Recrusul SA Pref

RCSL4
🏛️ 巴西 →
1.06
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 18.99 18.99 18.72 18.85 0.0M
2021-12-29 18.85 18.85 18.59 18.72 0.0M
2021-12-28 19.12 19.12 18.45 18.72 0.0M
2021-12-27 19.25 19.25 18.85 18.99 0.1M
2021-12-23 19.25 19.25 18.99 18.99 0.0M
2021-12-22 19.25 19.25 18.99 19.12 0.1M
2021-12-21 19.12 19.25 18.85 19.12 0.0M
2021-12-20 18.45 18.99 18.45 18.99 0.1M
2021-12-17 18.45 18.45 18.06 18.45 0.0M
2021-12-16 19.25 19.52 17.92 18.32 0.1M
2021-12-15 19.25 19.38 18.99 19.12 0.0M
2021-12-14 19.25 19.38 18.99 19.25 0.1M
2021-12-13 19.25 19.38 18.99 18.99 0.1M
2021-12-10 18.99 19.52 18.99 19.12 0.1M
2021-12-09 18.59 19.12 18.59 18.85 0.1M
2021-12-08 18.06 18.59 18.06 18.45 0.2M
2021-12-07 17.53 18.06 17.39 17.92 0.1M
2021-12-06 17.39 17.79 17.13 17.26 0.1M
2021-12-03 16.99 17.39 16.99 17.39 0.1M
2021-12-02 17.13 17.26 16.86 16.99 0.0M
2021-12-01 17.26 17.39 16.73 17.13 0.1M
2021-11-30 17.39 17.53 16.73 17.26 0.1M
2021-11-29 17.26 17.39 17.13 17.26 0.1M
2021-11-26 17.66 17.79 16.99 17.13 0.1M
2021-11-25 17.66 18.19 17.66 17.92 0.1M
2021-11-24 17.13 17.79 16.99 17.66 0.1M
2021-11-23 17.53 17.66 16.99 16.99 0.1M
2021-11-22 17.92 17.92 16.86 17.13 0.1M
2021-11-19 17.66 18.19 17.39 17.79 0.1M
2021-11-18 18.32 18.59 17.53 17.66 0.1M
2021-11-17 18.85 18.99 17.92 18.19 0.1M
2021-11-16 19.65 20.05 18.59 18.72 0.1M
2021-11-12 21.24 21.51 19.38 19.38 0.1M
2021-11-11 21.77 22.04 20.84 21.24 0.1M
2021-11-10 20.98 21.91 20.98 21.51 0.3M
2021-11-09 20.58 21.11 20.31 20.98 0.1M
2021-11-08 20.45 20.71 20.31 20.45 0.1M
2021-11-05 20.45 20.58 20.18 20.31 0.1M
2021-11-04 19.78 20.31 19.78 20.05 0.1M
2021-11-03 19.52 19.91 19.52 19.78 0.1M
2021-11-01 19.12 19.52 19.12 19.25 0.1M
2021-10-29 18.99 19.38 18.72 18.85 0.1M
2021-10-28 18.59 19.65 18.32 18.85 0.2M
2021-10-27 18.32 18.85 18.32 18.59 0.0M
2021-10-26 18.59 18.85 18.19 18.32 0.1M
2021-10-25 18.85 19.25 18.45 18.72 0.1M
2021-10-22 18.45 18.85 17.39 18.19 0.2M
2021-10-21 18.85 19.38 18.32 18.45 0.2M
2021-10-20 20.18 20.98 19.12 19.12 0.4M
2021-10-19 19.65 19.65 18.85 19.12 0.2M
2021-10-18 19.12 20.45 18.99 19.78 0.4M
2021-10-15 19.52 19.65 19.12 19.25 0.1M
2021-10-14 19.25 20.18 19.12 19.38 0.2M
2021-10-13 19.12 19.38 18.85 19.25 0.1M
2021-10-11 19.12 19.38 18.85 18.99 0.0M
2021-10-08 19.25 19.52 18.85 19.12 0.1M
2021-10-07 19.25 19.52 18.72 18.85 0.0M
2021-10-06 18.72 19.12 18.32 19.12 0.1M
2021-10-05 19.65 19.78 18.85 18.85 0.1M
2021-10-04 20.05 20.45 18.85 19.25 0.1M
2021-10-01 18.99 19.91 18.99 19.78 0.1M
2021-09-30 18.99 19.52 18.72 18.85 0.1M
2021-09-29 18.99 19.38 18.72 18.72 0.1M
2021-09-28 19.12 19.52 18.32 18.72 0.1M
2021-09-27 19.52 19.91 19.12 19.25 0.1M
2021-09-24 21.77 22.30 19.38 19.38 0.4M
2021-09-23 22.70 23.23 21.77 21.77 0.1M
2021-09-22 21.91 24.03 21.91 22.57 0.3M
2021-09-21 18.85 23.77 18.72 21.64 0.5M
2021-09-20 18.59 18.99 18.32 18.72 0.1M
2021-09-17 19.78 20.18 18.59 18.99 0.1M
2021-09-16 20.18 20.45 19.78 19.78 0.1M
2021-09-15 20.71 20.98 19.78 20.05 0.1M
2021-09-14 19.38 20.84 19.12 20.84 0.3M
2021-09-13 19.25 19.38 18.85 19.12 0.1M
2021-09-10 19.65 19.65 18.85 18.85 0.1M
2021-09-09 18.99 19.12 18.32 18.99 0.3M
2021-09-08 19.25 19.52 18.32 18.59 0.2M
2021-09-06 18.99 19.38 18.99 19.12 0.0M
2021-09-03 18.85 19.25 18.45 18.99 0.1M
2021-09-02 19.91 20.18 18.45 18.59 0.1M
2021-09-01 20.58 20.58 19.65 20.05 0.1M
2021-08-31 20.98 21.24 20.18 20.45 0.1M
2021-08-30 20.98 21.38 20.84 20.98 0.1M
2021-08-27 20.84 21.38 20.84 20.98 0.1M
2021-08-26 21.77 22.30 20.84 20.84 0.1M
2021-08-25 21.11 22.17 20.98 21.91 0.1M
2021-08-24 20.18 21.51 20.18 21.38 0.1M
2021-08-23 19.65 20.31 19.52 20.18 0.1M
2021-08-20 19.12 19.91 18.99 19.65 0.2M
2021-08-19 18.59 19.52 18.45 19.25 0.1M
2021-08-18 18.45 19.78 17.66 19.12 0.3M
2021-08-17 19.12 19.25 17.53 18.19 0.4M
2021-08-16 21.38 21.51 19.38 19.38 0.2M
2021-08-13 22.30 22.57 21.38 21.38 0.2M
2021-08-12 23.10 23.10 22.17 22.17 0.2M
2021-08-11 23.77 23.90 22.97 23.10 0.2M
2021-08-10 24.69 25.23 23.50 23.63 0.3M
2021-08-09 23.63 24.96 23.37 24.69 0.4M
2021-08-06 24.16 24.43 23.37 23.37 0.2M
2021-08-05 24.83 25.09 23.90 24.03 0.2M
2021-08-04 24.43 24.83 24.16 24.69 0.3M
2021-08-03 24.96 25.23 24.30 24.30 0.2M
2021-08-02 25.09 25.23 24.83 24.96 0.1M
2021-07-30 25.09 25.36 24.69 24.83 0.1M
2021-07-29 25.23 25.49 24.96 25.23 0.1M
2021-07-28 25.49 25.62 25.23 25.23 0.1M
2021-07-27 25.62 25.89 24.69 25.23 0.3M
2021-07-26 25.76 26.02 25.49 25.76 0.2M
2021-07-23 26.42 26.95 25.49 25.62 0.2M
2021-07-22 25.49 26.95 25.49 26.29 0.4M
2021-07-21 25.76 26.02 25.23 25.49 0.2M
2021-07-20 26.02 26.55 25.36 25.62 0.3M
2021-07-19 26.15 26.55 25.76 25.89 0.3M
2021-07-16 27.35 27.88 26.15 26.29 0.3M
2021-07-15 27.08 27.88 26.82 27.22 0.3M
2021-07-14 27.22 28.68 26.69 27.22 0.9M
2021-07-13 26.29 26.55 25.36 25.36 0.4M
2021-07-12 26.95 27.08 26.15 26.29 0.5M
2021-07-08 26.29 27.22 25.76 26.42 0.6M
2021-07-07 28.68 28.94 26.95 26.95 0.8M
2021-07-06 28.54 29.08 27.88 28.41 0.7M
2021-07-05 28.54 29.47 28.01 28.41 0.4M
2021-07-02 28.54 29.87 27.88 28.41 0.7M
2021-07-01 29.21 31.73 27.35 27.88 1.4M
2021-06-30 29.08 30.54 28.41 28.94 1.1M
2021-06-29 30.27 31.20 28.28 29.08 1.3M
2021-06-28 26.55 30.40 25.76 29.87 1.3M
2021-06-25 25.62 28.81 24.83 25.76 0.7M
2021-06-24 31.60 35.45 25.23 25.23 1.5M
2021-06-23 22.44 29.47 22.30 28.68 1.4M
2021-06-22 22.57 22.84 22.30 22.44 0.1M
2021-06-21 22.17 22.57 22.04 22.57 0.1M
2021-06-18 22.17 22.44 21.91 22.04 0.1M
2021-06-17 23.37 23.50 22.17 22.17 0.2M
2021-06-16 23.63 23.77 23.23 23.37 0.1M
2021-06-15 23.50 23.77 23.37 23.50 0.1M
2021-06-14 23.23 24.03 23.10 23.63 0.2M
2021-06-11 22.97 23.37 22.84 23.10 0.1M
2021-06-10 22.70 23.10 22.70 22.97 0.1M
2021-06-09 23.50 23.63 22.44 22.70 0.1M
2021-06-08 23.77 23.90 23.23 23.37 0.2M
2021-06-07 24.03 24.16 23.50 23.63 0.2M
2021-06-04 23.63 24.30 23.63 24.03 0.2M
2021-06-02 23.10 24.30 22.97 23.77 0.4M
2021-06-01 22.97 23.10 22.70 22.97 0.1M
2021-05-31 22.57 23.10 22.30 22.70 0.1M
2021-05-28 22.44 22.70 22.30 22.44 0.1M
2021-05-27 22.30 22.44 22.04 22.30 0.1M
2021-05-26 22.04 22.57 21.77 22.30 0.1M
2021-05-25 22.17 22.70 21.64 21.91 0.1M
2021-05-24 22.17 22.57 22.17 22.17 0.1M
2021-05-21 22.17 22.97 21.77 21.91 0.3M
2021-05-20 21.91 22.17 21.38 21.91 0.2M
2021-05-19 22.70 22.97 21.24 21.64 0.3M
2021-05-18 22.70 23.50 22.57 22.70 0.1M
2021-05-17 22.04 22.70 22.04 22.57 0.2M
2021-05-14 22.57 23.10 21.91 21.91 0.2M
2021-05-13 24.43 24.83 22.30 22.30 0.4M
2021-05-12 24.30 25.36 24.03 24.43 0.4M
2021-05-11 25.36 25.76 23.90 24.03 0.5M
2021-05-10 24.56 25.76 24.16 25.09 0.3M
2021-05-07 23.10 24.03 22.84 24.03 0.2M
2021-05-06 23.50 24.30 22.84 23.10 0.4M
2021-05-05 22.17 24.56 22.17 23.23 0.6M
2021-05-04 23.23 23.63 21.77 21.91 0.4M
2021-05-03 20.31 23.77 20.31 23.10 0.8M
2021-04-30 19.78 20.58 19.65 19.91 0.2M
2021-04-29 19.91 20.31 19.65 19.65 0.1M
2021-04-28 18.99 20.18 18.72 19.78 0.2M
2021-04-27 19.12 19.25 18.59 18.72 0.1M
2021-04-26 19.12 19.38 18.85 18.99 0.1M
2021-04-23 19.25 19.38 18.99 19.12 0.1M
2021-04-22 20.58 20.84 18.99 19.12 0.3M
2021-04-20 20.45 20.84 20.05 20.45 0.2M
2021-04-19 19.65 20.71 19.65 20.31 0.1M
2021-04-16 19.91 20.18 19.52 19.65 0.1M
2021-04-15 19.38 20.31 19.38 19.91 0.2M
2021-04-14 18.72 19.65 18.72 19.38 0.2M
2021-04-13 18.99 18.99 18.59 18.72 0.1M
2021-04-12 18.99 19.12 18.72 18.85 0.1M
2021-04-09 18.99 19.25 18.72 18.85 0.1M
2021-04-08 18.85 19.52 18.72 18.99 0.2M
2021-04-07 18.99 19.25 18.59 18.72 0.1M
2021-04-06 19.25 19.52 18.72 18.85 0.2M
2021-04-05 21.38 21.51 19.25 19.25 0.5M
2021-04-01 20.45 21.64 20.45 21.11 0.4M
2021-03-31 20.05 20.84 19.78 20.31 0.3M
2021-03-30 20.31 20.58 19.38 19.91 0.3M
2021-03-29 18.59 20.31 18.59 20.31 0.5M
2021-03-26 18.19 18.72 18.19 18.59 0.1M
2021-03-25 18.06 18.19 17.79 18.19 0.1M
2021-03-24 18.19 18.32 18.06 18.06 0.1M
2021-03-23 18.19 18.32 17.92 18.19 0.1M
2021-03-22 18.59 18.85 18.19 18.19 0.1M
2021-03-19 18.45 18.59 18.06 18.59 0.1M
2021-03-18 18.85 18.85 18.06 18.32 0.1M
2021-03-17 18.72 18.85 18.32 18.72 0.1M
2021-03-16 18.72 18.99 18.45 18.72 0.1M
2021-03-15 18.72 18.99 18.45 18.59 0.1M
2021-03-12 18.85 18.99 18.45 18.59 0.1M
2021-03-11 18.45 18.85 18.32 18.72 0.1M
2021-03-10 18.32 18.45 17.92 18.45 0.1M
2021-03-09 18.32 18.85 17.92 18.06 0.2M
2021-03-08 19.25 19.52 18.06 18.19 0.2M
2021-03-05 17.92 19.65 17.92 19.25 0.2M
2021-03-04 18.32 18.59 17.79 17.92 0.1M
2021-03-03 18.19 18.45 17.92 18.32 0.1M
2021-03-02 18.06 18.32 17.53 18.19 0.1M
2021-03-01 17.79 18.45 17.66 18.06 0.1M
2021-02-26 18.45 18.45 17.26 17.66 0.1M
2021-02-25 18.59 18.72 18.06 18.19 0.1M
2021-02-24 18.85 18.99 18.32 18.45 0.1M
2021-02-23 18.19 18.72 18.19 18.72 0.1M
2021-02-22 18.59 18.59 18.06 18.19 0.1M
2021-02-19 18.72 18.85 18.59 18.72 0.1M
2021-02-18 18.72 18.85 18.06 18.45 0.1M
2021-02-17 19.12 19.25 18.45 18.59 0.1M
2021-02-12 19.25 19.65 18.72 18.99 0.1M
2021-02-11 18.45 19.52 18.45 19.25 0.2M
2021-02-10 18.72 18.85 18.19 18.32 0.1M
2021-02-09 18.99 19.12 18.45 18.72 0.1M
2021-02-08 19.38 19.52 18.85 18.85 0.1M
2021-02-05 19.25 19.38 18.99 19.25 0.1M
2021-02-04 19.38 19.65 18.99 19.12 0.1M
2021-02-03 19.52 19.91 18.99 19.25 0.2M
2021-02-02 18.59 20.05 18.59 19.52 0.3M
2021-02-01 18.59 18.99 18.45 18.72 0.2M
2021-01-29 18.32 18.99 18.19 18.32 0.1M
2021-01-28 17.79 19.12 17.79 18.59 0.3M
2021-01-27 18.32 18.59 17.53 17.92 0.2M
2021-01-26 18.32 18.72 18.19 18.32 0.2M
2021-01-22 18.72 18.85 18.19 18.45 0.2M
2021-01-21 19.25 19.78 18.19 18.72 0.3M
2021-01-20 18.32 19.52 18.19 19.25 0.5M
2021-01-19 21.51 21.77 17.92 18.19 1.0M
2021-01-18 22.04 22.30 21.51 21.51 0.3M
2021-01-15 22.44 22.57 21.91 22.04 0.3M
2021-01-14 22.44 22.57 22.30 22.44 0.1M
2021-01-13 22.30 22.57 22.17 22.44 0.2M
2021-01-12 22.04 22.57 22.04 22.30 0.2M
2021-01-11 22.30 22.97 21.51 22.04 0.3M
2021-01-08 22.57 22.84 22.04 22.30 0.3M
2021-01-07 22.44 23.10 22.30 22.57 0.3M
2021-01-06 22.70 24.56 22.04 22.17 0.5M
2021-01-05 22.57 22.84 21.77 22.84 0.3M
2021-01-04 23.63 23.77 22.44 22.57 0.5M