RECV3.SARECV3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.40 | $10.68 | $10.20 | $10.58 | 5.76M |
| 1/13/2026 | $10.55 | $10.55 | $10.32 | $10.34 | 7.28M |
| 1/12/2026 | $10.25 | $10.44 | $10.09 | $10.44 | 5.88M |
| 1/9/2026 | $10.11 | $10.32 | $10.07 | $10.22 | 6.25M |
| 1/8/2026 | $10.99 | $11.08 | $10.87 | $11.01 | 6.20M |
| 1/7/2026 | $11.09 | $11.12 | $10.78 | $11.00 | 6.33M |
| 1/6/2026 | $11.12 | $11.32 | $11.05 | $11.08 | 8.71M |
| 1/5/2026 | $11.05 | $11.09 | $10.80 | $11.08 | 4.40M |
| 1/2/2026 | $11.42 | $11.42 | $10.99 | $11.01 | 4.04M |
| 12/30/2025 | $11.31 | $11.40 | $11.27 | $11.32 | 2.23M |
| 12/29/2025 | $11.17 | $11.38 | $11.15 | $11.24 | 2.02M |
| 12/26/2025 | $11.09 | $11.16 | $10.99 | $11.12 | 2.04M |
| 12/23/2025 | $11.05 | $11.14 | $10.99 | $11.11 | 2.39M |
| 12/22/2025 | $10.92 | $11.10 | $10.73 | $10.99 | 3.57M |
| 12/19/2025 | $11.00 | $11.24 | $10.72 | $10.72 | 6.34M |
| 12/18/2025 | $10.60 | $10.98 | $10.59 | $10.79 | 3.42M |
| 12/17/2025 | $10.50 | $10.61 | $10.42 | $10.57 | 3.85M |
| 12/16/2025 | $10.69 | $10.69 | $10.40 | $10.41 | 3.87M |
| 12/15/2025 | $10.73 | $10.82 | $10.69 | $10.76 | 2.20M |
| 12/12/2025 | $10.67 | $10.85 | $10.67 | $10.71 | 1.78M |
| 12/11/2025 | $10.77 | $10.84 | $10.61 | $10.63 | 2.28M |
| 12/10/2025 | $10.83 | $10.91 | $10.63 | $10.86 | 3.48M |
| 12/9/2025 | $10.83 | $10.94 | $10.70 | $10.83 | 3.64M |
| 12/8/2025 | $10.85 | $11.26 | $10.83 | $10.83 | 4.93M |
| 12/5/2025 | $11.09 | $11.29 | $10.80 | $10.85 | 4.97M |
| 12/4/2025 | $10.73 | $11.14 | $10.69 | $11.06 | 8.15M |
| 12/3/2025 | $10.70 | $10.77 | $10.65 | $10.68 | 4.12M |
| 12/2/2025 | $10.55 | $10.67 | $10.44 | $10.65 | 5.01M |
| 12/1/2025 | $10.81 | $10.86 | $10.50 | $10.50 | 4.45M |
| 11/28/2025 | $10.62 | $10.75 | $10.53 | $10.70 | 2.59M |
| 11/27/2025 | $10.75 | $10.79 | $10.55 | $10.62 | 2.68M |
| 11/26/2025 | $10.49 | $10.73 | $10.49 | $10.73 | 3.05M |
| 11/25/2025 | $10.70 | $10.73 | $10.47 | $10.48 | 4.77M |
| 11/24/2025 | $10.85 | $10.95 | $10.76 | $10.76 | 3.96M |
| 11/21/2025 | $11.03 | $11.03 | $10.80 | $10.87 | 3.06M |
| 11/19/2025 | $11.15 | $11.17 | $11.00 | $11.02 | 2.92M |
| 11/18/2025 | $11.01 | $11.33 | $10.92 | $11.26 | 4.72M |
| 11/17/2025 | $11.14 | $11.14 | $11.00 | $11.05 | 2.83M |
| 11/14/2025 | $11.36 | $11.38 | $11.01 | $11.08 | 6.47M |
| 11/13/2025 | $11.38 | $11.48 | $11.26 | $11.26 | 5.34M |
| 11/12/2025 | $12.05 | $12.05 | $11.24 | $11.40 | 10.51M |
| 11/11/2025 | $11.81 | $12.01 | $11.68 | $12.01 | 5.34M |
| 11/10/2025 | $11.83 | $11.93 | $11.55 | $11.76 | 5.06M |
| 11/7/2025 | $12.14 | $12.15 | $11.72 | $11.72 | 11.23M |
| 11/6/2025 | $12.64 | $12.80 | $12.47 | $12.52 | 3.57M |
| 11/5/2025 | $12.81 | $12.82 | $12.63 | $12.65 | 4.18M |
| 11/4/2025 | $12.55 | $12.78 | $12.55 | $12.78 | 2.04M |
| 11/3/2025 | $12.44 | $12.67 | $12.44 | $12.63 | 2.12M |
| 10/31/2025 | $12.48 | $12.54 | $12.38 | $12.42 | 1.87M |
| 10/30/2025 | $12.31 | $12.58 | $12.31 | $12.38 | 1.37M |
| 10/29/2025 | $12.62 | $12.66 | $12.37 | $12.40 | 1.49M |
| 10/28/2025 | $12.54 | $12.67 | $12.50 | $12.57 | 1.72M |
| 10/27/2025 | $12.57 | $12.64 | $12.44 | $12.54 | 1.50M |
| 10/24/2025 | $12.61 | $12.75 | $12.48 | $12.48 | 1.64M |
| 10/23/2025 | $12.84 | $12.86 | $12.44 | $12.61 | 2.77M |
| 10/22/2025 | $12.43 | $12.45 | $12.24 | $12.45 | 2.11M |
| 10/21/2025 | $12.29 | $12.43 | $12.24 | $12.26 | 1.50M |
| 10/20/2025 | $12.33 | $12.37 | $12.24 | $12.25 | 1.59M |
| 10/17/2025 | $12.22 | $12.53 | $12.11 | $12.33 | 2.86M |