Recrusul Sa Historical Data - RCSL3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Recrusul Sa (RCSL3F)
Recrusul Sa (RCSL3F) Historical

Recrusul Sa (RCSL3F)

2.79

-0.03

(-1.06%)

Closed July 24 4:55PM

Delayed by 15 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	2.91	0.04	1.39	2.93	2.93	2.82	548
1721683800	2.87	0.14	5.13	2.73	2.93	2.73	717
1721424600	2.73	-0.1	-3.53	2.72	2.74	2.69	296
1721338200	2.83	-0.07	-2.41	2.8	2.83	2.74	496
1721251800	2.9	0.02	0.69	2.88	2.95	2.82	611
1721165340	2.88	-0.15	-4.95	2.99	3.02	2.88	705
1721079000	3.0299999	0.05	1.68	3.0099999	3.04	2.95	471
1720819800	2.98	-0.02	-0.67	3.02	3.05	2.94	511
1720733400	3	-0.13	-4.15	3.2799999	3.2799999	3	637
1720647000	3.13	0	0.00	3.04	3.2	3.0099999	1002
1720560540	3.13	0.08	2.62	3.0299999	3.19	3.0299999	1011
1720474200	3.05	0.18	6.27	2.94	3.1	2.91	922
1720215000	2.87	0.08	2.87	2.8	2.97	2.79	876
1720128540	2.79	0.02	0.72	2.79	2.93	2.79	780
1720042200	2.77	0.07	2.59	2.68	2.83	2.68	962
1719955800	2.7	-0.09	-3.23	2.66	2.83	2.66	540
1719869400	2.79	-0.03	-1.06	2.82	2.87	2.79	616
1719610200	2.82	0.06	2.17	2.82	2.9	2.7599999	1119
1719523800	2.7599999	-0.26	-8.61	3	3.17	2.75	1734
1719437400	3.02	0.1	3.42	2.84	3.15	2.84	1141
1719351000	2.92	0.12	4.29	2.77	3	2.77	370
1719264600	2.8	-0.01	-0.36	2.87	2.94	2.8	1284
1719005400	2.81	0	0.00	2.79	2.97	2.79	1259
1718918940	2.81	-0.14	-4.75	3.0099999	3.35	2.7599999	1971
1718832540	2.95	-0.01	-0.34	2.95	3.2	2.95	1889
1718746200	2.96	-0.25	-7.79	3.21	3.21	2.92	2089
1718659800	3.21	-0.26	-7.49	3.47	3.49	3.12	2074
1718400600	3.47	-0.35	-9.16	3.75	3.75	3.47	3022
1718314200	3.82	0.11	2.96	3.75	3.86	3.68	1727
1718227800	3.71	-0.27	-6.78	4.05	4.05	3.63	3856
1718141400	3.98	-0.26	-6.13	4.23	4.23	3.97	2121
1718055000	4.24	0.02	0.47	4.11	4.43	4.11	1958
1717795800	4.22	-0.09	-2.09	4.32	4.43	4.2	2061
1717709400	4.3099999	-0.69	-13.80	5.18	5.44	4.23	4935
1717622940	5	-0.3	-5.66	5.14	5.5	4.98	3775
1717536600	5.3	0.62	13.25	4.62	5.3	4.62	6269
1717450200	4.68	0.19	4.23	4.41	5.05	4.41	4757
1717191000	4.49	3.31	280.51	4.5199999	4.7699999	4.1	5520
1717018140	1.18	0.02	1.72	1.18	1.33	1.16	2753
1716931740	1.16	-0.51	-30.54	1.69	1.79	1.1399999	6261
1716845340	1.67	0.04	2.45	1.62	1.76	1.62	1451
1716586200	1.6299999	-0.11	-6.32	1.67	1.71	1.6299999	1170
1716499800	1.74	-0.06	-3.33	1.83	1.84	1.7	831
1716413340	1.8	-0.02	-1.10	1.82	1.86	1.78	897
1716327000	1.82	0.07	4.00	1.8	1.87	1.8	1171
1716240600	1.75	0.05	2.94	1.71	1.79	1.7	495
1715981400	1.7	-0.05	-2.86	1.71	1.73	1.7	556
1715895000	1.75	0.05	2.94	1.6399999	1.76	1.6399999	1504
1715808600	1.7	0.01	0.59	1.7	1.71	1.61	952
1715722200	1.69	-0.04	-2.31	1.7	1.84	1.65	1328
1715635800	1.73	-0.04	-2.26	1.78	1.78	1.71	1182
1715376600	1.77	0.02	1.14	1.73	1.78	1.71	654
1715290140	1.75	0.15	9.38	1.6	1.75	1.6	2069
1715203800	1.6	-0.08	-4.76	1.65	1.65	1.6	547
1715117400	1.68	0.04	2.44	1.61	1.68	1.61	1241
1715031000	1.6399999	-0.02	-1.20	1.67	1.67	1.57	1385
1714771800	1.66	0.05	3.11	1.61	1.66	1.6	849
1714685400	1.61	0.06	3.87	1.58	1.6299999	1.58	640
1714512600	1.55	-0.04	-2.52	1.6	1.6	1.55	1152
1714426200	1.59	0	0.00	1.58	1.6399999	1.57	311
1714167000	1.59	0.01	0.63	1.59	1.59	1.56	403
1714080540	1.58	-0.01	-0.63	1.53	1.61	1.53	886
1713994200	1.59	0.06	3.92	1.53	1.59	1.53	665

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions