Recrusul Sa (RCSL3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723239000 | 2.95 | -0.08 | -2.64 | 3.1 | 3.13 | 2.94 | 2622 |
| 1723152600 | 3.0299999 | 0.08 | 2.71 | 2.9 | 3.09 | 2.9 | 59338 |
| 1723066200 | 2.95 | 0.09 | 3.15 | 2.92 | 2.95 | 2.86 | 1665 |
| 1722979740 | 2.86 | 0.05 | 1.78 | 2.75 | 2.93 | 2.7 | 26170 |
| 1722893400 | 2.81 | 0.11 | 4.07 | 2.66 | 2.81 | 2.5099999 | 100955 |
| 1722634200 | 2.7 | -0.03 | -1.10 | 2.83 | 2.83 | 2.7 | 11984 |
| 1722547800 | 2.73 | -0.03 | -1.09 | 2.79 | 2.81 | 2.73 | 508 |
| 1722461400 | 2.7599999 | -0.03 | -1.08 | 2.83 | 2.86 | 2.7599999 | 487 |
| 1722374940 | 2.79 | -0.1 | -3.46 | 2.81 | 2.85 | 2.79 | 596 |
| 1722288600 | 2.89 | 0.05 | 1.76 | 2.93 | 2.93 | 2.81 | 4746 |
| 1722029400 | 2.84 | 0.04 | 1.43 | 2.89 | 2.89 | 2.83 | 8939 |
| 1721943000 | 2.8 | 0.01 | 0.36 | 2.8 | 2.89 | 2.79 | 208 |
| 1721856600 | 2.79 | -0.12 | -4.12 | 2.72 | 2.89 | 2.72 | 1494 |
| 1721770140 | 2.91 | 0.04 | 1.39 | 2.93 | 2.93 | 2.82 | 548 |
| 1721683800 | 2.87 | 0.14 | 5.13 | 2.73 | 2.93 | 2.73 | 717 |
| 1721424600 | 2.73 | -0.1 | -3.53 | 2.72 | 2.74 | 2.69 | 296 |
| 1721338200 | 2.83 | -0.07 | -2.41 | 2.8 | 2.83 | 2.74 | 496 |
| 1721251800 | 2.9 | 0.02 | 0.69 | 2.88 | 2.95 | 2.82 | 611 |
| 1721165340 | 2.88 | -0.15 | -4.95 | 2.99 | 3.02 | 2.88 | 705 |
| 1721079000 | 3.0299999 | 0.05 | 1.68 | 3.0099999 | 3.04 | 2.95 | 471 |
| 1720819800 | 2.98 | -0.02 | -0.67 | 3.02 | 3.05 | 2.94 | 511 |
| 1720733400 | 3 | -0.13 | -4.15 | 3.2799999 | 3.2799999 | 3 | 637 |
| 1720647000 | 3.13 | 0 | 0.00 | 3.04 | 3.2 | 3.0099999 | 1002 |
| 1720560540 | 3.13 | 0.08 | 2.62 | 3.0299999 | 3.19 | 3.0299999 | 1011 |
| 1720474200 | 3.05 | 0.18 | 6.27 | 2.94 | 3.1 | 2.91 | 922 |
| 1720215000 | 2.87 | 0.08 | 2.87 | 2.8 | 2.97 | 2.79 | 876 |
| 1720128540 | 2.79 | 0.02 | 0.72 | 2.79 | 2.93 | 2.79 | 780 |
| 1720042200 | 2.77 | 0.07 | 2.59 | 2.68 | 2.83 | 2.68 | 962 |
| 1719955800 | 2.7 | -0.09 | -3.23 | 2.66 | 2.83 | 2.66 | 540 |
| 1719869400 | 2.79 | -0.03 | -1.06 | 2.82 | 2.87 | 2.79 | 616 |
| 1719610200 | 2.82 | 0.06 | 2.17 | 2.82 | 2.9 | 2.7599999 | 1119 |
| 1719523800 | 2.7599999 | -0.26 | -8.61 | 3 | 3.17 | 2.75 | 1734 |
| 1719437400 | 3.02 | 0.1 | 3.42 | 2.84 | 3.15 | 2.84 | 1141 |
| 1719351000 | 2.92 | 0.12 | 4.29 | 2.77 | 3 | 2.77 | 370 |
| 1719264600 | 2.8 | -0.01 | -0.36 | 2.87 | 2.94 | 2.8 | 1284 |
| 1719005400 | 2.81 | 0 | 0.00 | 2.79 | 2.97 | 2.79 | 1259 |
| 1718918940 | 2.81 | -0.14 | -4.75 | 3.0099999 | 3.35 | 2.7599999 | 1971 |
| 1718832540 | 2.95 | -0.01 | -0.34 | 2.95 | 3.2 | 2.95 | 1889 |
| 1718746200 | 2.96 | -0.25 | -7.79 | 3.21 | 3.21 | 2.92 | 2089 |
| 1718659800 | 3.21 | -0.26 | -7.49 | 3.47 | 3.49 | 3.12 | 2074 |
| 1718400600 | 3.47 | -0.35 | -9.16 | 3.75 | 3.75 | 3.47 | 3022 |
| 1718314200 | 3.82 | 0.11 | 2.96 | 3.75 | 3.86 | 3.68 | 1727 |
| 1718227800 | 3.71 | -0.27 | -6.78 | 4.05 | 4.05 | 3.63 | 3856 |
| 1718141400 | 3.98 | -0.26 | -6.13 | 4.23 | 4.23 | 3.97 | 2121 |
| 1718055000 | 4.24 | 0.02 | 0.47 | 4.11 | 4.43 | 4.11 | 1958 |
| 1717795800 | 4.22 | -0.09 | -2.09 | 4.32 | 4.43 | 4.2 | 2061 |
| 1717709400 | 4.3099999 | -0.69 | -13.80 | 5.18 | 5.44 | 4.23 | 4935 |
| 1717622940 | 5 | -0.3 | -5.66 | 5.14 | 5.5 | 4.98 | 3775 |
| 1717536600 | 5.3 | 0.62 | 13.25 | 4.62 | 5.3 | 4.62 | 6269 |
| 1717450200 | 4.68 | 0.19 | 4.23 | 4.41 | 5.05 | 4.41 | 4757 |
| 1717191000 | 4.49 | 3.31 | 280.51 | 4.5199999 | 4.7699999 | 4.1 | 5520 |
| 1717018140 | 1.18 | 0.02 | 1.72 | 1.18 | 1.33 | 1.16 | 2753 |
| 1716931740 | 1.16 | -0.51 | -30.54 | 1.69 | 1.79 | 1.1399999 | 6261 |
| 1716845340 | 1.67 | 0.04 | 2.45 | 1.62 | 1.76 | 1.62 | 1451 |
| 1716586200 | 1.6299999 | -0.11 | -6.32 | 1.67 | 1.71 | 1.6299999 | 1170 |
| 1716499800 | 1.74 | -0.06 | -3.33 | 1.83 | 1.84 | 1.7 | 831 |
| 1716413340 | 1.8 | -0.02 | -1.10 | 1.82 | 1.86 | 1.78 | 897 |
| 1716327000 | 1.82 | 0.07 | 4.00 | 1.8 | 1.87 | 1.8 | 1171 |
| 1716240600 | 1.75 | 0.05 | 2.94 | 1.71 | 1.79 | 1.7 | 495 |
| 1715981400 | 1.7 | -0.05 | -2.86 | 1.71 | 1.73 | 1.7 | 556 |
| 1715895000 | 1.75 | 0.05 | 2.94 | 1.6399999 | 1.76 | 1.6399999 | 1504 |
| 1715808600 | 1.7 | 0.01 | 0.59 | 1.7 | 1.71 | 1.61 | 952 |
| 1715722200 | 1.69 | -0.04 | -2.31 | 1.7 | 1.84 | 1.65 | 1328 |
| 1715635800 | 1.73 | -0.04 | -2.26 | 1.78 | 1.78 | 1.71 | 1182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
