Skip to main content
Recrusul S/A (BVMF:RCSL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.420
-0.290 (-7.82%)
At close: Dec 5, 2025

Recrusul S/A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.713.733.323.423.42-7.82%786,500
Dec 4, 20253.713.833.583.713.713.92%1,249,500
Dec 3, 20253.613.893.243.573.574.08%1,813,700
Dec 2, 20253.053.483.033.433.4315.49%1,805,200
Dec 1, 20252.313.002.302.972.9732.00%1,686,200
Nov 28, 20251.992.321.952.252.2513.64%1,397,100
Nov 27, 20252.102.151.951.981.98-2.94%358,500
Nov 26, 20251.922.101.922.042.047.94%374,200
Nov 25, 20251.891.941.851.891.891.07%173,600
Nov 24, 20251.831.921.831.871.870.54%109,700
Nov 21, 20251.911.951.851.861.86-1.06%120,500
Nov 19, 20251.971.971.851.881.881.08%68,500
Nov 18, 20251.861.941.851.861.86-1.59%404,900
Nov 17, 20251.992.061.871.891.89-4.06%215,900
Nov 14, 20251.802.051.801.971.9710.06%208,900
Nov 13, 20251.871.911.791.791.79-3.76%161,200
Nov 12, 20251.831.881.811.861.861.64%250,100
Nov 11, 20251.831.891.801.831.832.81%303,300
Nov 10, 20252.052.071.731.781.78-12.32%293,900
Nov 7, 20252.052.092.012.032.03-0.49%310,900
Nov 6, 20252.142.172.032.042.04-3.77%103,000
Nov 5, 20252.122.132.032.122.120.95%186,100
Nov 4, 20252.052.132.012.102.102.94%272,900
Nov 3, 20252.082.102.002.042.04-0.49%330,300
Oct 31, 20252.012.102.002.052.052.50%391,000
Oct 30, 20252.162.221.972.002.00-6.10%567,400
Oct 29, 20251.972.281.972.132.139.23%621,700
Oct 28, 20251.791.971.791.951.958.33%297,300
Oct 27, 20251.681.811.671.801.807.78%207,700
Oct 24, 20251.581.701.581.671.672.45%114,900
Oct 23, 20251.631.631.591.631.630.62%23,500
Oct 22, 20251.601.631.561.621.624.52%137,300
Oct 21, 20251.531.621.531.551.551.97%105,700
Oct 20, 20251.451.521.421.521.523.40%52,300
Oct 17, 20251.421.471.401.471.47-61,500
Oct 16, 20251.471.491.411.471.47-1.34%24,100
Oct 15, 20251.471.531.471.491.491.36%21,800
Oct 14, 20251.541.541.471.471.47-5.16%25,100
Oct 13, 20251.481.551.481.551.551.97%23,400
Oct 10, 20251.541.551.511.521.52-1.94%17,300
Oct 9, 20251.501.561.481.551.555.44%348,200
Oct 8, 20251.481.551.471.471.47-3.29%24,300
Oct 7, 20251.561.561.471.521.52-1.94%4,800
Oct 6, 20251.511.561.501.551.552.65%39,100
Oct 3, 20251.541.541.501.511.51-1.95%31,100
Oct 2, 20251.571.581.511.541.54-1.28%24,800
Oct 1, 20251.551.561.501.561.56-101,500
Sep 30, 20251.651.661.551.561.56-4.29%284,500
Sep 29, 20251.761.781.621.631.63-6.86%464,100
Sep 26, 20251.771.781.741.751.75-0.57%27,600
Sep 25, 20251.781.781.731.761.761.15%41,900
Sep 24, 20251.791.791.741.741.74-26,800
Sep 23, 20251.781.781.731.741.74-23,900
Sep 22, 20251.771.811.731.741.74-0.57%89,900
Sep 19, 20251.801.831.751.751.75-1.13%241,100
Sep 18, 20251.841.861.771.771.77-2.21%216,700
Sep 17, 20251.891.891.801.811.81-0.55%130,900
Sep 16, 20251.861.921.821.821.82-1.09%76,200
Sep 15, 20251.881.931.821.841.84-1.08%108,700
Sep 12, 20251.891.921.811.861.861.64%428,700
Sep 11, 20251.751.971.741.831.837.65%465,500
Sep 10, 20251.741.761.691.701.70-3.41%53,700
Sep 9, 20251.741.781.711.761.762.33%100,400
Sep 8, 20251.661.801.641.721.723.61%118,300
Sep 5, 20251.631.691.631.661.660.61%145,900
Sep 4, 20251.651.691.631.651.65-2.94%96,100
Sep 3, 20251.721.721.671.701.700.59%174,100
Sep 2, 20251.701.701.661.691.69-0.59%12,400
Sep 1, 20251.771.771.701.701.70-22,800
Aug 29, 20251.681.841.681.701.702.41%351,400
Aug 28, 20251.641.701.631.661.661.22%35,200
Aug 27, 20251.651.701.631.641.64-63,400
Aug 26, 20251.651.651.601.641.64-4,100
Aug 25, 20251.631.641.611.641.640.61%39,000
Aug 22, 20251.601.651.601.631.632.52%22,900
Aug 21, 20251.651.671.591.591.59-3.64%46,400
Aug 20, 20251.611.661.611.651.653.12%77,500
Aug 19, 20251.811.811.571.601.60-10.61%425,300
Aug 18, 20251.761.801.761.791.791.70%16,500
Aug 15, 20251.821.841.761.761.76-0.56%50,500
Aug 14, 20251.761.801.761.771.77-1.12%68,900
Aug 13, 20251.821.831.751.791.791.13%111,300
Aug 12, 20251.791.841.771.771.77-1.12%83,100
Aug 11, 20251.781.851.781.791.79-31,600
Aug 8, 20251.841.871.761.791.79-2.72%257,000
Aug 7, 20251.911.961.831.841.84-4.17%352,800
Aug 6, 20251.812.001.811.921.924.92%771,800
Aug 5, 20251.801.881.801.831.830.55%130,900
Aug 4, 20251.791.861.761.821.82-228,700
Aug 1, 20251.801.861.801.821.82-1.09%131,200
Jul 31, 20251.821.861.821.841.84-25,100
Jul 30, 20251.831.891.811.841.840.55%88,400
Jul 29, 20251.861.961.781.831.83-1.61%625,800
Jul 28, 20251.941.981.841.861.86-6.53%250,200
Jul 25, 20251.982.051.971.991.99-0.50%101,700
Jul 24, 20251.982.041.982.002.000.50%69,500
Jul 23, 20252.032.051.951.991.99-1.49%145,200
Jul 22, 20252.052.122.022.022.02-1.46%124,000
Jul 21, 20252.042.152.042.052.050.99%136,700
Jul 18, 20252.152.182.032.032.03-5.58%118,600