Italia markets closed

Recrusul S/A (RCSL3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
2,83000,0000 (0,00%)
Alla chiusura: 05:06PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,85002,86002,77002,83002,8300222.000
27 giu 20243,05003,17002,73002,83002,8300784.500
26 giu 20242,98003,15002,94003,00003,0000764.700
25 giu 20242,82003,03002,82002,95002,9500360.100
24 giu 20242,86002,95002,83002,89002,8900412.500
21 giu 20242,85002,97002,79002,84002,8400227.200
20 giu 20243,24003,36002,70002,82002,8200599.300
19 giu 20242,98003,21002,96003,17003,1700566.300
18 giu 20243,19003,25002,93002,95002,9500513.200
17 giu 20243,45003,49003,12003,13003,1300671.300
14 giu 20243,70003,73003,46003,48003,4800315.400
13 giu 20243,79003,88003,67003,79003,7900423.300
12 giu 20243,99004,09003,61003,77003,7700897.500
11 giu 20244,20004,22003,93004,01004,0100640.400
10 giu 20244,36004,53004,19004,20004,2000438.400
07 giu 20244,29004,45004,18004,27004,2700472.300
06 giu 20245,29005,49004,21004,27004,27001.327.800
05 giu 20245,11005,55005,06005,21005,2100961.800
04 giu 20244,73005,20004,73005,06005,06001.201.600
03 giu 20244,58005,10004,52004,68004,68001.144.300
31 mag 20244,74004,90004,16004,54004,5400841.200
31 mag 20241:4 Frazionamento azionario
29 mag 20244,68005,32004,56004,76004,7600855.925
28 mag 20246,68006,80004,52004,64004,64001.567.975
27 mag 20246,60007,08006,60006,76006,7600402.075
24 mag 20246,76006,76006,52006,52006,5200151.100
23 mag 20247,32007,32006,76006,84006,8400252.275
22 mag 20247,32007,44007,08007,24007,2400229.075
21 mag 20247,28007,48007,20007,24007,2400380.050
20 mag 20246,88007,20006,88007,12007,1200455.550
17 mag 20246,88006,96006,84006,84006,8400195.250
16 mag 20246,80007,00006,76006,92006,9200301.825
15 mag 20246,72006,84006,60006,72006,7200204.400
14 mag 20247,12007,40006,64006,80006,8000658.450
13 mag 20247,00007,12006,80007,00007,0000449.000
10 mag 20246,96007,12006,80006,96006,9600619.000
09 mag 20246,68007,00006,60006,80006,8000631.775
08 mag 20246,52006,60006,52006,56006,5600174.850
07 mag 20246,52006,64006,52006,52006,5200294.550
06 mag 20246,52006,60006,44006,44006,4400401.500
03 mag 20246,48006,60006,44006,44006,4400377.450
02 mag 20246,32006,56006,32006,44006,4400371.875
30 apr 20246,44006,48006,20006,28006,2800348.875
29 apr 20246,28006,56006,28006,48006,4800330.800
26 apr 20246,28006,44006,20006,28006,2800283.100
25 apr 20246,24006,44006,20006,28006,2800318.725
24 apr 20246,20006,24006,12006,20006,2000336.300
23 apr 20246,40006,44006,16006,16006,1600158.025
22 apr 20246,24006,44006,12006,40006,4000258.075
19 apr 20245,76006,16005,68006,12006,1200282.225
18 apr 20246,20006,20005,64005,72005,7200261.925
17 apr 20246,28006,32006,20006,20006,2000267.000
16 apr 20246,24006,24006,08006,20006,2000217.225
15 apr 20246,48006,48006,16006,32006,3200247.100
12 apr 20246,48006,60006,40006,48006,4800378.975
11 apr 20246,48006,48006,32006,44006,4400146.725
10 apr 20246,52006,56006,40006,40006,4000100.750
09 apr 20246,52006,60006,40006,52006,5200203.300
08 apr 20246,52006,52006,44006,48006,4800120.600
05 apr 20246,48006,56006,36006,44006,4400124.650
04 apr 20246,48006,52006,36006,48006,4800296.025
03 apr 20247,48007,60006,36006,44006,4400985.575
02 apr 20247,28007,52007,28007,52007,5200471.825
01 apr 20247,12007,32007,04007,20007,20001.128.625
28 mar 20246,88007,16006,72007,00007,0000516.425
27 mar 20246,64006,92006,48006,92006,9200310.200
26 mar 20246,84006,88006,52006,56006,5600195.650
25 mar 20247,08007,08006,72006,88006,8800262.000
22 mar 20247,08007,08006,72006,96006,9600112.025
21 mar 20246,64007,16006,64007,00007,0000314.625
20 mar 20246,60006,68006,48006,60006,600088.850
19 mar 20246,36006,68006,32006,56006,5600140.825
18 mar 20246,44006,48006,24006,36006,3600293.800
15 mar 20246,72006,72006,40006,40006,4000175.700
14 mar 20246,84006,88006,60006,72006,7200178.600
13 mar 20246,96007,04006,80006,80006,8000281.775
12 mar 20247,04007,04006,92006,92006,920055.875
11 mar 20247,04007,12006,88007,04007,0400125.000
08 mar 20247,36007,52006,92007,00007,0000378.700
07 mar 20247,52007,72007,24007,28007,2800357.225
06 mar 20247,72007,88007,32007,48007,4800679.500
05 mar 20247,44008,00007,44007,64007,6400870.850
04 mar 20247,12007,44007,00007,44007,44001.206.325
01 mar 20247,16007,32007,08007,08007,0800298.125
29 feb 20247,00007,28007,00007,08007,08001.071.375
28 feb 20246,88007,08006,72007,00007,0000600.225
27 feb 20246,88007,04006,76006,88006,8800865.925
26 feb 20246,68006,92006,68006,84006,8400243.025
23 feb 20246,92006,96006,64006,72006,7200478.850
22 feb 20246,96007,00006,76006,88006,8800562.275
21 feb 20247,20007,32006,68006,92006,92001.071.850
20 feb 20247,12007,36006,64007,24007,24002.294.225
19 feb 20246,96007,28006,88007,16007,1600836.250
16 feb 20246,68007,00006,52006,96006,96001.175.350
15 feb 20247,80007,92006,44006,64006,64001.440.350
14 feb 20247,72008,12007,60007,72007,72001.767.875
09 feb 20247,68008,04007,48007,64007,6400878.850
08 feb 20247,40007,72007,28007,60007,60001.138.025
07 feb 20247,36007,76006,84007,44007,44001.750.950
06 feb 20248,16008,36007,16007,24007,24001.435.225
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...