1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Recrusul Sa (RCSL3)
  7. Historical

RCSL3

RECRUSUL ON Historical Data

RCSL3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 1.53 -0.07 -4.38% 1.62 1.66 1.52 656,500
Feb 02 2023 1.60 0.00 0.0% 1.62 1.68 1.56 482,800
Feb 01 2023 1.60 0.03 1.91% 1.59 1.62 1.55 218,400
Jan 31 2023 1.57 0.04 2.61% 1.54 1.60 1.51 529,200
Jan 30 2023 1.53 0.01 0.66% 1.53 1.55 1.46 806,000
Jan 27 2023 1.52 0.00 0.0% 1.55 1.56 1.50 375,000
Jan 26 2023 1.52 0.01 0.66% 1.53 1.58 1.47 964,500
Jan 25 2023 1.51 -0.05 -3.21% 1.55 1.56 1.48 566,200
Jan 24 2023 1.56 0.03 1.96% 1.58 1.58 1.47 535,300
Jan 23 2023 1.53 -0.07 -4.38% 1.60 1.62 1.46 374,700
Jan 20 2023 1.60 -0.01 -0.62% 1.61 1.61 1.57 117,700
Jan 19 2023 1.61 0.03 1.9% 1.57 1.62 1.53 214,100
Jan 18 2023 1.58 -0.05 -3.07% 1.63 1.67 1.58 379,800
Jan 17 2023 1.63 -0.03 -1.81% 1.66 1.70 1.60 172,300
Jan 16 2023 1.66 0.07 4.4% 1.59 1.68 1.54 476,600
Jan 13 2023 1.59 -0.08 -4.79% 1.68 1.69 1.52 653,500
Jan 12 2023 1.67 -0.13 -7.22% 1.80 1.82 1.61 437,200
Jan 11 2023 1.80 -0.02 -1.1% 1.85 1.85 1.76 136,900
Jan 10 2023 1.82 0.00 +0.00% 1.80 1.88 1.76 0
Jan 10 2023 1.82 0.03 1.68% 1.80 1.88 1.76 533,800
Jan 09 2023 1.79 0.04 2.29% 1.77 1.82 1.69 672,100
Jan 06 2023 1.75 -0.06 -3.31% 1.89 1.89 1.72 603,300
Jan 05 2023 1.81 0.01 0.56% 1.89 1.94 1.79 625,900
Jan 04 2023 1.80 -0.10 -5.26% 1.95 2.00 1.67 666,200
Jan 03 2023 1.90 0.35 22.58% 1.55 2.00 1.55 1,036,900
Jan 02 2023 1.55 -0.15 -8.82% 1.64 1.70 1.36 580,400
Dec 30 2022 1.70 0.00 +0.00% 1.55 1.70 1.45 0
Dec 29 2022 1.70 0.13 8.28% 1.55 1.70 1.45 627,700
Dec 28 2022 1.57 0.04 2.61% 1.50 1.85 1.50 612,100
Dec 27 2022 1.53 -0.38 -19.9% 1.07 1.74 1.07 573,400
Dec 26 2022 1.91 0.01 0.53% 1.91 1.96 1.83 168,800
Dec 23 2022 1.90 0.01 0.53% 1.90 1.96 1.82 165,200
Dec 22 2022 1.89 0.01 0.53% 1.94 1.95 1.84 141,800
Dec 21 2022 1.88 0.01 0.53% 1.89 1.91 1.82 166,500
Dec 20 2022 1.87 0.05 2.75% 1.87 1.90 1.81 201,700
Dec 19 2022 1.82 0.00 0.0% 1.85 1.92 1.78 182,400
Dec 16 2022 1.82 -0.32 -14.95% 2.16 2.16 1.82 428,100
Dec 15 2022 2.14 0.05 2.39% 2.11 2.17 2.06 115,400
Dec 14 2022 2.09 -0.01 -0.48% 2.10 2.18 2.04 78,600
Dec 13 2022 2.10 -0.04 -1.87% 2.19 2.23 2.04 101,500
Dec 12 2022 2.14 0.00 0.0% 2.17 2.20 2.11 61,000
Dec 09 2022 2.14 0.06 2.88% 2.12 2.21 2.09 107,100
Dec 08 2022 2.08 0.02 0.97% 2.06 2.09 2.00 278,900
Dec 07 2022 2.06 0.08 4.04% 1.99 2.07 1.99 95,500
Dec 06 2022 1.98 0.03 1.54% 1.95 1.98 1.95 74,600
Dec 05 2022 1.95 0.00 0.0% 1.96 1.96 1.92 28,700
Dec 02 2022 1.95 -0.01 -0.51% 1.94 1.96 1.90 12,600
Dec 01 2022 1.96 0.07 3.7% 1.89 1.96 1.86 68,400
Nov 30 2022 1.89 0.01 0.53% 1.86 1.90 1.85 46,800
Nov 29 2022 1.88 0.03 1.62% 1.85 1.88 1.85 9,100
Nov 28 2022 1.85 -0.05 -2.63% 1.88 1.94 1.85 134,500
Nov 25 2022 1.90 0.04 2.15% 1.86 1.90 1.84 37,200
Nov 24 2022 1.86 0.04 2.2% 1.82 1.87 1.79 25,000
Nov 23 2022 1.82 -0.11 -5.7% 1.94 1.96 1.80 70,700
Nov 22 2022 1.93 0.00 +0.00% 1.98 1.98 1.90 0
Nov 22 2022 1.93 0.00 0.0% 1.98 1.98 1.90 74,500
Nov 21 2022 1.93 -0.01 -0.52% 1.98 1.98 1.90 74,500
Nov 18 2022 1.94 -0.01 -0.51% 1.95 2.05 1.94 67,300
Nov 17 2022 1.95 -0.05 -2.5% 2.00 2.08 1.91 167,900
Nov 16 2022 2.00 0.00 0.0% 2.05 2.05 1.93 101,700
Nov 15 2022 2.00 0.00 +0.00% 2.02 2.09 2.00 0
Nov 14 2022 2.00 -0.02 -0.99% 2.02 2.09 2.00 102,200
Nov 11 2022 2.02 -0.06 -2.88% 2.08 2.13 2.01 131,600
Nov 10 2022 2.08 0.00 0.0% 2.08 2.11 2.01 203,400
Nov 09 2022 2.08 0.01 0.48% 2.07 2.12 2.05 220,100
Nov 08 2022 2.07 0.02 0.98% 2.01 2.09 2.00 133,700
Your Recent History
BOV
RCSL3
RECRUSUL O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230206 17:02:53