Recrusul Sa (RCSL4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -10.2564102564 | 1.17 | 1.17 | 1 | 537940 | 1.06775551 | PR |
| 4 | 0 | 0 | 1.05 | 1.27 | 1 | 966895 | 1.14132843 | PR |
| 12 | -0.99 | -48.5294117647 | 2.04 | 2.04 | 0.99 | 852448 | 1.30318416 | PR |
| 26 | -1.75 | -62.5 | 2.8 | 4.12 | 0.99 | 2288427 | 2.80894863 | PR |
| 52 | -5.83 | -84.738372093 | 6.88 | 11.36 | 0.99 | 2795630 | 4.03712059 | PR |
| 156 | -126.31 | -99.1755653266 | 127.36 | 129.92 | 0.99 | 1548354 | 27.4227654 | PR |
| 260 | -80.23 | -98.7081692913 | 81.28 | 220.8 | 0.99 | 2392568 | 77.28635355 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1.06 | 0.04 | 3.92 | 1.02 | 1.1 | 1 | 1170500 |
| 1721424600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1 | 428300 |
| 1721338200 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.05 | 198000 |
| 1721251800 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1399999 | 1.07 | 453400 |
| 1721165340 | 1.12 | -0.05 | -4.27 | 1.17 | 1.17 | 1.11 | 439500 |
| 1721079000 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2 | 1.1399999 | 1064100 |
| 1720819800 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.1399999 | 515000 |
| 1720733400 | 1.17 | -0.01 | -0.85 | 1.19 | 1.21 | 1.17 | 1317000 |
| 1720647000 | 1.18 | 0.05 | 4.42 | 1.15 | 1.22 | 1.1299999 | 2002000 |
| 1720560540 | 1.1299999 | 0.03 | 2.73 | 1.09 | 1.16 | 1.09 | 945800 |
| 1720474200 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.06 | 951000 |
| 1720215000 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.06 | 614400 |
| 1720128540 | 1.12 | -0.13 | -10.40 | 1.25 | 1.26 | 1.12 | 2463100 |
| 1720042200 | 1.25 | 0.08 | 6.84 | 1.19 | 1.27 | 1.19 | 1926100 |
| 1719955800 | 1.17 | -0.01 | -0.85 | 1.18 | 1.22 | 1.17 | 621500 |
| 1719869400 | 1.18 | 0.03 | 2.61 | 1.18 | 1.24 | 1.16 | 1351200 |
| 1719610200 | 1.15 | 0.08 | 7.48 | 1.07 | 1.2 | 1.07 | 1552000 |
| 1719523800 | 1.07 | 0.03 | 2.88 | 1.04 | 1.08 | 1.03 | 774600 |
| 1719437400 | 1.04 | 0 | 0.00 | 1.05 | 1.07 | 1.02 | 417100 |
| 1719351000 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 133300 |
| 1719264600 | 1.04 | 0.04 | 4.00 | 1.01 | 1.08 | 0.99 | 1064700 |
| 1719005400 | 1 | 0 | 0.00 | 1 | 1.02 | 0.99 | 297700 |
| 1718918940 | 1 | -0.06 | -5.66 | 1.08 | 1.11 | 0.99 | 540700 |
| 1718832540 | 1.06 | -0.08 | -7.02 | 1.1399999 | 1.1399999 | 1.06 | 418900 |
| 1718746200 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1299999 | 119400 |
| 1718659800 | 1.16 | -0.01 | -0.85 | 1.18 | 1.23 | 1.15 | 699000 |
| 1718400600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.17 | 267300 |
| 1718314200 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.16 | 197900 |
| 1718227800 | 1.18 | -0.04 | -3.28 | 1.22 | 1.23 | 1.17 | 495400 |
| 1718141400 | 1.22 | 0.04 | 3.39 | 1.2 | 1.28 | 1.15 | 1601300 |
| 1718055000 | 1.18 | 0.02 | 1.72 | 1.17 | 1.26 | 1.16 | 313500 |
| 1717795800 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.15 | 419000 |
| 1717709400 | 1.16 | 0.01 | 0.87 | 1.17 | 1.22 | 1.1399999 | 1362900 |
| 1717622940 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.1399999 | 212200 |
| 1717536600 | 1.16 | 0.01 | 0.87 | 1.18 | 1.2 | 1.1299999 | 641700 |
| 1717450200 | 1.15 | -0.02 | -1.71 | 1.18 | 1.27 | 1.1 | 923700 |
| 1717191000 | 1.17 | -0.03 | -2.50 | 1 | 1.35 | 0.99 | 2147800 |
| 1717018140 | 1.2 | 0 | 0.00 | 1.2 | 1.28 | 1.16 | 592375 |
| 1716931740 | 1.2 | -0.28 | -18.92 | 1.48 | 1.48 | 1.12 | 626300 |
| 1716845340 | 1.48 | 0 | 0.00 | 1.48 | 1.52 | 1.44 | 59475 |
| 1716586200 | 1.48 | 0 | 0.00 | 1.52 | 1.52 | 1.44 | 39475 |
| 1716499800 | 1.48 | -0.04 | -2.63 | 1.56 | 1.56 | 1.44 | 201125 |
| 1716413340 | 1.52 | 0.04 | 2.70 | 1.52 | 1.6 | 1.48 | 443875 |
| 1716327000 | 1.48 | -0.04 | -2.63 | 1.52 | 1.56 | 1.48 | 116925 |
| 1716240600 | 1.52 | 0.04 | 2.70 | 1.52 | 1.56 | 1.48 | 54625 |
| 1715981400 | 1.48 | -0.08 | -5.13 | 1.6 | 1.6 | 1.48 | 121525 |
| 1715895000 | 1.56 | 0 | 0.00 | 1.6 | 1.6399999 | 1.56 | 286850 |
| 1715808600 | 1.56 | -0.12 | -7.14 | 1.72 | 1.72 | 1.56 | 260650 |
| 1715722200 | 1.68 | -0.12 | -6.67 | 1.8 | 1.84 | 1.68 | 268450 |
| 1715635800 | 1.8 | -0.2 | -10.00 | 1.96 | 2 | 1.8 | 549050 |
| 1715376600 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.92 | 115000 |
| 1715290140 | 1.96 | 0 | 0.00 | 2 | 2 | 1.96 | 55275 |
| 1715203800 | 1.96 | 0 | 0.00 | 2 | 2 | 1.96 | 26925 |
| 1715117400 | 1.96 | 0 | 0.00 | 1.96 | 2.04 | 1.92 | 256550 |
| 1715031000 | 1.96 | -0.04 | -2.00 | 2 | 2.04 | 1.96 | 256875 |
| 1714771800 | 2 | 0 | 0.00 | 2 | 2.04 | 1.96 | 91875 |
| 1714685400 | 2 | 0.04 | 2.04 | 2 | 2.04 | 1.96 | 148850 |
| 1714512600 | 1.96 | -0.08 | -3.92 | 2.04 | 2.04 | 1.96 | 23200 |
| 1714426200 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2 | 216900 |
| 1714167000 | 2 | 0 | 0.00 | 2.04 | 2.04 | 1.96 | 119725 |
| 1714080540 | 2 | 0 | 0.00 | 2.04 | 2.04 | 1.96 | 368675 |
| 1713994200 | 2 | -0.08 | -3.85 | 2.04 | 2.08 | 2 | 90775 |
| 1713907800 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2 | 262700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
