Recrusul Sa Historical Data - RCSL4 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Recrusul Sa (RCSL4)
Recrusul Sa (RCSL4) Historical

Recrusul Sa (RCSL4)

0.51

0.01

( 2.00% )

Updated: 16:05:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2	0.5	0.52	0.49	1035000	0.50806338	PR
4	-0.19	-27.1428571429	0.7	0.7	0.49	1446774	0.59024577	PR
12	-0.19	-27.1428571429	0.7	1.03	0.49	3803375	0.78940112	PR
26	-0.44	-46.3157894737	0.95	1.17	0.49	3259578	0.84172552	PR
52	-7.89	-93.9285714286	8.4	8.64	0.49	2835888	1.20135741	PR
156	-22.53	-97.7864583333	23.04	42.72	0.49	1910827	12.59805724	PR
260	-23.17	-97.8462837838	23.68	55.2	0.49	2365255	19.64931376	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	0.5	0	0.00	0.51	0.51	0.49	1474700
1713994200	0.5	-0.02	-3.85	0.51	0.52	0.5	363100
1713907800	0.52	0	0.00	0.52	0.52	0.5	1050800
1713821340	0.52	0.02	4.00	0.51	0.52	0.5	1035600
1713562200	0.5	-0.01	-1.96	0.5	0.51	0.49	1250800
1713475800	0.51	-0.04	-7.27	0.55	0.55	0.49	3605400
1713389400	0.55	-0.06	-9.84	0.61	0.62	0.55	2304500
1713302940	0.61	-0.01	-1.61	0.61	0.62	0.6	225700
1713216600	0.62	-0.02	-3.13	0.65	0.65	0.6	1610700
1712957400	0.64	0	0.00	0.64	0.65	0.63	1132300
1712870940	0.64	0	0.00	0.64	0.64	0.63	350400
1712784540	0.64	-0.01	-1.54	0.64	0.65	0.62	1080000
1712698140	0.65	-0.01	-1.52	0.66	0.66	0.65	901300
1712611740	0.66	0.02	3.13	0.64	0.66	0.64	1301200
1712352600	0.64	0	0.00	0.65	0.66	0.63	1519400
1712266140	0.64	0.02	3.23	0.62	0.66	0.62	4037800
1712179740	0.62	-0.08	-11.43	0.7	0.7	0.61	3244400
1712093400	0.7	0	0.00	0.7	0.7	0.68	463600
1712006940	0.7	0.0100001	1.45	0.7	0.7	0.68	537000
1711661400	0.6899999	-0.01	-1.43	0.7	0.71	0.67	1681400
1711574940	0.7	0	0.00	0.7	0.7	0.6899999	458200
1711488540	0.7	-0.01	-1.41	0.7	0.72	0.68	1592300
1711402140	0.71	-0.03	-4.05	0.74	0.75	0.6899999	1348600
1711143000	0.74	0	0.00	0.74	0.76	0.74	1884200
1711056600	0.74	0.01	1.37	0.74	0.75	0.72	1690000
1710970200	0.73	0.01	1.39	0.71	0.75	0.71	2447600
1710883740	0.72	0.01	1.41	0.71	0.74	0.7	2388700
1710797400	0.71	0.04	5.97	0.6899999	0.73	0.68	4573400
1710538200	0.67	-0.18	-21.18	0.86	0.88	0.67	4387600
1710451740	0.85	-0.05	-5.56	0.91	0.92	0.84	2914200
1710365400	0.9	-0.02	-2.17	0.92	0.93	0.88	2216600
1710278940	0.92	-0.05	-5.15	0.98	1.03	0.88	7826200
1710192600	0.97	0.03	3.19	0.95	0.99	0.95	3057500
1709933400	0.94	0.03	3.30	0.92	0.99	0.87	11142100
1709847000	0.91	0.04	4.60	0.88	0.96	0.87	16320300
1709760540	0.87	0.12	16.00	0.76	0.94	0.76	17695700
1709674200	0.75	0.02	2.74	0.74	0.78	0.73	6056500
1709587740	0.73	0.01	1.39	0.72	0.75	0.71	5545100
1709328600	0.72	0	0.00	0.72	0.73	0.71	1862600
1709242200	0.72	0	0.00	0.72	0.75	0.6899999	6084300
1709155800	0.72	-0.13	-15.29	0.86	0.89	0.7	9487400
1709069400	0.85	-0.07	-7.61	0.93	1.02	0.84	9918700
1708983000	0.92	0.09	10.84	0.85	0.95	0.85	16722600
1708723800	0.83	0.03	3.75	0.81	0.88	0.8	11965500
1708637400	0.8	0.05	6.67	0.75	0.83	0.75	8245200
1708550940	0.75	0.01	1.35	0.74	0.78	0.73	2699500
1708464600	0.74	0.02	2.78	0.72	0.76	0.72	1605100
1708378200	0.72	0.01	1.41	0.72	0.73	0.71	1425600
1708119000	0.71	0.01	1.43	0.7	0.72	0.7	1062800
1708032600	0.7	-0.07	-9.09	0.78	0.79	0.68	3545400
1707946200	0.77	0	0.00	0.78	0.79	0.77	721800
1707514200	0.77	0	0.00	0.78	0.79	0.77	491200
1707427800	0.77	0	0.00	0.78	0.79	0.76	994300
1707341400	0.77	0.03	4.05	0.74	0.8	0.74	4116700
1707255000	0.74	-0.01	-1.33	0.75	0.76	0.74	1595400
1707168600	0.75	0	0.00	0.76	0.8	0.74	4145700
1706909400	0.75	0.0600001	8.70	0.7	0.77	0.6899999	7387700
1706822940	0.6899999	0	0.00	0.6899999	0.7	0.67	1842000
1706736600	0.6899999	0	0.00	0.7	0.7	0.67	505400
1706650200	0.6899999	0	0.00	0.7	0.71	0.68	1188600
1706563800	0.6899999	0	0.00	0.7	0.72	0.68	2195500
1706304600	0.6899999	-0.05	-6.76	0.75	0.8	0.68	6384000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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