Italia markets closed

Recrusul S/A (RCSL4.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
1,1700+0,1200 (+11,43%)
Alla chiusura: 05:05PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,07001,20001,07001,17001,17001.587.600
27 giu 20241,04001,08001,03001,05001,0500929.400
26 giu 20241,05001,07001,02001,04001,0400465.500
25 giu 20241,05001,06001,04001,04001,0400140.800
24 giu 20241,01001,08000,99001,05001,05001.127.800
21 giu 20241,00001,02000,99001,00001,0000306.800
20 giu 20241,08001,11000,99001,00001,0000551.100
19 giu 20241,14001,14001,06001,08001,0800496.500
18 giu 20241,17001,17001,14001,14001,1400176.300
17 giu 20241,18001,23001,15001,17001,1700731.800
14 giu 20241,18001,19001,17001,18001,1800279.800
13 giu 20241,20001,20001,17001,18001,1800252.200
12 giu 20241,22001,23001,17001,19001,1900531.700
11 giu 20241,20001,28001,15001,20001,20001.703.600
10 giu 20241,17001,26001,16001,18001,1800359.500
07 giu 20241,16001,18001,15001,16001,1600420.500
06 giu 20241,17001,22001,14001,16001,16001.379.900
05 giu 20241,16001,17001,14001,15001,1500228.300
04 giu 20241,18001,20001,13001,14001,1400707.100
03 giu 20241,18001,27001,10001,14001,1400944.500
31 mag 20241,00001,35000,99001,15001,15002.157.600
31 mag 20241:4 Frazionamento azionario
29 mag 20241,20001,28001,16001,20001,2000594.175
28 mag 20241,48001,48001,12001,20001,2000631.825
27 mag 20241,48001,52001,44001,48001,480059.475
24 mag 20241,52001,52001,44001,48001,480039.475
23 mag 20241,56001,56001,44001,48001,4800203.325
22 mag 20241,52001,60001,48001,52001,5200443.875
21 mag 20241,52001,56001,48001,48001,4800117.600
20 mag 20241,52001,56001,48001,52001,520060.500
17 mag 20241,60001,60001,48001,48001,4800121.525
16 mag 20241,60001,64001,56001,56001,5600301.175
15 mag 20241,72001,72001,56001,56001,5600274.725
14 mag 20241,80001,84001,68001,68001,6800281.525
13 mag 20241,96002,00001,80001,80001,8000560.925
10 mag 20241,96002,00001,92002,00002,0000115.000
09 mag 20242,00002,00001,96002,00002,000062.200
08 mag 20242,00002,00001,96001,96001,960032.900
07 mag 20241,96002,04001,92001,96001,9600256.550
06 mag 20242,00002,04001,96001,96001,9600283.350
03 mag 20242,00002,04001,96002,00002,000091.875
02 mag 20242,00002,04001,96002,00002,0000151.500
30 apr 20242,04002,04001,96002,00002,000026.325
29 apr 20242,04002,04002,00002,00002,0000223.050
26 apr 20242,04002,04001,96002,04002,0400119.775
25 apr 20242,04002,04001,96002,00002,0000368.775
24 apr 20242,04002,08002,00002,04002,040092.575
23 apr 20242,08002,08002,00002,08002,0800274.150
22 apr 20242,04002,08002,00002,04002,0400264.025
19 apr 20242,00002,04001,96002,00002,0000315.200
18 apr 20242,20002,20001,96002,00002,0000926.075
17 apr 20242,44002,48002,20002,20002,2000689.525
16 apr 20242,44002,48002,40002,44002,440072.475
15 apr 20242,60002,60002,40002,44002,4400527.225
12 apr 20242,56002,60002,52002,56002,5600311.375
11 apr 20242,56002,56002,52002,52002,520094.325
10 apr 20242,56002,60002,48002,52002,5200302.700
09 apr 20242,64002,64002,60002,60002,6000279.375
08 apr 20242,56002,64002,56002,60002,6000339.825
05 apr 20242,60002,64002,52002,56002,5600380.400
04 apr 20242,48002,64002,48002,56002,56001.080.075
03 apr 20242,80002,80002,44002,48002,4800842.050
02 apr 20242,80002,80002,72002,80002,8000216.900
01 apr 20242,80002,80002,76002,76002,7600230.075
28 mar 20242,80002,84002,68002,76002,7600462.850
27 mar 20242,80002,80002,76002,76002,7600218.600
26 mar 20242,80002,88002,72002,80002,8000583.300
25 mar 20242,96003,00002,76002,84002,8400566.000
22 mar 20242,96003,04002,96002,96002,9600473.125
21 mar 20242,96003,00002,88002,92002,9200445.100
20 mar 20242,84003,00002,84002,88002,8800809.200
19 mar 20242,84002,96002,84002,84002,8400641.900
18 mar 20242,76002,92002,72002,80002,80001.186.850
15 mar 20243,44003,52002,68002,68002,68001.119.200
14 mar 20243,64003,68003,36003,44003,4400788.125
13 mar 20243,68003,72003,52003,60003,6000809.075
12 mar 20243,92004,12003,52003,72003,72002.221.750
11 mar 20243,80003,96003,80003,88003,8800848.625
08 mar 20243,68003,96003,48003,76003,76002.785.525
07 mar 20243,52003,84003,48003,64003,64004.080.075
06 mar 20243,04003,76003,04003,48003,48004.423.925
05 mar 20242,96003,12002,92003,00003,00001.514.125
04 mar 20242,88003,00002,84002,92002,92001.386.275
01 mar 20242,88002,92002,84002,88002,8800465.650
29 feb 20242,88003,00002,76002,88002,88001.521.075
28 feb 20243,44003,56002,80002,88002,88002.371.850
27 feb 20243,72004,08003,36003,40003,40002.479.675
26 feb 20243,40003,80003,40003,68003,68004.180.650
23 feb 20243,24003,52003,20003,32003,32002.991.375
22 feb 20243,00003,32003,00003,20003,20002.061.300
21 feb 20242,96003,12002,92003,00003,0000674.875
20 feb 20242,88003,04002,88002,96002,9600401.275
19 feb 20242,88002,92002,84002,88002,8800356.400
16 feb 20242,80002,88002,80002,84002,8400265.700
15 feb 20243,12003,16002,72002,80002,8000886.350
14 feb 20243,12003,16003,08003,08003,0800180.450
09 feb 20243,12003,16003,08003,08003,0800123.025
08 feb 20243,12003,16003,04003,08003,0800248.575
07 feb 20242,96003,20002,96003,08003,08001.029.175
06 feb 20243,00003,04002,96002,96002,9600398.850
*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...