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 | -0.17 | -5.02958579882 | 3.38 | 3.38 | 3.06 | 1145500 | 3.14757486 | CS |
| 4 | -0.21 | -6.14035087719 | 3.42 | 3.79 | 3.06 | 1601239 | 3.50478786 | CS |
| 12 | -1.95 | -37.7906976744 | 5.16 | 8.21 | 3.06 | 2377564 | 4.39044893 | CS |
| 26 | -4.4 | -57.8186596583 | 7.61 | 8.57 | 3.06 | 1996295 | 4.7140218 | CS |
| 52 | -4.31 | -57.3138297872 | 7.52 | 8.57 | 2.5 | 1422165 | 5.01434731 | CS |
| 156 | -223.99 | -98.5871478873 | 227.2 | 243.2 | 2.5 | 1648052 | 45.11015192 | CS |
| 260 | -118.39 | -97.3601973684 | 121.6 | 1010.56 | 2.5 | 1734793 | 176.60115327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 3.21 | 0.05 | 1.58 | 3.15 | 3.25 | 3.11 | 1805000 |
| 1741296540 | 3.16 | 0.01 | 0.32 | 3.15 | 3.18 | 3.06 | 1675200 |
| 1741210140 | 3.15 | 0.03 | 0.96 | 3.16 | 3.17 | 3.08 | 925100 |
| 1740778200 | 3.12 | -0.24 | -7.14 | 3.38 | 3.38 | 3.08 | 836200 |
| 1740691740 | 3.36 | -0.05 | -1.47 | 3.42 | 3.44 | 3.33 | 1208300 |
| 1740605400 | 3.41 | -0.1 | -2.85 | 3.53 | 3.53 | 3.36 | 1124800 |
| 1740519000 | 3.51 | -0.12 | -3.31 | 3.64 | 3.67 | 3.36 | 2345000 |
| 1740432540 | 3.63 | 0.18 | 5.22 | 3.48 | 3.64 | 3.47 | 2052100 |
| 1740173400 | 3.45 | -0.2 | -5.48 | 3.66 | 3.72 | 3.4 | 2470200 |
| 1740087000 | 3.65 | -0.12 | -3.18 | 3.77 | 3.77 | 3.6 | 707700 |
| 1740000540 | 3.77 | -0.02 | -0.53 | 3.77 | 3.77 | 3.57 | 1826700 |
| 1739914140 | 3.79 | 0.08 | 2.16 | 3.75 | 3.79 | 3.68 | 1744000 |
| 1739827800 | 3.71 | 0.11 | 3.06 | 3.62 | 3.75 | 3.6 | 1499300 |
| 1739568600 | 3.6 | -0.02 | -0.55 | 3.63 | 3.67 | 3.53 | 1174800 |
| 1739482140 | 3.62 | 0.06 | 1.69 | 3.56 | 3.7 | 3.56 | 1378000 |
| 1739395740 | 3.56 | -0.02 | -0.56 | 3.56 | 3.61 | 3.32 | 2347300 |
| 1739309400 | 3.58 | 0.28 | 8.48 | 3.34 | 3.7 | 3.33 | 2624200 |
| 1739222940 | 3.3 | 0.02 | 0.61 | 3.32 | 3.37 | 3.2599999 | 1677200 |
| 1738963800 | 3.2799999 | -0.12 | -3.53 | 3.42 | 3.42 | 3.17 | 1206200 |
| 1738877340 | 3.4 | 0.07 | 2.10 | 3.33 | 3.44 | 3.27 | 2602500 |
| 1738790940 | 3.33 | 0 | 0.00 | 3.35 | 3.42 | 3.15 | 2389600 |
| 1738704600 | 3.33 | -0.48 | -12.60 | 3.81 | 3.86 | 3.2599999 | 3303600 |
| 1738618200 | 3.81 | -0.02 | -0.52 | 3.86 | 3.87 | 3.77 | 1268100 |
| 1738358940 | 3.83 | -0.18 | -4.49 | 4.01 | 4.05 | 3.76 | 3863000 |
| 1738272540 | 4.01 | 0.06 | 1.52 | 3.95 | 4.01 | 3.8 | 3801200 |
| 1738186200 | 3.95 | -0.43 | -9.82 | 4.41 | 4.45 | 3.8 | 4303100 |
| 1738099740 | 4.38 | 0.25 | 6.05 | 4.14 | 4.44 | 4.01 | 4840100 |
| 1738013340 | 4.13 | 0.12 | 2.99 | 4.01 | 4.2699999 | 3.98 | 2100300 |
| 1737754200 | 4.01 | -0.02 | -0.50 | 4.08 | 4.11 | 3.91 | 3666600 |
| 1737667740 | 4.03 | -0.17 | -4.05 | 4.26 | 4.2699999 | 3.84 | 4074000 |
| 1737581400 | 4.2 | -0.41 | -8.89 | 4.63 | 4.73 | 4.2 | 4660700 |
| 1737495000 | 4.61 | -0.14 | -2.95 | 4.7 | 4.8 | 4.36 | 3005800 |
| 1737408600 | 4.75 | 0.05 | 1.06 | 4.72 | 4.98 | 4.51 | 4753300 |
| 1737149400 | 4.7 | -0.14 | -2.89 | 4.91 | 4.98 | 4.5599999 | 3893100 |
| 1737062940 | 4.84 | 0.01 | 0.21 | 4.85 | 5.07 | 4.84 | 1914500 |
| 1736976540 | 4.83 | -0.02 | -0.41 | 4.9 | 5.23 | 4.71 | 2446400 |
| 1736890140 | 4.85 | 0.19 | 4.08 | 4.68 | 4.92 | 4.6 | 2754600 |
| 1736803740 | 4.66 | -0.16 | -3.32 | 4.85 | 4.95 | 4.51 | 1902800 |
| 1736544540 | 4.82 | 0.2 | 4.33 | 4.69 | 5.04 | 4.49 | 2342300 |
| 1736458140 | 4.62 | 0.12 | 2.67 | 4.54 | 4.83 | 4.25 | 4094000 |
| 1736371740 | 4.5 | 0.02 | 0.45 | 4.44 | 5.03 | 4.22 | 4082200 |
| 1736285400 | 4.48 | 0.14 | 3.23 | 4.41 | 4.64 | 4.21 | 2150200 |
| 1736198940 | 4.34 | -1.06 | -19.63 | 5.66 | 6.05 | 4.22 | 2630300 |
| 1735939740 | 5.4 | 0.01 | 0.19 | 5.36 | 5.71 | 5.15 | 1739400 |
| 1735853400 | 5.39 | -1.01 | -15.78 | 6.42 | 6.5599999 | 5.28 | 3199700 |
| 1735594200 | 6.4 | -0.1 | -1.54 | 6.62 | 6.9 | 6 | 2744000 |
| 1735334940 | 6.5 | 0.01 | 0.15 | 6.57 | 8.21 | 6.3 | 3619900 |
| 1735248540 | 6.49 | 0.89 | 15.89 | 5.64 | 6.5 | 5.55 | 2604300 |
| 1734989340 | 5.6 | 0.21 | 3.90 | 5.41 | 5.85 | 5.07 | 1949200 |
| 1734730200 | 5.39 | 0.34 | 6.73 | 5.15 | 5.41 | 5.12 | 684200 |
| 1734643800 | 5.05 | -0.19 | -3.63 | 5.3099999 | 5.34 | 4.82 | 1342800 |
| 1734557400 | 5.24 | -0.11 | -2.06 | 5.47 | 5.6 | 5.24 | 1574900 |
| 1734470940 | 5.35 | 0.06 | 1.13 | 5.28 | 5.59 | 5.2699999 | 1988200 |
| 1734384540 | 5.29 | -0.13 | -2.40 | 5.49 | 5.63 | 5.19 | 2367400 |
| 1734125340 | 5.42 | 0.29 | 5.65 | 5.16 | 5.5 | 5.13 | 1193000 |
| 1734039000 | 5.13 | -0.03 | -0.58 | 5.2699999 | 5.36 | 4.85 | 4060600 |
| 1733952540 | 5.16 | 0.12 | 2.38 | 5.1 | 5.34 | 5.05 | 2112200 |
| 1733866140 | 5.04 | 0.01 | 0.20 | 5.11 | 5.26 | 5 | 1616200 |
| 1733779740 | 5.03 | 0.06 | 1.21 | 5.0199999 | 5.36 | 5 | 3176500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
