RCSL4

RECRUSUL PN Historical Data

Company Name Stock Ticker Symbol Market Type
Recrusul Sa RCSL4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.05 -5.75% 0.82 17:45:00
Open Price Low Price High Price Close Price Prev Close
0.87 0.81 0.87 0.82 0.87
more quote information »

RCSL4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.820.890.780.833075259,6250.000.0%
1 Month1.041.220.780.977317367,159-0.22-21.15%
3 Months1.021.220.781.02425,935-0.20-19.61%
6 Months1.621.640.781.09412,140-0.80-49.38%
1 Year2.602.940.781.89612,803-1.78-68.46%
3 Years2.406.900.783.292,867,663-1.58-65.83%
5 Years1.766.900.783.251,819,663-0.94-53.41%

RCSL4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 0.87 0.02 2.35% 0.85 0.89 0.83 245,800
Nov 24 2022 0.85 0.05 6.25% 0.80 0.85 0.79 257,400
Nov 23 2022 0.80 -0.03 -3.61% 0.83 0.83 0.78 392,900
Nov 22 2022 0.83 0.00 0.0% 0.82 0.84 0.80 142,400
Nov 21 2022 0.83 0.02 2.47% 0.82 0.84 0.80 142,400
Nov 18 2022 0.81 -0.05 -5.81% 0.86 0.88 0.81 449,500
Nov 17 2022 0.86 -0.08 -8.51% 0.94 0.94 0.85 646,900
Nov 16 2022 0.94 -0.01 -1.05% 0.95 0.96 0.92 326,100
Nov 14 2022 0.95 -0.02 -2.06% 0.99 0.99 0.94 168,400
Nov 11 2022 0.97 -0.05 -4.9% 1.02 1.04 0.97 741,100
Nov 10 2022 1.02 -0.03 -2.86% 1.05 1.06 0.99 311,500
Nov 09 2022 1.05 -0.01 -0.94% 1.07 1.12 1.04 531,700
Nov 08 2022 1.06 -0.03 -2.75% 1.10 1.11 1.05 255,400
Nov 07 2022 1.09 -0.07 -6.03% 1.16 1.19 1.09 336,200
Nov 04 2022 1.16 0.02 1.75% 1.17 1.22 1.13 433,300
Nov 03 2022 1.14 0.05 4.59% 1.08 1.18 1.08 576,200
Nov 01 2022 1.09 0.04 3.81% 1.07 1.12 1.04 205,600
Oct 31 2022 1.05 -0.04 -3.67% 1.04 1.12 1.01 221,300
Oct 28 2022 1.09 0.10 10.1% 0.99 1.15 0.98 859,300
See More Historical Prices ┬╗
Your Recent History
BOV
RCSL4
RECRUSUL P..
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:20221128 23:14:32