500140,800
Sep 30, 20240.94000.96000.94000.95000.9500121,600
Sep 27, 20240.96000.97000.94000.95000.9500209,500
Sep 26, 20241.00001.01000.95000.95000.9500251,900
Sep 25, 20241.00001.01000.98000.98000.9800256,000
Sep 24, 20240.99001.01000.98001.00001.0000422,600
Sep 23, 20240.97000.99000.95000.98000.9800197,900
Sep 20, 20241.01001.02000.95000.97000.9700143,500
Sep 19, 20241.01001.01000.97001.01001.0100268,600
Sep 18, 20241.00001.01000.97001.00001.0000243,400
Sep 17, 20241.04001.04000.99001.00001.0000251,600
Sep 16, 20241.01001.05001.01001.02001.0200405,500
Sep 13, 20241.05001.06001.00001.01001.0100369,800
Sep 12, 20241.10001.11001.04001.04001.0400437,200
Sep 11, 20241.08001.11001.08001.09001.0900359,900
Sep 10, 20241.13001.14001.07001.07001.0700846,100
Sep 9, 20241.08001.18001.07001.13001.13001,938,900
Sep 6, 20241.07001.10001.06001.07001.0700849,500
Sep 5, 20241.05001.09001.04001.05001.0500829,000
Sep 4, 20241.01001.06001.01001.04001.0400795,000
Sep 3, 20241.02001.12000.98001.01001.01001,711,100
Sep 2, 20240.90001.07000.89001.01001.01002,905,700
Aug 30, 20240.89000.91000.88000.90000.9000219,700
Aug 29, 20240.89000.89000.88000.89000.8900107,600
Aug 28, 20240.90000.90000.87000.88000.8800367,900
Aug 27, 20240.86000.91000.86000.89000.8900591,800
Aug 26, 20240.85000.87000.84000.87000.8700264,700
Aug 23, 20240.83000.86000.82000.85000.8500388,900
Aug 22, 20240.85000.85000.82000.83000.830095,100
Aug 21, 20240.83000.87000.83000.85000.8500490,900
Aug 20, 20240.81000.85000.80000.83000.8300431,600
Aug 19, 20240.82000.82000.80000.80000.8000187,900
Aug 16, 20240.83000.83000.80000.81000.810084,000
Aug 15, 20240.85000.85000.81000.82000.8200195,900
Aug 14, 20240.88000.88000.85000.85000.8500224,800
Aug 13, 20240.87000.88000.87000.87000.8700105,500
Aug 12, 20240.90000.90000.86000.87000.8700398,300
Aug 9, 20240.90000.90000.89000.90000.900082,900
Aug 8, 20240.89000.90000.88000.89000.8900183,300
Aug 7, 20240.90000.91000.88000.90000.9000410,900
Aug 6, 20240.87000.92000.84000.89000.8900771,000
Aug 5, 20240.85000.87000.77000.86000.8600555,300
Aug 2, 20240.99001.00000.87000.88000.8800569,600
Aug 1, 20241.00001.01000.99001.00001.0000530,900
Jul 31, 20240.99001.01000.99000.99000.9900317,100
Jul 30, 20241.04001.04001.00001.01001.0100925,900
Jul 29, 20241.04001.06001.03001.04001.0400613,900
Jul 26, 20241.03001.06001.03001.05001.0500793,500
Jul 25, 20241.02001.07001.01001.04001.04001,717,100
Jul 24, 20241.03001.04001.01001.03001.0300611,600
Jul 23, 20241.07001.07001.02001.03001.0300264,700
Jul 22, 20241.02001.10001.00001.08001.08001,336,400
Jul 19, 20241.05001.05001.00001.02001.0200432,100
Jul 18, 20241.08001.09001.05001.06001.0600207,100
Jul 17, 20241.13001.14001.08001.09001.0900601,100
Jul 16, 20241.17001.17001.12001.12001.1200490,500
Jul 15, 20241.16001.20001.14001.18001.18001,221,400
Jul 12, 20241.18001.18001.14001.16001.1600534,000
Jul 11, 20241.19001.21001.18001.19001.19001,496,100
Jul 10, 20241.15001.22001.13001.20001.20002,152,400
Jul 9, 20241.09001.16001.09001.15001.1500971,700
Jul 8, 20241.09001.11001.06001.09001.0900970,600
Jul 5, 20241.12001.13001.06001.09001.0900614,400
Jul 4, 20241.25001.26001.13001.13001.13002,745,500
Jul 3, 20241.19001.27001.19001.26001.26002,226,000
Jul 2, 20241.18001.22001.17001.18001.1800641,000
Jul 1, 20241.18001.24001.16001.17001.17001,393,400
Jun 28, 20241.07001.20001.07001.17001.17001,587,600
Jun 27, 20241.04001.08001.03001.05001.0500929,400
Jun 26, 20241.05001.07001.02001.04001.0400465,500
Jun 25, 20241.05001.06001.04001.04001.0400140,800
Jun 24, 20241.01001.08000.99001.05001.05001,127,800
Jun 21, 20241.00001.02000.99001.00001.0000306,800
Jun 20, 20241.08001.11000.99001.00001.0000551,100
Jun 19, 20241.14001.14001.06001.08001.0800496,500
Jun 18, 20241.17001.17001.14001.14001.1400176,300
Jun 17, 20241.18001.23001.15001.17001.1700731,800
Jun 14, 20241.18001.19001.17001.18001.1800279,800
Jun 13, 20241.20001.20001.17001.18001.1800252,200
Jun 12, 20241.22001.23001.17001.19001.1900531,700
Jun 11, 20241.20001.28001.15001.20001.20001,703,600
Jun 10, 20241.17001.26001.16001.18001.1800359,500
Jun 7, 20241.16001.18001.15001.16001.1600420,500
Jun 6, 20241.17001.22001.14001.16001.16001,379,900
Jun 5, 20241.16001.17001.14001.15001.1500228,300
Jun 4, 20241.18001.20001.13001.14001.1400707,100
Jun 3, 20241.18001.27001.10001.14001.1400944,500
May 31, 2024 1:4 Stock Splits
May 31, 20241.00001.35000.99001.15001.15002,157,600
May 29, 20241.20001.28001.16001.20001.2000594,175
May 28, 20241.48001.48001.12001.20001.2000631,825
May 27, 20241.48001.52001.44001.48001.480059,475
May 24, 20241.52001.52001.44001.48001.480039,475
May 23, 20241.56001.56001.44001.48001.4800203,325
May 22, 20241.52001.60001.48001.52001.5200443,875
May 21, 20241.52001.56001.48001.48001.4800117,600
May 20, 20241.52001.56001.48001.52001.520060,500
May 17, 20241.60001.60001.48001.48001.4800121,525
May 16, 20241.60001.64001.56001.56001.5600301,175
May 15, 20241.72001.72001.56001.56001.5600274,725
May 14, 20241.80001.84001.68001.68001.6800281,525
May 13, 20241.96002.00001.80001.80001.8000560,925
May 10, 20241.96002.00001.92002.00002.0000115,000
May 9, 20242.00002.00001.96002.00002.000062,200
May 8, 20242.00002.00001.96001.96001.960032,900
May 7, 20241.96002.04001.92001.96001.9600256,550
May 6, 20242.00002.04001.96001.96001.9600283,350
May 3, 20242.00002.04001.96002.00002.000091,875
May 2, 20242.00002.04001.96002.00002.0000151,500
Apr 30, 20242.04002.04001.96002.00002.000026,325
Apr 29, 20242.04002.04002.00002.00002.0000223,050
Apr 26, 20242.04002.04001.96002.04002.0400119,775
Apr 25, 20242.04002.04001.96002.00002.0000368,775
Apr 24, 20242.04002.08002.00002.04002.040092,575
Apr 23, 20242.08002.08002.00002.08002.0800274,150
Apr 22, 20242.04002.08002.00002.04002.0400264,025
Apr 19, 20242.00002.04001.96002.00002.0000315,200
Apr 18, 20242.20002.20001.96002.00002.0000926,075
Apr 17, 20242.44002.48002.20002.20002.2000689,525
Apr 16, 20242.44002.48002.40002.44002.440072,475
Apr 15, 20242.60002.60002.40002.44002.4400527,225
Apr 12, 20242.56002.60002.52002.56002.5600311,375
Apr 11, 20242.56002.56002.52002.52002.520094,325
Apr 10, 20242.56002.60002.48002.52002.5200302,700
Apr 9, 20242.64002.64002.60002.60002.6000279,375
Apr 8, 20242.56002.64002.56002.60002.6000339,825
Apr 5, 20242.60002.64002.52002.56002.5600380,400
Apr 4, 20242.48002.64002.48002.56002.56001,080,075
Apr 3, 20242.80002.80002.44002.48002.4800842,050
Apr 2, 20242.80002.80002.72002.80002.8000216,900
Apr 1, 20242.80002.80002.76002.76002.7600230,075
Mar 28, 20242.80002.84002.68002.76002.7600462,850
Mar 27, 20242.80002.80002.76002.76002.7600218,600
Mar 26, 20242.80002.88002.72002.80002.8000583,300
Mar 25, 20242.96003.00002.76002.84002.8400566,000
Mar 22, 20242.96003.04002.96002.96002.9600473,125
Mar 21, 20242.96003.00002.88002.92002.9200445,100
Mar 20, 20242.84003.00002.84002.88002.8800809,200
Mar 19, 20242.84002.96002.84002.84002.8400641,900
Mar 18, 20242.76002.92002.72002.80002.80001,186,850
Mar 15, 20243.44003.52002.68002.68002.68001,119,200
Mar 14, 20243.64003.68003.36003.44003.4400788,125
Mar 13, 20243.68003.72003.52003.60003.6000809,075
Mar 12, 20243.92004.12003.52003.72003.72002,221,750
Mar 11, 20243.80003.96003.80003.88003.8800848,625
Mar 8, 20243.68003.96003.48003.76003.76002,785,525
Mar 7, 20243.52003.84003.48003.64003.64004,080,075
Mar 6, 20243.04003.76003.04003.48003.48004,423,925
Mar 5, 20242.96003.12002.92003.00003.00001,514,125
Mar 4, 20242.88003.00002.84002.92002.92001,386,275
Mar 1, 20242.88002.92002.84002.88002.8800465,650
Feb 29, 20242.88003.00002.76002.88002.88001,521,075
Feb 28, 20243.44003.56002.80002.88002.88002,371,850
Feb 27, 20243.72004.08003.36003.40003.40002,479,675
Feb 26, 20243.40003.80003.40003.68003.68004,180,650
Feb 23, 20243.24003.52003.20003.32003.32002,991,375
Feb 22, 20243.00003.32003.00003.20003.20002,061,300
Feb 21, 20242.96003.12002.92003.00003.0000674,875
Feb 20, 20242.88003.04002.88002.96002.9600401,275
Feb 19, 20242.88002.92002.84002.88002.8800356,400
Feb 16, 20242.80002.88002.80002.84002.8400265,700
Feb 15, 20243.12003.16002.72002.80002.8000886,350
Feb 14, 20243.12003.16003.08003.08003.0800180,450
Feb 9, 20243.12003.16003.08003.08003.0800123,025
Feb 8, 20243.12003.16003.04003.08003.0800248,575
Feb 7, 20242.96003.20002.96003.08003.08001,029,175
Feb 6, 20243.00003.04002.96002.96002.9600398,850
Feb 5, 20243.04003.20002.96003.00003.00001,036,425
Feb 2, 20242.80003.08002.76003.00003.00001,846,925
Feb 1, 20242.76002.80002.68002.76002.7600460,500
Jan 31, 20242.80002.80002.68002.76002.7600126,350
Jan 30, 20242.80002.84002.72002.76002.7600297,150
Jan 29, 20242.80002.88002.72002.76002.7600548,875
Jan 26, 20243.00003.20002.72002.76002.76001,596,000
Jan 25, 20242.76003.08002.76002.96002.96001,026,025
Jan 24, 20242.76002.84002.72002.76002.7600321,475
Jan 23, 20242.80002.84002.72002.76002.7600241,750
Jan 22, 20242.96003.00002.76002.76002.7600155,350
Jan 19, 20242.84003.04002.80002.92002.9200238,600
Jan 18, 20243.00003.00002.76002.80002.8000243,225
Jan 17, 20243.12003.12002.96002.96002.9600526,700
Jan 16, 20243.20003.24003.08003.08003.0800473,000
Jan 15, 20243.20003.24003.12003.20003.2000272,850