B3 · RCSL3 · stock
Recrusul S/A (RCSL3) stock price history
Every B3 trading session of Recrusul S/A from Aug 4, 2000 to Sep 29, 2026: 6,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RCSL3 adjusted close, 2000 to 2026
- R$1,702
- All time high, 2008
- R$1.17
- 52 week high, R$0.3500 low
- 6,559
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RCSL3 key facts
- Recrusul S/A (RCSL3) closed at R$0.5100 on Sep 29, 2026 on B3.
- RCSL3's all time high close is R$1,702, set on Jun 11, 2008; its all time low close is R$0.3600 on Jun 10, 2026.
- RCSL3's 52 week range is R$0.3500 to R$1.17.
- RCSL3 returned +25.2% over the year to Sep 29, 2026 and -93.6% over five years.
- Over ten years RCSL3 returned -96%, -28.3% a year compounded.
- RCSL3's deepest drawdown was -100.0% from Jun 11, 2008 to Jun 10, 2026.
- DataCedar holds 6,559 daily sessions of RCSL3 history from Aug 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCSL3 price chart, 2000 to 2026
RCSL3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.2% |
| 3 months | +27.5% |
| 6 months | -26.1% |
| Year to date | -12.8% |
| 1 year | +25.2% |
| 3 years | -73.4% |
| 5 years | -93.6% |
| 10 years | -96.4% |
| Since Aug 4, 2000 | -99.7% |
| Compound annual growth, 26.2 years | -20.2% |
RCSL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,702 on Jun 11, 2008
- All time low close
- R$0.3600 on Jun 10, 2026
- 52 week high
- R$1.17 on Jan 12, 2026
- 52 week low
- R$0.3500 on Oct 17, 2025
- Deepest drawdown
- -100.0% from Jun 11, 2008 to Jun 10, 2026, not yet recovered
- Best single session
- +235.0% on Jan 4, 2007
- Worst single session
- -70.0% on Sep 5, 2005
- Volatility, 1 year annualised
- 98.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2007, +787%
- Worst calendar year
- 2012, -84%
RCSL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 4, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$0.5975 | R$1.17 | R$0.3500 | R$0.5100 | -12.8% | 117.4M | 186 |
| 2025 | R$1.61 | R$1.64 | R$0.3500 | R$0.5850 | -63.4% | 790M | 250 |
| 2024 | R$2.43 | R$3.71 | R$0.6250 | R$1.60 | -33.3% | 1B | 251 |
| 2023 | R$3.28 | R$11.06 | R$1.51 | R$2.40 | -29.4% | 333.9M | 248 |
| 2022 | R$9.59 | R$10.54 | R$1.48 | R$3.40 | -64.1% | 285.7M | 250 |
| 2021 | R$17.65 | R$19.44 | R$5.33 | R$9.48 | -45.3% | 416.1M | 247 |
| 2020 | R$2.93 | R$26.30 | R$1.70 | R$17.32 | +490.9% | 26.3M | 248 |
| 2019 | R$4.50 | R$4.90 | R$1.97 | R$2.93 | -36.7% | 3.3M | 248 |
| 2018 | R$7.15 | R$9.99 | R$1.66 | R$4.63 | -35.3% | 1.1M | 246 |
| 2017 | R$12.31 | R$16.09 | R$7.13 | R$7.15 | -41.9% | 195.6K | 254 |
| 2016 | R$15.29 | R$27.23 | R$5.94 | R$12.31 | -32.2% | 99.3K | 249 |
| 2015 | R$18.35 | R$27.52 | R$3.12 | R$18.16 | -1.0% | 50.9K | 246 |
| 2014 | R$32.11 | R$41.28 | R$13.76 | R$18.35 | -42.9% | 22.1K | 248 |
| 2013 | R$36.70 | R$64.22 | R$22.94 | R$32.11 | -22.2% | 16.1K | 248 |
| 2012 | R$262.34 | R$274.27 | R$32.11 | R$41.28 | -84.3% | 17.7K | 245 |
| 2011 | R$580.33 | R$616.11 | R$234.52 | R$262.34 | -54.8% | 2.1K | 249 |
| 2010 | R$530.43 | R$792.49 | R$468.29 | R$580.33 | +9.4% | 4.2K | 247 |
| 2009 | R$810.50 | R$899.65 | R$454.78 | R$530.43 | -34.6% | 2.7K | 248 |
| 2008 | R$247.65 | R$1,801 | R$153.99 | R$810.50 | +227.3% | 3M | 249 |
| 2007 | R$30.62 | R$288.18 | R$30.62 | R$247.65 | +787.1% | 2.6M | 245 |
| 2006 | R$19.81 | R$44.13 | R$17.11 | R$27.92 | +40.9% | 841.7K | 258 |
| 2005 | R$90.06 | R$90.06 | R$15.31 | R$19.81 | -78.0% | 2.1M | 249 |
| 2004 | R$90.06 | R$90.06 | R$90.06 | R$90.06 | 0.0% | 0 | 261 |
| 2003 | R$85.55 | R$90.06 | R$85.55 | R$90.06 | +5.3% | 15.5K | 261 |
| 2002 | R$162.10 | R$162.10 | R$85.55 | R$85.55 | -47.2% | 54.4K | 261 |
| 2001 | R$162.10 | R$162.10 | R$162.10 | R$162.10 | 0.0% | 0 | 261 |
| 2000 | R$185.51 | R$185.51 | R$162.10 | R$162.10 | n/a | 715.1K | 106 |
RCSL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$0.5100 | +34.2% |
| August 2026 | R$0.3800 | -17.4% |
| July 2026 | R$0.4600 | +17.9% |
| June 2026 | R$0.3900 | +2.6% |
| May 2026 | R$0.3800 | -17.4% |
| April 2026 | R$0.4600 | -34.3% |
| March 2026 | R$0.7000 | +4.9% |
| February 2026 | R$0.6675 | -11.3% |
| January 2026 | R$0.7525 | +28.6% |
| December 2025 | R$0.5850 | +4.0% |
| November 2025 | R$0.5625 | +9.8% |
| October 2025 | R$0.5125 | +31.4% |
About the RCSL3 data
Daily bars. 6,559 sessions from Aug 4, 2000 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RCSL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RBRX11 Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
- RBVA11 Fundo Invest Imobiliario Agencias Caixa - FII Fund
- RCFA11 Grupo Rcfa Fundo De Investimento
- RCRB11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- RCSL4 Recrusul S/A
- RDIV11 Fundo De Investimento Imobiliário - Fii Rbr Desenvolvimento Iv
- RDLI11 Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada
- RDOR3 Rede D'Or São Luiz S.A.
Common questions
RCSL3 share price history
