São Paulo - Delayed Quote
BRL
Recrusul S/A (RCSL4.SA)
0.6600
-0.0400
(-5.71%)
At close: November 6 at 6:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.6900
0.7300
0.6600
0.6600
0.6600
1,390,900
Nov 5, 2026
0.6900
0.7600
0.6700
0.7000
0.7000
1,606,200
Nov 4, 2026
0.8400
0.8600
0.6600
0.6900
0.6900
2,400,100
Nov 3, 2026
0.6100
0.9000
0.6100
0.8200
0.8200
5,552,500
Oct 30, 2026
0.5800
0.6100
0.5500
0.6000
0.6000
778,300
Oct 29, 2026
0.5800
0.6100
0.5600
0.5700
0.5700
534,500
Oct 28, 2026
0.6500
0.6800
0.5600
0.5700
0.5700
829,300
Oct 27, 2026
0.7100
0.7500
0.6500
0.6900
0.6900
494,300
Oct 26, 2026
0.8100
0.8100
0.6700
0.7000
0.7000
663,300
Oct 23, 2026
0.9300
0.9500
0.8500
0.8600
0.8600
1,521,500
Oct 22, 2026
0.9600
0.9800
0.9200
0.9300
0.9300
1,266,800
Oct 21, 2026
0.9600
1.0000
0.9500
0.9700
0.9700
2,095,700
Oct 20, 2026
0.9300
0.9700
0.9100
0.9600
0.9600
1,764,900
Oct 19, 2026
0.8800
0.9500
0.8800
0.9400
0.9400
2,054,600
Oct 16, 2026
0.9200
0.9200
0.8600
0.8700
0.8700
668,300
Oct 15, 2026
0.9000
0.9500
0.9000
0.9200
0.9200
611,900
Oct 14, 2026
0.9700
0.9900
0.9200
0.9200
0.9200
1,001,800
Oct 13, 2026
0.9300
1.0600
0.9300
0.9700
0.9700
3,115,800
Oct 9, 2026
0.9400
0.9700
0.9200
0.9300
0.9300
1,291,900
Oct 8, 2026
0.9300
0.9900
0.9200
0.9400
0.9400
894,600
Oct 7, 2026
0.9300
1.0100
0.9000
0.9100
0.9100
1,762,300
Oct 6, 2026
0.9500
1.0000
0.9000
0.9100
0.9100
582,500
Oct 5, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
1.0100
1.0800
0.9200
0.9500
0.9500
1,415,500
Oct 2, 2026
1.1200
1.1600
1.0400
1.0800
1.0800
294,150
Oct 1, 2026
1.1600
1.1600
1.1200
1.1600
1.1600
525,500
Sep 30, 2026
1.1600
1.2400
1.1200
1.1600
1.1600
959,625
Sep 29, 2026
1.2000
1.2000
1.1600
1.1600
1.1600
255,525
Sep 28, 2026
1.2400
1.2800
1.1600
1.2000
1.2000
955,825
Sep 25, 2026
1.3200
1.3200
1.2400
1.2400
1.2400
288,425
Sep 24, 2026
1.3600
1.4000
1.2800
1.3200
1.3200
430,150
Sep 23, 2026
1.2400
1.4000
1.2000
1.3600
1.3600
1,366,400
Sep 22, 2026
1.2800
1.3200
1.2000
1.2000
1.2000
699,925
Sep 21, 2026
1.4000
1.4400
1.2800
1.2800
1.2800
998,125
Sep 18, 2026
1.4800
1.5200
1.4000
1.4000
1.4000
901,850
Sep 17, 2026
1.6000
1.6000
1.4800
1.4800
1.4800
630,850
Sep 16, 2026
1.5200
1.6800
1.4800
1.5600
1.5600
1,303,350
Sep 15, 2026
1.5200
1.5600
1.5200
1.5200
1.5200
322,350
Sep 14, 2026
1.6000
1.6400
1.4800
1.5200
1.5200
1,019,775
Sep 11, 2026
1.6400
1.6800
1.5600
1.6000
1.6000
576,150
Sep 10, 2026
1.6000
1.7200
1.5600
1.6000
1.6000
1,095,100
Sep 9, 2026
1.6800
1.7600
1.6800
1.6800
1.6800
958,250
Sep 8, 2026
1.6800
1.7600
1.6000
1.6800
1.6800
1,086,725
Sep 4, 2026
1.7200
1.7600
1.6000
1.6800
1.6800
881,075
Sep 3, 2026
1.8800
2.0000
1.6000
1.7200
1.7200
1,828,850
Sep 2, 2026
1.6800
1.9600
1.6800
1.8400
1.8400
2,106,725
Sep 1, 2026
1.6000
1.6800
1.5600
1.6400
1.6400
826,450
Aug 31, 2026
1.6800
1.7600
1.4800
1.5600
1.5600
1,134,650
Aug 28, 2026
2.0000
2.0800
1.4000
1.6400
1.6400
3,888,075
Aug 27, 2026
2.1600
2.3200
1.9600
1.9600
1.9600
1,233,225
Aug 26, 2026
2.5600
2.8000
2.2800
2.2800
2.2800
1,612,875
Aug 25, 2026
3.0400
3.0800
3.0000
3.0000
3.0000
1,954,700
Aug 24, 2026
2.8800
3.0400
2.8800
3.0000
3.0000
2,516,250
Aug 21, 2026
2.6800
2.8800
2.6400
2.8000
2.8000
1,677,025
Aug 20, 2026
2.4400
2.7200
2.4400
2.6400
2.6400
3,680,800
Aug 19, 2026
2.2800
2.5600
2.2800
2.4000
2.4000
2,270,350
Aug 18, 2026
2.2400
2.4400
2.2400
2.2400
2.2400
1,053,125
Aug 17, 2026
2.2000
2.2400
2.2000
2.2000
2.2000
723,700
Aug 14, 2026
2.2400
2.2800
2.2000
2.2400
2.2400
1,322,800
Aug 13, 2026
2.0000
2.3200
2.0000
2.2000
2.2000
2,007,125
Aug 12, 2026
1.9200
2.0400
1.9200
2.0000
2.0000
1,220,525
Aug 11, 2026
2.0000
2.0400
1.8800
1.9200
1.9200
325,575
Aug 10, 2026
2.0000
2.0800
1.8000
2.0400
2.0400
1,640,025
Aug 7, 2026
2.6400
2.8000
2.0000
2.0400
2.0400
3,976,525
Aug 6, 2026
3.1200
3.1200
3.0400
3.0400
3.0400
1,379,925
Aug 5, 2026
3.1200
3.2000
3.0800
3.1200
3.1200
829,900
Aug 4, 2026
3.0800
3.1200
3.0400
3.0800
3.0800
849,150
Aug 3, 2026
2.9600
3.0400
2.9200
3.0000
3.0000
1,637,125
Jul 31, 2026
2.8800
2.9600
2.8400
2.9200
2.9200
1,552,400
Jul 30, 2026
2.6800
2.8400
2.6800
2.8000
2.8000
1,306,875
Jul 29, 2026
2.5600
2.7200
2.5200
2.6400
2.6400
1,427,225
Jul 28, 2026
2.5200
2.6000
2.4800
2.5200
2.5200
707,825
Jul 27, 2026
2.4400
2.5600
2.4000
2.4800
2.4800
2,245,775
Jul 24, 2026
2.2400
2.3200
2.2000
2.3200
2.3200
938,300
Jul 23, 2026
2.2000
2.3200
2.2000
2.2400
2.2400
1,419,850
Jul 22, 2026
2.0800
2.2000
2.0400
2.1600
2.1600
1,316,400
Jul 21, 2026
2.0000
2.0800
2.0000
2.0400
2.0400
1,249,550
Jul 20, 2026
2.0800
2.3200
2.0000
2.0400
2.0400
3,650,500
Jul 17, 2026
1.8400
2.2000
1.8000
2.0400
2.0400
2,042,300
Jul 16, 2026
1.7600
1.8800
1.7600
1.8000
1.8000
1,400,150
Jul 15, 2026
1.7200
1.7600
1.6800
1.7200
1.7200
980,950
Jul 14, 2026
1.7200
1.7600
1.6800
1.6800
1.6800
282,925
Jul 13, 2026
1.7600
1.7600
1.7200
1.7200
1.7200
366,275
Jul 10, 2026
1.7600
1.8000
1.7200
1.7200
1.7200
1,665,250
Jul 9, 2026
1.7200
1.8000
1.7200
1.7200
1.7200
915,100
Jul 8, 2026
1.6800
1.8000
1.6400
1.7200
1.7200
1,594,950
Jul 7, 2026
1.7600
1.8000
1.6400
1.6800
1.6800
238,700
Jul 6, 2026
1.8400
1.8400
1.7200
1.7600
1.7600
302,375
Jul 3, 2026
1.7600
1.8000
1.7200
1.8000
1.8000
279,075
Jul 2, 2026
1.8000
1.8400
1.7200
1.7600
1.7600
494,350
Jul 1, 2026
1.8400
1.9200
1.8000
1.8000
1.8000
1,392,200
Jun 30, 2026
1.8800
2.0000
1.7600
1.8400
1.8400
1,300,975
Jun 29, 2026
2.0000
2.1600
1.8800
1.8800
1.8800
2,322,575
Jun 26, 2026
2.3600
2.3600
1.9200
1.9600
1.9600
1,218,925
Jun 25, 2026
2.6000
2.8400
2.4400
2.4400
2.4400
1,546,750
Jun 24, 2026
2.2400
2.7600
2.2400
2.5600
2.5600
2,916,400
Jun 23, 2026
2.2000
2.3200
2.2000
2.2400
2.2400
1,161,175
Jun 22, 2026
1.9200
2.3200
1.8800
2.2400
2.2400
2,913,100
Jun 19, 2026
1.9200
1.9600
1.8400
1.8800
1.8800
213,700
Jun 18, 2026
2.0000
2.0400
1.9200
1.9200
1.9200
1,312,400
Jun 17, 2026
2.0000
2.0400
2.0000
2.0000
2.0000
403,100
Jun 16, 2026
1.9200
2.0400
1.9200
2.0000
2.0000
653,725
Jun 15, 2026
1.9200
1.9600
1.8800
1.9200
1.9200
582,725
Jun 12, 2026
1.8800
1.9600
1.8400
1.8800
1.8800
631,150
Jun 11, 2026
1.8800
2.0000
1.8400
1.8800
1.8800
1,069,025
Jun 10, 2026
1.8800
1.9600
1.8400
1.8800
1.8800
1,076,050
Jun 9, 2026
2.0000
2.0400
1.8000
1.8400
1.8400
855,250
Jun 8, 2026
2.0400
2.1200
2.0000
2.0000
2.0000
948,375
Jun 5, 2026
2.2000
2.2400
2.0000
2.0000
2.0000
1,579,125
Jun 3, 2026
2.2000
2.3600
2.2000
2.2000
2.2000
1,014,700
Jun 2, 2026
2.2000
2.2800
2.2000
2.2000
2.2000
961,600
Jun 1, 2026
2.1200
2.2400
2.1200
2.1600
2.1600
1,139,550
May 29, 2026
2.0800
2.1600
2.0400
2.1200
2.1200
805,775
May 28, 2026
2.1200
2.2000
2.0000
2.0800
2.0800
787,800
May 27, 2026
2.1600
2.2000
2.0400
2.0800
2.0800
914,600
May 26, 2026
2.0800
2.1600
1.9600
2.0800
2.0800
1,778,675
May 25, 2026
2.1600
2.4000
2.0800
2.1200
2.1200
2,189,250
May 22, 2026
1.9600
2.2000
1.9600
2.0800
2.0800
1,215,200
May 21, 2026
1.9600
2.0000
1.9200
1.9600
1.9600
694,625
May 20, 2026
1.9200
1.9600
1.8800
1.9200
1.9200
783,650
May 19, 2026
1.9600
2.0000
1.8800
1.9200
1.9200
489,600
May 18, 2026
1.9200
2.0000
1.9200
1.9200
1.9200
729,500
May 15, 2026
2.0400
2.0800
1.8400
1.8800
1.8800
560,100
May 14, 2026
1.9600
2.1200
1.9200
2.0000
2.0000
1,052,300
May 13, 2026
1.9600
2.0400
1.9200
1.9200
1.9200
538,325
May 12, 2026
2.1200
2.1200
1.9600
2.0000
2.0000
405,175
May 11, 2026
2.0800
2.2400
2.0800
2.0800
2.0800
777,750
May 8, 2026
2.2000
2.2400
2.0400
2.0800
2.0800
1,107,875
May 7, 2026
2.4000
2.4400
2.2400
2.2400
2.2400
1,019,475
May 6, 2026
2.4400
2.5200
2.3200
2.3600
2.3600
1,336,650
May 5, 2026
2.4400
2.6000
2.4000
2.4000
2.4000
1,047,525
May 4, 2026
2.4000
2.6000
2.4000
2.4400
2.4400
1,372,025
Apr 30, 2026
2.4800
2.5600
2.3600
2.4000
2.4000
824,950
Apr 29, 2026
2.8000
2.8400
2.4800
2.5200
2.5200
593,675
Apr 28, 2026
2.9200
3.0800
2.7200
2.8400
2.8400
897,825
Apr 27, 2026
2.3600
3.0400
2.3600
2.8400
2.8400
1,968,175
Apr 24, 2026
2.4000
2.5200
2.2800
2.3200
2.3200
425,000
Apr 23, 2026
2.6000
2.6800
2.3600
2.4000
2.4000
913,150
Apr 22, 2026
2.7600
2.8000
2.6000
2.6000
2.6000
576,200
Apr 20, 2026
2.7200
2.8400
2.7200
2.7200
2.7200
347,075
Apr 17, 2026
2.8800
2.9200
2.7200
2.7600
2.7600
572,200
Apr 16, 2026
2.8400
2.9200
2.7200
2.8800
2.8800
725,475
Apr 15, 2026
2.9600
3.2000
2.8000
2.8000
2.8000
999,300
Apr 14, 2026
2.8800
3.0400
2.8000
2.9600
2.9600
649,175
Apr 13, 2026
3.1200
3.2000
2.8800
2.8800
2.8800
543,150
Apr 10, 2026
3.4800
3.5600
3.2000
3.2800
3.2800
1,186,025
Apr 9, 2026
3.4800
3.6000
3.4800
3.4800
3.4800
1,130,775
Apr 8, 2026
3.6000
3.7200
3.3600
3.4000
3.4000
1,345,000
Apr 7, 2026
3.8800
3.9600
3.5200
3.5200
3.5200
1,841,875
Apr 6, 2026
3.9200
4.1200
3.9200
3.9200
3.9200
1,852,900
Apr 2, 2026
3.6800
4.0400
3.6800
3.9200
3.9200
1,724,925
Apr 1, 2026
3.7600
3.8400
3.6000
3.6000
3.6000
897,575
Mar 31, 2026
3.8800
3.9600
3.6000
3.7600
3.7600
2,105,725
Mar 30, 2026
4.0400
4.2400
3.8400
3.8800
3.8800
2,000,750
Mar 27, 2026
3.6400
4.1600
3.6400
4.0400
4.0400
2,704,525
Mar 26, 2026
4.1200
4.2000
3.5200
3.6400
3.6400
1,840,375
Mar 25, 2026
4.4400
4.6000
4.0000
4.1200
4.1200
1,779,500
Mar 24, 2026
5.1600
5.2400
4.4400
4.4400
4.4400
2,098,600
Mar 23, 2026
4.7600
5.2000
4.7200
5.0800
5.0800
2,022,475
Mar 20, 2026
4.8000
4.9200
4.6800
4.6800
4.6800
1,359,775
Mar 19, 2026
5.3600
5.5200
4.8400
4.8400
4.8400
1,976,525
Mar 18, 2026
5.0400
5.5600
4.8000
5.4800
5.4800
2,970,175
Mar 17, 2026
5.1200
5.2400
5.0000
5.0000
5.0000
1,495,075
Mar 16, 2026
5.0800
5.4000
5.0400
5.0800
5.0800
1,635,225
Mar 13, 2026
5.0400
5.8000
5.0000
5.0000
5.0000
3,138,325
Mar 12, 2026
5.1200
5.2400
4.7600
5.0000
5.0000
1,351,300
Mar 11, 2026
5.0000
5.2400
5.0000
5.1200
5.1200
1,744,150
Mar 10, 2026
4.8800
5.2000
4.7200
4.9600
4.9600
2,521,350
Mar 9, 2026
4.3200
5.4400
4.3200
4.8800
4.8800
4,934,200
Mar 6, 2026
4.7200
4.9200
4.2400
4.2800
4.2800
935,275
Mar 5, 2026
5.6400
6.2400
4.4800
4.6000
4.6000
2,872,725
Mar 4, 2026
7.0000
7.4000
5.2000
5.2000
5.2000
4,357,575
Mar 3, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
6.6000
8.3200
5.5600
6.8400
6.8400
4,101,700
Mar 2, 2026
5.7100
6.1100
5.3300
5.5500
5.5500
3,538,500
Feb 27, 2026
5.8000
5.9200
5.4000
5.8500
5.8500
3,880,300
Feb 26, 2026
6.1200
6.1800
5.4200
5.8400
5.8400
2,970,900
Feb 25, 2026
6.4100
6.7200
6.0600
6.0600
6.0600
5,686,800
Feb 24, 2026
6.7100
6.9000
5.8200
6.3700
6.3700
6,917,500
Feb 23, 2026
6.2300
6.8100
6.2300
6.6400
6.6400
8,599,200
Feb 20, 2026
6.7800
7.0600
6.1100
6.1500
6.1500
4,033,400
Feb 19, 2026
6.5900
7.0300
6.4000
6.7700
6.7700
4,553,700
Feb 18, 2026
7.1800
7.4100
6.5800
6.6000
6.6000
3,504,200
Feb 13, 2026
7.2200
7.6200
6.9100
7.2000
7.2000
6,105,000
Feb 12, 2026
8.2200
8.4300
7.2000
7.2000
7.2000
5,162,700
Feb 11, 2026
8.4000
9.5900
7.7800
8.3300
8.3300
5,429,700
Feb 10, 2026
9.8000
10.0000
8.3000
8.3000
8.3000
5,135,800
Feb 9, 2026
8.6000
9.8800
8.4000
9.7000
9.7000
5,850,700
Feb 6, 2026
7.7700
8.8900
7.7700
8.5700
8.5700
4,170,800
Feb 5, 2026
7.8600
8.2500
7.4300
7.7100
7.7100
4,579,500
Feb 4, 2026
7.5500
8.1500
7.1100
7.8700
7.8700
4,566,500
Feb 3, 2026
7.5000
8.1200
7.1700
7.5500
7.5500
3,358,000
Feb 2, 2026
7.1100
7.8800
6.6500
7.4300
7.4300
4,547,500
Jan 30, 2026
6.6000
7.6300
6.1900
7.2400
7.2400
4,020,500
Jan 29, 2026
7.8400
7.8600
6.5500
6.6700
6.6700
2,350,600
Jan 28, 2026
8.2100
8.5700
7.3900
7.6000
7.6000
2,304,000
Jan 27, 2026
7.4500
8.7500
7.4200
7.9800
7.9800
3,825,600
Jan 26, 2026
5.3500
7.9500
5.0900
7.0600
7.0600
5,818,600
Jan 23, 2026
7.2500
7.2500
5.3800
5.5600
5.5600
4,157,400
Jan 22, 2026
8.5300
9.3500
6.8000
6.9500
6.9500
4,929,600
Jan 21, 2026
10.1700
10.3400
8.2400
8.3300
8.3300
2,924,600
Jan 20, 2026
10.4600
10.9800
9.5000
10.2500
10.2500
7,035,600
Jan 19, 2026
10.2700
10.9100
9.8100
10.3600
10.3600
4,955,300
Jan 16, 2026
9.0000
10.8800
8.9300
10.6900
10.6900
7,507,100
Jan 15, 2026
10.9300
11.0900
7.4800
8.9000
8.9000
6,094,000
Jan 14, 2026
10.4800
11.0800
10.1000
10.8100
10.8100
5,104,100
Jan 13, 2026
9.5800
10.4800
8.8800
10.3000
10.3000
4,529,500
Jan 12, 2026
9.7300
10.6700
9.5000
9.6200
9.6200
4,956,300
Jan 9, 2026
9.4500
9.9400
8.7500
9.5800
9.5800
6,611,900
Jan 8, 2026
8.9000
9.5200
8.9000
9.3000
9.3000
4,005,500
Jan 7, 2026
8.1900
9.0000
7.3800
8.8000
8.8000
6,367,600
Jan 6, 2026
7.7800
8.1500
7.5400
8.0700
8.0700
5,949,900
Jan 5, 2026
7.4100
7.8700
7.3200
7.6400
7.6400
6,288,600
Jan 2, 2026
6.7700
7.5600
6.6300
7.3000
7.3000
4,978,700
Dec 30, 2025
6.0100
6.7800
6.0000
6.7100
6.7100
6,482,200
Dec 29, 2025
5.6400
6.0600
5.6100
5.9000
5.9000
4,657,400
Dec 26, 2025
5.0500
5.7700
5.0400
5.5700
5.5700
3,834,300
Dec 23, 2025
5.0300
5.2200
4.7700
5.0000
5.0000
3,421,100
Dec 22, 2025
4.7500
5.2200
4.6900
4.9700
4.9700
6,564,600
Dec 19, 2025
4.6800
5.3300
4.6000
4.7500
4.7500
6,805,800
Dec 18, 2025
3.8100
4.8000
3.7800
4.6700
4.6700
4,945,000
Dec 17, 2025
3.1900
4.0300
3.1700
3.9000
3.9000
6,361,800
Dec 16, 2025
3.3000
3.4100
2.7600
3.1600
3.1600
5,130,000
Dec 15, 2025
3.6000
4.0200
2.7000
3.3800
3.3800
4,969,400
Dec 12, 2025
2.6000
3.8000
2.6000
3.5200
3.5200
5,340,400
Dec 11, 2025
5.2400
5.5000
2.4500
2.4500
2.4500
3,105,500
Dec 10, 2025
5.7600
6.0200
5.1400
5.3900
5.3900
3,122,200
Dec 9, 2025
6.3900
6.6600
5.6800
5.6800
5.6800
5,028,600
Dec 8, 2025
5.3000
6.3900
4.6100
6.3900
6.3900
8,663,700
Dec 5, 2025
5.1800
5.2700
4.0600
5.2000
5.2000
6,975,400
Dec 4, 2025
4.7300
5.2500
4.7300
5.0800
5.0800
5,807,500
Dec 3, 2025
4.2400
4.8200
4.2300
4.6400
4.6400
4,465,700
Dec 2, 2025
4.0500
4.2300
4.0300
4.1700
4.1700
2,789,900
Dec 1, 2025
3.6900
4.0900
3.6700
3.9900
3.9900
4,475,400
Nov 28, 2025
3.2200
3.7200
3.2200
3.6500
3.6500
3,673,400
Nov 27, 2025
3.1500
3.2600
3.1500
3.2200
3.2200
2,258,100
Nov 26, 2025
2.9700
3.1100
2.9600
3.1100
3.1100
2,738,800
Nov 25, 2025
2.7300
2.9500
2.7300
2.9200
2.9200
2,688,500
Nov 24, 2025
2.5700
2.7800
2.5700
2.7100
2.7100
2,424,800
Nov 21, 2025
2.5700
2.6100
2.5400
2.5400
2.5400
1,507,500
Nov 19, 2025
2.5300
2.6100
2.5200
2.5400
2.5400
2,437,100
Nov 18, 2025
2.4800
2.5700
2.4800
2.5100
2.5100
1,435,200
Nov 17, 2025
2.4700
2.5500
2.4600
2.4600
2.4600
2,732,600
Nov 14, 2025
2.4100
2.5100
2.4000
2.4300
2.4300
1,630,900
Nov 13, 2025
2.3200
2.4400
2.1600
2.4000
2.4000
2,093,400
Nov 12, 2025
1.9400
2.3400
1.9300
2.2800
2.2800
4,941,500
Nov 11, 2025
1.9900
2.1000
1.8500
1.8900
1.8900
2,202,100
Nov 10, 2025
2.2300
2.2400
1.6400
1.9500
1.9500
2,385,200
Nov 7, 2025
2.1900
2.3600
2.1900
2.3100
2.3100
1,556,700
Nov 6, 2025
2.1400
2.1800
2.1400
2.1700
2.1700
799,300
