Recrusul Sa (RCSL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -24.2744063325 | 3.79 | 3.88 | 2.7 | 476340 | 3.2487933 | CS |
| 4 | -4.45 | -60.7923497268 | 7.32 | 7.32 | 2.7 | 1120411 | 4.67918498 | CS |
| 12 | -4.01 | -58.2848837209 | 6.88 | 7.6 | 2.7 | 1213332 | 6.05802527 | CS |
| 26 | -6.17 | -68.2522123894 | 9.04 | 14.84 | 2.7 | 2813264 | 8.96054646 | CS |
| 52 | -11.53 | -80.0694444444 | 14.4 | 15.44 | 2.7 | 2266684 | 8.9310784 | CS |
| 156 | -395.21 | -99.2790393891 | 398.08 | 465.28 | 2.7 | 2227319 | 158.09595013 | CS |
| 260 | -80.97 | -96.5768129771 | 83.84 | 1010.56 | 2.7 | 1527761 | 200.83188571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 2.87 | -0.34 | -10.59 | 3.24 | 3.36 | 2.7 | 585200 |
| 1718832540 | 3.21 | 0.24 | 8.08 | 2.98 | 3.22 | 2.96 | 551700 |
| 1718746200 | 2.97 | -0.18 | -5.71 | 3.19 | 3.25 | 2.93 | 504900 |
| 1718659800 | 3.15 | -0.3 | -8.70 | 3.45 | 3.49 | 3.12 | 664800 |
| 1718400600 | 3.45 | -0.27 | -7.26 | 3.7 | 3.73 | 3.45 | 308500 |
| 1718314200 | 3.72 | -0.05 | -1.33 | 3.79 | 3.88 | 3.67 | 351800 |
| 1718227800 | 3.77 | -0.2 | -5.04 | 3.99 | 4.09 | 3.61 | 857100 |
| 1718141400 | 3.97 | -0.18 | -4.34 | 4.2 | 4.22 | 3.93 | 455200 |
| 1718055000 | 4.15 | -0.11 | -2.58 | 4.36 | 4.53 | 4.12 | 384300 |
| 1717795800 | 4.26 | -0.09 | -2.07 | 4.29 | 4.45 | 4.18 | 462100 |
| 1717709400 | 4.35 | -0.94 | -17.77 | 5.29 | 5.49 | 4.21 | 1288600 |
| 1717622940 | 5.29 | 0.3 | 6.01 | 5.11 | 5.55 | 5.0599999 | 813300 |
| 1717536600 | 4.99 | 0.32 | 6.85 | 4.73 | 5.2 | 4.73 | 982500 |
| 1717450200 | 4.67 | 0.12 | 2.64 | 4.58 | 5.1 | 4.5199999 | 1055400 |
| 1717191000 | 4.55 | -0.13 | -2.78 | 4.74 | 4.9 | 4.16 | 825900 |
| 1717018140 | 4.68 | 0 | 0.00 | 4.68 | 5.32 | 4.5599999 | 808525 |
| 1716931740 | 4.68 | -1.96 | -29.52 | 6.68 | 6.8 | 4.5199999 | 1542075 |
| 1716845340 | 6.64 | 0.12 | 1.84 | 6.6 | 7.08 | 6.6 | 316350 |
| 1716586200 | 6.5199999 | -0.2 | -2.98 | 6.76 | 6.76 | 6.5199999 | 147250 |
| 1716499800 | 6.72 | -0.56 | -7.69 | 7.32 | 7.32 | 6.72 | 131225 |
| 1716413340 | 7.28 | 0.04 | 0.55 | 7.32 | 7.44 | 7.08 | 149900 |
| 1716327000 | 7.24 | 0.08 | 1.12 | 7.28 | 7.48 | 7.2 | 324600 |
| 1716240600 | 7.16 | 0.32 | 4.68 | 6.88 | 7.2 | 6.88 | 353475 |
| 1715981400 | 6.84 | 0.04 | 0.59 | 6.88 | 6.96 | 6.84 | 191350 |
| 1715895000 | 6.8 | 0.04 | 0.59 | 6.8 | 7 | 6.76 | 200675 |
| 1715808600 | 6.76 | 0.04 | 0.60 | 6.72 | 6.84 | 6.6 | 105250 |
| 1715722200 | 6.72 | -0.36 | -5.08 | 7.12 | 7.4 | 6.64 | 564050 |
| 1715635800 | 7.08 | 0.12 | 1.72 | 7 | 7.12 | 6.8 | 401350 |
| 1715376600 | 6.96 | 0.08 | 1.16 | 6.96 | 7.12 | 6.8 | 616800 |
| 1715290140 | 6.88 | 0.28 | 4.24 | 6.68 | 7 | 6.6 | 610300 |
| 1715203800 | 6.6 | 0.12 | 1.85 | 6.5199999 | 6.6 | 6.5199999 | 131900 |
| 1715117400 | 6.48 | 0.04 | 0.62 | 6.5199999 | 6.64 | 6.48 | 225775 |
| 1715031000 | 6.44 | 0 | 0.00 | 6.5199999 | 6.6 | 6.44 | 345850 |
| 1714771800 | 6.44 | -0.04 | -0.62 | 6.48 | 6.6 | 6.44 | 377450 |
| 1714685400 | 6.48 | 0.16 | 2.53 | 6.32 | 6.5599999 | 6.32 | 279500 |
| 1714512600 | 6.32 | -0.08 | -1.25 | 6.44 | 6.48 | 6.2 | 257400 |
| 1714426200 | 6.4 | 0.2 | 3.23 | 6.28 | 6.5599999 | 6.28 | 292650 |
| 1714167000 | 6.2 | -0.08 | -1.27 | 6.28 | 6.44 | 6.16 | 280450 |
| 1714080540 | 6.28 | 0.08 | 1.29 | 6.24 | 6.44 | 6.2 | 242200 |
| 1713994200 | 6.2 | 0.08 | 1.31 | 6.2 | 6.24 | 6.12 | 307775 |
| 1713907800 | 6.12 | -0.36 | -5.56 | 6.4 | 6.44 | 6.12 | 157375 |
| 1713821340 | 6.48 | 0.28 | 4.52 | 6.24 | 6.48 | 6.12 | 254525 |
| 1713562200 | 6.2 | 0.48 | 8.39 | 5.76 | 6.2 | 5.68 | 277725 |
| 1713475800 | 5.72 | -0.56 | -8.92 | 6.2 | 6.2 | 5.64 | 257075 |
| 1713389400 | 6.28 | 0.12 | 1.95 | 6.28 | 6.32 | 6.16 | 233000 |
| 1713302940 | 6.16 | -0.04 | -0.65 | 6.24 | 6.24 | 6.08 | 203375 |
| 1713216600 | 6.2 | -0.28 | -4.32 | 6.48 | 6.48 | 6.16 | 209050 |
| 1712957400 | 6.48 | 0 | 0.00 | 6.48 | 6.6 | 6.4 | 367850 |
| 1712870940 | 6.48 | 0.08 | 1.25 | 6.48 | 6.48 | 6.32 | 143750 |
| 1712784540 | 6.4 | -0.16 | -2.44 | 6.5199999 | 6.5599999 | 6.4 | 93175 |
| 1712698140 | 6.5599999 | 0.12 | 1.86 | 6.5199999 | 6.6 | 6.4 | 201250 |
| 1712611740 | 6.44 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.44 | 117475 |
| 1712352600 | 6.44 | -0.04 | -0.62 | 6.48 | 6.5599999 | 6.36 | 122750 |
| 1712266140 | 6.48 | 0 | 0.00 | 6.48 | 6.5199999 | 6.36 | 291350 |
| 1712179740 | 6.48 | -0.92 | -12.43 | 7.48 | 7.6 | 6.36 | 963300 |
| 1712093400 | 7.4 | 0.12 | 1.65 | 7.28 | 7.52 | 7.28 | 344025 |
| 1712006940 | 7.28 | 0.2 | 2.82 | 7.12 | 7.32 | 7.04 | 969725 |
| 1711661400 | 7.08 | 0.16 | 2.31 | 6.88 | 7.16 | 6.72 | 502550 |
| 1711574940 | 6.92 | 0.28 | 4.22 | 6.64 | 6.92 | 6.48 | 300625 |
| 1711488540 | 6.64 | -0.16 | -2.35 | 6.84 | 6.88 | 6.5199999 | 187875 |
| 1711402140 | 6.8 | -0.16 | -2.30 | 6.92 | 7.08 | 6.8 | 257900 |
| 1711143000 | 6.96 | 0 | 0.00 | 7.08 | 7.08 | 6.72 | 111850 |
| 1711056600 | 6.96 | 0.4 | 6.10 | 6.64 | 7.16 | 6.64 | 313200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
