Marchés français ouverture 50 min

Recrusul S/A (RCSL3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
1,61000,0000 (0,00 %)
À la clôture : 05:07PM BRT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,62001,65001,61001,61001,61001 509 800
02 mai 20241,58001,64001,58001,61001,61001 487 500
30 avr. 20241,61001,62001,55001,57001,57001 395 500
29 avr. 20241,57001,64001,57001,62001,62001 323 200
26 avr. 20241,57001,61001,55001,57001,57001 132 400
25 avr. 20241,56001,61001,55001,57001,57001 274 900
24 avr. 20241,55001,56001,53001,55001,55001 345 200
23 avr. 20241,60001,61001,54001,54001,5400632 100
22 avr. 20241,56001,61001,53001,60001,60001 032 300
19 avr. 20241,44001,54001,42001,53001,53001 128 900
18 avr. 20241,55001,55001,41001,43001,43001 047 700
17 avr. 20241,57001,58001,55001,55001,55001 068 000
16 avr. 20241,56001,56001,52001,55001,5500868 900
15 avr. 20241,62001,62001,54001,58001,5800988 400
12 avr. 20241,62001,65001,60001,62001,62001 515 900
11 avr. 20241,62001,62001,58001,61001,6100586 900
10 avr. 20241,63001,64001,60001,60001,6000403 000
09 avr. 20241,63001,65001,60001,63001,6300813 200
08 avr. 20241,63001,63001,61001,62001,6200482 400
05 avr. 20241,62001,64001,59001,61001,6100498 600
04 avr. 20241,62001,63001,59001,62001,62001 184 100
03 avr. 20241,87001,90001,59001,61001,61003 942 300
02 avr. 20241,82001,88001,82001,88001,88001 887 300
01 avr. 20241,78001,83001,76001,80001,80004 514 500
28 mars 20241,72001,79001,68001,75001,75002 065 700
27 mars 20241,66001,73001,62001,73001,73001 240 800
26 mars 20241,71001,72001,63001,64001,6400782 600
25 mars 20241,77001,77001,68001,72001,72001 048 000
22 mars 20241,77001,77001,68001,74001,7400448 100
21 mars 20241,66001,79001,66001,75001,75001 258 500
20 mars 20241,65001,67001,62001,65001,6500355 400
19 mars 20241,59001,67001,58001,64001,6400563 300
18 mars 20241,61001,62001,56001,59001,59001 175 200
15 mars 20241,68001,68001,60001,60001,6000702 800
14 mars 20241,71001,72001,65001,68001,6800714 400
13 mars 20241,74001,76001,70001,70001,70001 127 100
12 mars 20241,76001,76001,73001,73001,7300223 500
11 mars 20241,76001,78001,72001,76001,7600500 000
08 mars 20241,84001,88001,73001,75001,75001 514 800
07 mars 20241,88001,93001,81001,82001,82001 428 900
06 mars 20241,93001,97001,83001,87001,87002 718 000
05 mars 20241,86002,00001,86001,91001,91003 483 400
04 mars 20241,78001,86001,75001,86001,86004 825 300
01 mars 20241,79001,83001,77001,77001,77001 192 500
29 févr. 20241,75001,82001,75001,77001,77004 285 500
28 févr. 20241,72001,77001,68001,75001,75002 400 900
27 févr. 20241,72001,76001,69001,72001,72003 463 700
26 févr. 20241,67001,73001,67001,71001,7100972 100
23 févr. 20241,73001,74001,66001,68001,68001 915 400
22 févr. 20241,74001,75001,69001,72001,72002 249 100
21 févr. 20241,80001,83001,67001,73001,73004 287 400
20 févr. 20241,78001,84001,66001,81001,81009 176 900
19 févr. 20241,74001,82001,72001,79001,79003 345 000
16 févr. 20241,67001,75001,63001,74001,74004 701 400
15 févr. 20241,95001,98001,61001,66001,66005 761 400
14 févr. 20241,93002,03001,90001,93001,93007 071 500
09 févr. 20241,92002,01001,87001,91001,91003 515 400
08 févr. 20241,85001,93001,82001,90001,90004 552 100
07 févr. 20241,84001,94001,71001,86001,86007 003 800
06 févr. 20242,04002,09001,79001,81001,81005 740 900
05 févr. 20242,18002,30001,98002,02002,02006 489 300
02 févr. 20242,18002,23002,08002,19002,19005 547 600
01 févr. 20242,17002,25002,08002,17002,17004 453 400
31 janv. 20242,26002,30002,12002,15002,15002 564 700
30 janv. 20242,31002,38002,23002,26002,26003 463 600
29 janv. 20242,44002,49002,23002,34002,34004 443 400
26 janv. 20242,78002,79002,27002,40002,40004 117 500
25 janv. 20242,81003,00002,65002,73002,73006 075 800
24 janv. 20243,38003,42002,67002,78002,78006 084 300
23 janv. 20243,23003,42003,12003,35003,35007 005 100
22 janv. 20243,24003,30003,07003,17003,17003 441 900
19 janv. 20243,35003,40003,15003,21003,21001 978 700
18 janv. 20243,38003,44003,24003,29003,29003 063 800
17 janv. 20243,36003,55003,13003,27003,27006 565 300
16 janv. 20243,47003,71003,22003,30003,30004 577 400
15 janv. 20243,49003,63003,36003,45003,45004 607 400
12 janv. 20243,08003,63003,08003,40003,400010 076 800
11 janv. 20243,07003,26002,85003,03003,030014 394 900
10 janv. 20243,02003,50003,01003,03003,030011 328 200
09 janv. 20243,00003,28002,89003,00003,00009 526 300
08 janv. 20242,91003,10002,58002,94002,940010 756 900
05 janv. 20242,42002,93002,41002,87002,87007 506 800
04 janv. 20242,33002,65002,33002,40002,40008 601 900
03 janv. 20242,49002,50002,10002,29002,29002 759 900
02 janv. 20242,43002,73002,38002,48002,48004 944 100
28 déc. 20232,33002,63002,31002,40002,40005 674 900
27 déc. 20232,19002,46002,07002,27002,27005 866 800
26 déc. 20231,95002,27001,95002,20002,20005 182 900
22 déc. 20232,48002,59001,87001,92001,92004 914 200
21 déc. 20232,29002,58002,23002,46002,46002 926 200
20 déc. 20232,26002,42002,11002,26002,26002 482 600
19 déc. 20232,08002,33002,08002,26002,26001 781 500
18 déc. 20232,15002,19001,92002,06002,06001 364 400
15 déc. 20232,02002,20002,02002,11002,11001 564 200
14 déc. 20231,81002,04001,81001,99001,99001 895 100
13 déc. 20231,84001,88001,69001,78001,78001 862 700
12 déc. 20231,73001,88001,69001,82001,82001 715 600
11 déc. 20231,67001,74001,59001,71001,71001 441 200
08 déc. 20231,68001,75001,57001,65001,65002 533 400
07 déc. 20231,66001,68001,65001,66001,6600387 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...