Recrusul Sa (RCSL3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.40350877193 | 2.85 | 2.97 | 2.67 | 259060 | 2.8524558 | CS |
| 4 | -0.16 | -5.24590163934 | 3.05 | 3.22 | 2.67 | 286310 | 2.91678967 | CS |
| 12 | -3.43 | -54.2721518987 | 6.32 | 7.48 | 2.67 | 825559 | 5.2525943 | CS |
| 26 | -8.35 | -74.2882562278 | 11.24 | 12 | 2.67 | 1677372 | 7.00101293 | CS |
| 52 | -6.15 | -68.0309734513 | 9.04 | 14.84 | 2.67 | 2052843 | 8.41280919 | CS |
| 156 | -447.67 | -99.3585759943 | 450.56 | 465.28 | 2.67 | 2179502 | 150.81932313 | CS |
| 260 | -88.63 | -96.8422202797 | 91.52 | 1010.56 | 2.67 | 1530942 | 200.06314719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 2.89 | 0.05 | 1.76 | 2.84 | 2.89 | 2.77 | 78400 |
| 1721856600 | 2.84 | 0.03 | 1.07 | 2.79 | 2.92 | 2.7599999 | 204900 |
| 1721770140 | 2.81 | -0.11 | -3.77 | 2.88 | 2.97 | 2.7799999 | 299400 |
| 1721683800 | 2.92 | 0.07 | 2.46 | 2.82 | 2.95 | 2.7799999 | 462100 |
| 1721424600 | 2.85 | 0.07 | 2.52 | 2.73 | 2.86 | 2.67 | 112600 |
| 1721338200 | 2.7799999 | -0.07 | -2.46 | 2.85 | 2.85 | 2.72 | 216300 |
| 1721251800 | 2.85 | -0.05 | -1.72 | 2.93 | 2.96 | 2.82 | 206400 |
| 1721165340 | 2.9 | -0.09 | -3.01 | 3.0099999 | 3.02 | 2.86 | 372600 |
| 1721079000 | 2.99 | -0.02 | -0.66 | 3.04 | 3.04 | 2.95 | 112600 |
| 1720819800 | 3.0099999 | -0.02 | -0.66 | 3 | 3.0299999 | 2.95 | 71700 |
| 1720733400 | 3.0299999 | -0.11 | -3.50 | 3.17 | 3.22 | 2.99 | 269600 |
| 1720647000 | 3.14 | 0.01 | 0.32 | 3.13 | 3.17 | 3.02 | 312400 |
| 1720560540 | 3.13 | 0.07 | 2.29 | 3.13 | 3.19 | 3.06 | 413400 |
| 1720474200 | 3.06 | 0.12 | 4.08 | 2.94 | 3.15 | 2.91 | 525400 |
| 1720215000 | 2.94 | 0.16 | 5.76 | 2.8 | 2.98 | 2.7799999 | 476500 |
| 1720128540 | 2.7799999 | -0.01 | -0.36 | 2.84 | 2.96 | 2.7799999 | 406700 |
| 1720042200 | 2.79 | 0.03 | 1.09 | 2.7799999 | 2.84 | 2.7599999 | 134500 |
| 1719955800 | 2.7599999 | -0.03 | -1.08 | 2.83 | 2.83 | 2.74 | 69200 |
| 1719869400 | 2.79 | -0.04 | -1.41 | 2.83 | 2.88 | 2.79 | 76500 |
| 1719610200 | 2.83 | 0.01 | 0.35 | 2.85 | 2.86 | 2.77 | 216800 |
| 1719523800 | 2.82 | -0.23 | -7.54 | 3.05 | 3.17 | 2.73 | 766600 |
| 1719437400 | 3.05 | 0.11 | 3.74 | 2.98 | 3.15 | 2.94 | 702800 |
| 1719351000 | 2.94 | 0.08 | 2.80 | 2.82 | 3.0299999 | 2.82 | 300600 |
| 1719264600 | 2.86 | 0.02 | 0.70 | 2.86 | 2.95 | 2.83 | 365800 |
| 1719005400 | 2.84 | -0.03 | -1.05 | 2.85 | 2.97 | 2.79 | 226700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
