Recrusul Sa (RCSL4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -7.2 | 1.25 | 1.29 | 1.12 | 871433 | 1.25570325 | PR |
| 4 | -0.54 | -31.7647058824 | 1.7 | 1.82 | 1.12 | 3433911 | 1.46754808 | PR |
| 12 | 0.25 | 27.4725274725 | 0.91 | 2.33 | 0.91 | 5191318 | 1.69543679 | PR |
| 26 | 0.12 | 11.5384615385 | 1.04 | 2.33 | 0.77 | 2637922 | 1.61056059 | PR |
| 52 | -2.36 | -67.0454545455 | 3.52 | 4.12 | 0.77 | 2587357 | 2.27083663 | PR |
| 156 | -91.64 | -98.75 | 92.8 | 92.8 | 0.77 | 1702552 | 10.22343914 | PR |
| 260 | -106.36 | -98.9211309524 | 107.52 | 220.8 | 0.77 | 2601786 | 69.79629559 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 1.15 | -0.1 | -8.00 | 1.26 | 1.27 | 1.12 | 5071500 |
| 1735248540 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.22 | 829500 |
| 1734989340 | 1.22 | -0.06 | -4.69 | 1.27 | 1.29 | 1.21 | 643900 |
| 1734730200 | 1.28 | 0.04 | 3.23 | 1.25 | 1.29 | 1.25 | 1140900 |
| 1734643800 | 1.24 | 0 | 0.00 | 1.22 | 1.25 | 1.2 | 3108100 |
| 1734557400 | 1.24 | 0.03 | 2.48 | 1.21 | 1.27 | 1.21 | 4227000 |
| 1734470940 | 1.21 | -0.03 | -2.42 | 1.24 | 1.26 | 1.17 | 2125300 |
| 1734384540 | 1.24 | -0.11 | -8.15 | 1.34 | 1.4 | 1.21 | 2536600 |
| 1734125340 | 1.35 | 0.03 | 2.27 | 1.32 | 1.37 | 1.32 | 1929300 |
| 1734039000 | 1.32 | -0.14 | -9.59 | 1.43 | 1.48 | 1.31 | 4092600 |
| 1733952540 | 1.46 | -0.24 | -14.12 | 1.72 | 1.73 | 1.42 | 4196900 |
| 1733866140 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.82 | 1.62 | 6591700 |
| 1733779740 | 1.61 | 0 | 0.00 | 1.62 | 1.69 | 1.57 | 6810000 |
| 1733520600 | 1.61 | 0.03 | 1.90 | 1.59 | 1.6299999 | 1.52 | 5662200 |
| 1733434200 | 1.58 | 0.03 | 1.94 | 1.58 | 1.65 | 1.55 | 3702600 |
| 1733347800 | 1.55 | 0.11 | 7.64 | 1.45 | 1.57 | 1.45 | 3732700 |
| 1733261340 | 1.44 | 0 | 0.00 | 1.43 | 1.5 | 1.42 | 1966600 |
| 1733174940 | 1.44 | -0.14 | -8.86 | 1.6 | 1.65 | 1.33 | 5189800 |
| 1732915740 | 1.58 | -0.07 | -4.24 | 1.7 | 1.74 | 1.55 | 3324700 |
| 1732829400 | 1.65 | -0.07 | -4.07 | 1.7 | 1.73 | 1.6 | 3166000 |
| 1732743000 | 1.72 | -0.29 | -14.43 | 2.05 | 2.21 | 1.72 | 10338600 |
| 1732656600 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.21 | 2.0099999 | 4811600 |
| 1732570140 | 2.02 | 0.21 | 11.60 | 1.84 | 2.18 | 1.84 | 7897500 |
| 1732310940 | 1.81 | -0.01 | -0.55 | 1.82 | 1.85 | 1.6399999 | 8759700 |
| 1732224600 | 1.82 | 0 | 0.00 | 1.83 | 1.92 | 1.8 | 2812700 |
| 1732051800 | 1.82 | -0.08 | -4.21 | 1.91 | 1.92 | 1.79 | 3891600 |
| 1731965340 | 1.9 | 0.26 | 15.85 | 1.71 | 1.99 | 1.71 | 6341500 |
| 1731619800 | 1.6399999 | -0.06 | -3.53 | 1.74 | 1.81 | 1.62 | 8582400 |
| 1731533400 | 1.7 | 0.2 | 13.33 | 1.52 | 1.73 | 1.52 | 6567900 |
| 1731446940 | 1.5 | -0.4 | -21.05 | 1.89 | 1.9 | 1.41 | 9398800 |
| 1731360540 | 1.9 | 0.01 | 0.53 | 1.92 | 2 | 1.89 | 6396200 |
| 1731101400 | 1.89 | 0 | 0.00 | 1.91 | 1.97 | 1.87 | 5203800 |
| 1731014940 | 1.89 | -0.08 | -4.06 | 2.0099999 | 2.04 | 1.86 | 7663200 |
| 1730928600 | 1.97 | 0.04 | 2.07 | 1.96 | 2.14 | 1.92 | 16457600 |
| 1730842200 | 1.93 | 0.01 | 0.52 | 1.96 | 2.06 | 1.81 | 17420900 |
| 1730755800 | 1.92 | -0.02 | -1.03 | 2.0099999 | 2.06 | 1.86 | 7730200 |
| 1730496600 | 1.94 | 0.04 | 2.11 | 1.95 | 2.1 | 1.89 | 7048200 |
| 1730410200 | 1.9 | 0 | 0.00 | 1.95 | 2 | 1.8 | 4420900 |
| 1730323800 | 1.9 | -0.02 | -1.04 | 1.96 | 2.04 | 1.81 | 6040500 |
| 1730237340 | 1.92 | 0.17 | 9.71 | 1.78 | 2.17 | 1.77 | 9261100 |
| 1730151000 | 1.75 | 0.02 | 1.16 | 1.75 | 2.08 | 1.72 | 9070200 |
| 1729891800 | 1.73 | -0.06 | -3.35 | 1.83 | 1.91 | 1.6 | 7216800 |
| 1729805400 | 1.79 | 0.18 | 11.18 | 1.6299999 | 1.89 | 1.55 | 5469500 |
| 1729719000 | 1.61 | 0.07 | 4.55 | 1.57 | 1.73 | 1.57 | 3249900 |
| 1729632600 | 1.54 | -0.42 | -21.43 | 2.0299999 | 2.17 | 1.51 | 4905500 |
| 1729546140 | 1.96 | 0.16 | 8.89 | 1.87 | 2.33 | 1.87 | 5539800 |
| 1729287000 | 1.8 | 0.35 | 24.14 | 1.47 | 1.97 | 1.46 | 4815600 |
| 1729200540 | 1.45 | 0.08 | 5.84 | 1.3799999 | 1.46 | 1.35 | 3811800 |
| 1729114140 | 1.37 | 0.04 | 3.01 | 1.34 | 1.45 | 1.29 | 4494700 |
| 1729027740 | 1.33 | 0.05 | 3.91 | 1.29 | 1.3899999 | 1.24 | 3459000 |
| 1728941340 | 1.28 | 0.06 | 4.92 | 1.24 | 1.37 | 1.22 | 2755900 |
| 1728682200 | 1.22 | 0.14 | 12.96 | 1.1 | 1.24 | 1.07 | 3038800 |
| 1728595740 | 1.08 | 0.01 | 0.93 | 1.08 | 1.18 | 1.06 | 2867300 |
| 1728509400 | 1.07 | 0.04 | 3.88 | 1.03 | 1.1299999 | 1.02 | 3865300 |
| 1728422940 | 1.03 | 0.04 | 4.04 | 1 | 1.19 | 0.99 | 2968700 |
| 1728336600 | 0.99 | 0.06 | 6.45 | 0.93 | 1.01 | 0.92 | 990300 |
| 1728077400 | 0.93 | 0.03 | 3.33 | 0.91 | 0.95 | 0.91 | 173400 |
| 1727991000 | 0.9 | -0.06 | -6.25 | 0.95 | 0.96 | 0.89 | 392200 |
| 1727904540 | 0.96 | 0.01 | 1.05 | 0.96 | 0.97 | 0.95 | 149700 |
| 1727818200 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.94 | 138700 |
| 1727731800 | 0.96 | 0.01 | 1.05 | 0.94 | 0.96 | 0.94 | 121400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
