Recrusul Sa (RCSL4F)
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 |
|---|---|---|---|---|---|---|---|
| 1722029400 | 1.04 | 0.03 | 2.97 | 1.05 | 1.05 | 1.02 | 871 |
| 1721943000 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 1.01 | 904 |
| 1721856600 | 1.03 | -0.03 | -2.83 | 1.05 | 1.05 | 1.01 | 1109 |
| 1721770140 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.04 | 960 |
| 1721683800 | 1.09 | 0.07 | 6.86 | 1 | 1.09 | 1 | 1339 |
| 1721424600 | 1.02 | -0.06 | -5.56 | 1.03 | 1.16 | 1.01 | 1268 |
| 1721338200 | 1.08 | -0.01 | -0.92 | 1.07 | 1.09 | 1.04 | 1784 |
| 1721251800 | 1.09 | -0.03 | -2.68 | 1.12 | 1.15 | 1.09 | 1525 |
| 1721165340 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.17 | 1.12 | 829 |
| 1721079000 | 1.17 | 0.01 | 0.86 | 1.2 | 1.2 | 1.15 | 1124 |
| 1720819800 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1399999 | 1485 |
| 1720733400 | 1.17 | -0.01 | -0.85 | 1.21 | 1.21 | 1.17 | 1357 |
| 1720647000 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.21 | 1.1299999 | 1849 |
| 1720560540 | 1.12 | 0.03 | 2.75 | 1.09 | 1.15 | 1.09 | 1318 |
| 1720474200 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.08 | 1538 |
| 1720215000 | 1.09 | -0.08 | -6.84 | 1.15 | 1.15 | 1.07 | 1921 |
| 1720128540 | 1.17 | -0.06 | -4.88 | 1.25 | 1.25 | 1.1299999 | 2349 |
| 1720042200 | 1.23 | 0.04 | 3.36 | 1.2 | 1.26 | 1.2 | 2040 |
| 1719955800 | 1.19 | 0.03 | 2.59 | 1.15 | 1.2 | 1.15 | 1641 |
| 1719869400 | 1.16 | 0 | 0.00 | 1.17 | 1.23 | 1.16 | 1611 |
| 1719610200 | 1.16 | 0.12 | 11.54 | 1.04 | 1.18 | 1.04 | 3203 |
| 1719523800 | 1.04 | 0.01 | 0.97 | 1.03 | 1.07 | 1.03 | 1363 |
| 1719437400 | 1.03 | -0.02 | -1.90 | 1.06 | 1.06 | 1.03 | 953 |
| 1719351000 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.04 | 964 |
| 1719264600 | 1.03 | 0.03 | 3.00 | 1.01 | 1.06 | 0.99 | 2186 |
| 1719005400 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 1 | 1558 |
| 1718918940 | 1.01 | -0.09 | -8.18 | 1.06 | 1.1 | 0.99 | 2333 |
| 1718832540 | 1.1 | -0.05 | -4.35 | 1.11 | 1.1399999 | 1.07 | 1042 |
| 1718746200 | 1.15 | -0.03 | -2.54 | 1.15 | 1.17 | 1.1399999 | 1346 |
| 1718659800 | 1.18 | -0.01 | -0.84 | 1.18 | 1.22 | 1.17 | 1185 |
| 1718400600 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.17 | 512 |
| 1718314200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.17 | 1075 |
| 1718227800 | 1.2 | 0.02 | 1.69 | 1.15 | 1.22 | 1.15 | 1143 |
| 1718141400 | 1.18 | 0.01 | 0.85 | 1.18 | 1.25 | 1.16 | 2376 |
| 1718055000 | 1.17 | 0 | 0.00 | 1.2 | 1.23 | 1.17 | 1939 |
| 1717795800 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.15 | 535 |
| 1717709400 | 1.15 | 0 | 0.00 | 1.17 | 1.2 | 1.15 | 1907 |
| 1717622940 | 1.15 | -0.02 | -1.71 | 1.12 | 1.17 | 1.12 | 1200 |
| 1717536600 | 1.17 | 0.01 | 0.86 | 1.09 | 1.2 | 1.09 | 3731 |
| 1717450200 | 1.16 | -0.03 | -2.52 | 1.09 | 1.24 | 1.09 | 3099 |
| 1717191000 | 1.19 | 0.89 | 296.67 | 1 | 1.34 | 0.9 | 7797 |
| 1717018140 | 0.3 | 0.01 | 3.45 | 0.31 | 0.32 | 0.3 | 3374 |
| 1716931740 | 0.29 | -0.08 | -21.62 | 0.37 | 0.38 | 0.29 | 5631 |
| 1716845340 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 1286 |
| 1716586200 | 0.37 | 0 | 0.00 | 0.38 | 0.4 | 0.36 | 1490 |
| 1716499800 | 0.37 | -0.01 | -2.63 | 0.39 | 0.4 | 0.37 | 1587 |
| 1716413340 | 0.38 | 0.01 | 2.70 | 0.37 | 0.4 | 0.37 | 2891 |
| 1716327000 | 0.37 | 0 | 0.00 | 0.39 | 0.4 | 0.37 | 1384 |
| 1716240600 | 0.37 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 2137 |
| 1715981400 | 0.37 | -0.02 | -5.13 | 0.4 | 0.4099999 | 0.37 | 1975 |
| 1715895000 | 0.39 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 1980 |
| 1715808600 | 0.39 | -0.04 | -9.30 | 0.44 | 0.44 | 0.39 | 4263 |
| 1715722200 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.42 | 2089 |
| 1715635800 | 0.46 | -0.02 | -4.17 | 0.49 | 0.5 | 0.46 | 3626 |
| 1715376600 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 1354 |
| 1715290140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 846 |
| 1715203800 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 1036 |
| 1715117400 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.49 | 755 |
| 1715031000 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 1450 |
| 1714771800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.49 | 1605 |
| 1714685400 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.49 | 1289 |
| 1714512600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.49 | 1345 |
| 1714426200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 1207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
