B3 · RCSL4 · stock
Recrusul S/A (RCSL4) stock price history
Every B3 trading session of Recrusul S/A from Jan 7, 2000 to Nov 12, 2026: 6,725 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.
RCSL4 adjusted close, 2000 to 2026
- R$25,574
- All time high, 2000
- R$2.77
- 52 week high, R$0.3000 low
- 6,725
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RCSL4 key facts
- Recrusul S/A (RCSL4) closed at R$0.6600 on Nov 12, 2026 on B3.
- RCSL4's all time high close is R$25,574, set on Jan 7, 2000; its all time low close is R$0.1650 on Jan 31, 2025.
- RCSL4's 52 week range is R$0.3000 to R$2.77.
- RCSL4 returned +15.8% over the year to Nov 12, 2026 and -87.6% over five years.
- Over ten years RCSL4 returned -97%, -30.8% a year compounded.
- RCSL4's deepest drawdown was -100.0% from Jan 10, 2000 to Jan 31, 2025.
- DataCedar holds 6,725 daily sessions of RCSL4 history from Jan 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCSL4 price chart, 2000 to 2026
RCSL4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.0% |
| 3 months | +32.0% |
| 6 months | +32.0% |
| Year to date | -60.7% |
| 1 year | +15.8% |
| 3 years | -34.0% |
| 5 years | -87.6% |
| 10 years | -97.5% |
| Since Jan 7, 2000 | -100.0% |
| Compound annual growth, 26.8 years | -32.5% |
RCSL4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25,574 on Jan 7, 2000
- All time low close
- R$0.1650 on Jan 31, 2025
- 52 week high
- R$2.77 on Jan 15, 2026
- 52 week low
- R$0.3000 on Sep 22, 2026
- Deepest drawdown
- -100.0% from Jan 10, 2000 to Jan 31, 2025, not yet recovered
- Best single session
- +288.2% on Sep 24, 2026
- Worst single session
- -98.1% on Jan 11, 2000
- Volatility, 1 year annualised
- 214.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2007, +643%
- Worst calendar year
- 2012, -80%
RCSL4 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 Jan 7, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.69 | R$2.77 | R$0.3000 | R$0.6600 | -60.7% | 1.6B | 212 |
| 2025 | R$0.2625 | R$1.70 | R$0.1600 | R$1.68 | +533.0% | 3.5B | 250 |
| 2024 | R$0.8800 | R$1.03 | R$0.1925 | R$0.2650 | -69.9% | 1.8B | 251 |
| 2023 | R$1.22 | R$2.84 | R$0.8700 | R$0.8800 | -26.7% | 485.3M | 248 |
| 2022 | R$4.75 | R$4.78 | R$1.01 | R$1.20 | -74.5% | 58.1M | 250 |
| 2021 | R$5.91 | R$8.86 | R$4.18 | R$4.71 | -19.8% | 218.6M | 247 |
| 2020 | R$5.91 | R$11.45 | R$2.59 | R$5.88 | +0.6% | 363.7M | 248 |
| 2019 | R$4.55 | R$6.94 | R$3.35 | R$5.84 | +32.3% | 24.3M | 248 |
| 2018 | R$5.35 | R$10.12 | R$2.31 | R$4.41 | -15.2% | 13.5M | 246 |
| 2017 | R$20.07 | R$27.13 | R$4.77 | R$5.21 | -74.7% | 13.7M | 254 |
| 2016 | R$39.61 | R$49.73 | R$18.08 | R$20.62 | -44.4% | 499.5K | 249 |
| 2015 | R$54.25 | R$54.25 | R$9.22 | R$37.07 | -8.9% | 106.1K | 246 |
| 2014 | R$94.95 | R$122.07 | R$40.69 | R$40.69 | -50.0% | 213.7K | 248 |
| 2013 | R$67.82 | R$176.33 | R$40.69 | R$81.38 | +20.0% | 91.9K | 248 |
| 2012 | R$330.79 | R$416.55 | R$67.82 | R$67.82 | -80.2% | 85.3K | 244 |
| 2011 | R$1,054 | R$1,152 | R$306.29 | R$343.04 | -68.2% | 61.6K | 249 |
| 2010 | R$1,289 | R$1,731 | R$882.10 | R$1,078 | -16.2% | 44.4K | 247 |
| 2009 | R$2,159 | R$2,294 | R$1,081 | R$1,286 | -36.7% | 13.4K | 248 |
| 2008 | R$683.02 | R$6,555 | R$508.43 | R$2,034 | +197.8% | 25.4M | 249 |
| 2007 | R$91.89 | R$1,066 | R$91.89 | R$683.02 | +643.3% | 17.1M | 245 |
| 2006 | R$55.13 | R$119.45 | R$39.82 | R$91.89 | +66.7% | 8.7M | 249 |
| 2005 | R$168.46 | R$223.59 | R$49.01 | R$55.13 | -68.4% | 25.6M | 249 |
| 2004 | R$257.28 | R$321.60 | R$165.39 | R$174.58 | -32.1% | 5.1M | 261 |
| 2003 | R$456.37 | R$456.37 | R$186.83 | R$257.28 | -43.6% | 2.8M | 261 |
| 2002 | R$609.51 | R$609.51 | R$336.91 | R$456.37 | -25.1% | 374.2K | 261 |
| 2001 | R$336.91 | R$609.51 | R$245.03 | R$609.51 | +80.9% | 1.2M | 261 |
| 2000 | R$25,574 | R$28,792 | R$336.91 | R$336.91 | n/a | 5.2M | 256 |
RCSL4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$0.6600 | +10.0% |
| October 2026 | R$0.6000 | -48.3% |
| September 2026 | R$1.16 | +197.4% |
| August 2026 | R$0.3900 | -46.6% |
| July 2026 | R$0.7300 | +58.7% |
| June 2026 | R$0.4600 | -13.2% |
| May 2026 | R$0.5300 | -11.7% |
| April 2026 | R$0.6000 | -36.2% |
| March 2026 | R$0.9400 | -35.7% |
| February 2026 | R$1.46 | -19.2% |
| January 2026 | R$1.81 | +7.9% |
| December 2025 | R$1.68 | +83.8% |
About the RCSL4 data
Daily bars. 6,725 sessions from Jan 7, 2000 to Nov 12, 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 Nov 10, 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 Jan 7, 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/b3%3ARCSL4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RBVA11 Fundo Invest Imobiliario Agencias Caixa - FII Fund
- RCFA11 Grupo Rcfa Fundo De Investimento
- RCRB11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- RCSL3 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.
- RECD11 REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario
Common questions
RCSL4 share price history
