Cotação atual, histórico e gráfico do papel: RCSL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -1,54% | -0,02 | 1,28 | 1,31 | 1,26 | 1,31 | 12K | 14 |
| 17/10/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,27 | 1,30 | 10K | 13 |
| 16/10/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,26 | 1,37 | 17K | 44 |
| 15/10/2019 | 0,78% | 0,01 | 1,29 | 1,30 | 1,26 | 1,30 | 9K | 17 |
| 14/10/2019 | 2,40% | 0,03 | 1,28 | 1,32 | 1,22 | 1,32 | 8K | 23 |
| 11/10/2019 | -1,57% | -0,02 | 1,25 | 1,28 | 1,18 | 1,30 | 27K | 36 |
| 10/10/2019 | -3,05% | -0,04 | 1,27 | 1,31 | 1,27 | 1,33 | 777 | 5 |
| 09/10/2019 | 0,77% | 0,01 | 1,31 | 1,31 | 1,31 | 1,31 | 131 | 1 |
| 08/10/2019 | -2,26% | -0,03 | 1,30 | 1,30 | 1,30 | 1,34 | 2K | 8 |
| 07/10/2019 | 0,76% | 0,01 | 1,33 | 1,35 | 1,29 | 1,37 | 25K | 29 |
| 04/10/2019 | 1,54% | 0,02 | 1,32 | 1,33 | 1,30 | 1,36 | 21K | 40 |
| 03/10/2019 | -1,52% | -0,02 | 1,30 | 1,31 | 1,25 | 1,31 | 10K | 16 |
| 02/10/2019 | -2,94% | -0,04 | 1,32 | 1,33 | 1,31 | 1,34 | 7K | 14 |
| 01/10/2019 | 1,49% | 0,02 | 1,36 | 1,34 | 1,32 | 1,36 | 6K | 12 |
| 30/09/2019 | -0,74% | -0,01 | 1,34 | 1,35 | 1,31 | 1,35 | 17K | 16 |
| 27/09/2019 | 1,50% | 0,02 | 1,35 | 1,36 | 1,35 | 1,36 | 3K | 8 |
| 26/09/2019 | -0,75% | -0,01 | 1,33 | 1,34 | 1,31 | 1,35 | 56K | 42 |
| 25/09/2019 | -1,47% | -0,02 | 1,34 | 1,36 | 1,34 | 1,36 | 3K | 8 |
| 24/09/2019 | 0,00% | 0,00 | 1,36 | 1,35 | 1,35 | 1,38 | 3K | 12 |
| 23/09/2019 | 0,74% | 0,01 | 1,36 | 1,39 | 1,34 | 1,39 | 24K | 47 |
| 20/09/2019 | -1,46% | -0,02 | 1,35 | 1,38 | 1,34 | 1,38 | 45K | 48 |
| 19/09/2019 | -0,72% | -0,01 | 1,37 | 1,34 | 1,30 | 1,38 | 60K | 39 |
| 18/09/2019 | 0,73% | 0,01 | 1,38 | 1,37 | 1,35 | 1,38 | 20K | 22 |
| 17/09/2019 | 0,74% | 0,01 | 1,37 | 1,38 | 1,32 | 1,38 | 14K | 27 |
| 16/09/2019 | -1,45% | -0,02 | 1,36 | 1,39 | 1,34 | 1,39 | 2K | 10 |
| 13/09/2019 | -0,72% | -0,01 | 1,38 | 1,43 | 1,32 | 1,43 | 60K | 54 |
| 12/09/2019 | 2,21% | 0,03 | 1,39 | 1,40 | 1,31 | 1,43 | 34K | 45 |
| 11/09/2019 | -0,73% | -0,01 | 1,36 | 1,40 | 1,34 | 1,40 | 50K | 36 |
| 10/09/2019 | -2,84% | -0,04 | 1,37 | 1,44 | 1,30 | 1,47 | 138K | 72 |
| 09/09/2019 | -2,08% | -0,03 | 1,41 | 1,49 | 1,36 | 1,49 | 24K | 36 |
| 06/09/2019 | 2,86% | 0,04 | 1,44 | 1,44 | 1,34 | 1,45 | 104K | 40 |
| 05/09/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,40 | 1,53 | 52K | 76 |
| 04/09/2019 | -5,41% | -0,08 | 1,40 | 1,54 | 1,34 | 1,58 | 101K | 126 |
| 03/09/2019 | 7,25% | 0,10 | 1,48 | 1,39 | 1,39 | 1,54 | 230K | 176 |
| 02/09/2019 | -0,72% | -0,01 | 1,38 | 1,40 | 1,33 | 1,40 | 3K | 14 |
| 30/08/2019 | 0,00% | 0,00 | 1,39 | 1,40 | 1,33 | 1,40 | 10K | 23 |
| 29/08/2019 | 4,51% | 0,06 | 1,39 | 1,38 | 1,31 | 1,40 | 17K | 27 |
| 28/08/2019 | -0,75% | -0,01 | 1,33 | 1,34 | 1,30 | 1,34 | 6K | 12 |
| 27/08/2019 | -1,47% | -0,02 | 1,34 | 1,36 | 1,30 | 1,39 | 4K | 13 |
| 26/08/2019 | 0,00% | 0,00 | 1,36 | 1,32 | 1,27 | 1,36 | 3K | 4 |
| 23/08/2019 | -1,45% | -0,02 | 1,36 | 1,30 | 1,29 | 1,37 | 11K | 30 |
| 22/08/2019 | -2,82% | -0,04 | 1,38 | 1,30 | 1,30 | 1,39 | 24K | 44 |
| 21/08/2019 | 4,41% | 0,06 | 1,42 | 1,39 | 1,39 | 1,42 | 559 | 3 |
| 20/08/2019 | -1,45% | -0,02 | 1,36 | 1,39 | 1,30 | 1,39 | 2K | 10 |
| 19/08/2019 | 1,47% | 0,02 | 1,38 | 1,47 | 1,35 | 1,47 | 6K | 13 |
| 16/08/2019 | -3,55% | -0,05 | 1,36 | 1,45 | 1,28 | 1,45 | 31K | 42 |
| 15/08/2019 | -0,70% | -0,01 | 1,41 | 1,50 | 1,37 | 1,50 | 8K | 12 |
| 14/08/2019 | 0,00% | 0,00 | 1,42 | 1,43 | 1,42 | 1,52 | 9K | 27 |
| 13/08/2019 | 1,43% | 0,02 | 1,42 | 1,40 | 1,40 | 1,47 | 62K | 68 |
| 12/08/2019 | 1,45% | 0,02 | 1,40 | 1,40 | 1,37 | 1,41 | 16K | 38 |
| 09/08/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,37 | 1,40 | 7K | 18 |
| 08/08/2019 | 1,45% | 0,02 | 1,40 | 1,40 | 1,35 | 1,40 | 14K | 32 |
| 07/08/2019 | -0,72% | -0,01 | 1,38 | 1,39 | 1,35 | 1,39 | 2K | 10 |
| 06/08/2019 | 0,00% | 0,00 | 1,39 | 1,36 | 1,35 | 1,39 | 11K | 19 |
| 05/08/2019 | -2,80% | -0,04 | 1,39 | 1,43 | 1,35 | 1,43 | 16K | 22 |
| 02/08/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,41 | 1,44 | 4K | 16 |
| 01/08/2019 | 4,38% | 0,06 | 1,43 | 1,42 | 1,40 | 1,47 | 51K | 112 |
| 31/07/2019 | -2,14% | -0,03 | 1,37 | 1,43 | 1,36 | 1,43 | 30K | 70 |
| 30/07/2019 | 1,45% | 0,02 | 1,40 | 1,40 | 1,37 | 1,44 | 47K | 109 |
| 29/07/2019 | 0,73% | 0,01 | 1,38 | 1,43 | 1,38 | 1,43 | 15K | 47 |
| 26/07/2019 | -2,14% | -0,03 | 1,37 | 1,40 | 1,36 | 1,41 | 12K | 26 |
| 25/07/2019 | 0,00% | 0,00 | 1,40 | 1,43 | 1,37 | 1,43 | 3K | 9 |
| 24/07/2019 | -0,71% | -0,01 | 1,40 | 1,41 | 1,39 | 1,41 | 3K | 9 |
| 23/07/2019 | -0,70% | -0,01 | 1,41 | 1,43 | 1,40 | 1,44 | 20K | 35 |
| 22/07/2019 | -1,39% | -0,02 | 1,42 | 1,43 | 1,40 | 1,44 | 17K | 31 |
| 19/07/2019 | 0,00% | 0,00 | 1,44 | 1,46 | 1,41 | 1,46 | 71K | 114 |
| 18/07/2019 | -5,88% | -0,09 | 1,44 | 1,54 | 1,41 | 1,54 | 78K | 117 |
| 17/07/2019 | -8,38% | -0,14 | 1,53 | 1,67 | 1,46 | 1,67 | 208K | 181 |
| 16/07/2019 | -2,34% | -0,04 | 1,67 | 1,84 | 1,55 | 1,85 | 39K | 63 |
| 15/07/2019 | -2,84% | -0,05 | 1,71 | 1,87 | 1,70 | 1,90 | 122K | 190 |
| 12/07/2019 | 7,32% | 0,12 | 1,76 | 1,74 | 1,70 | 1,94 | 218K | 325 |
| 11/07/2019 | 5,81% | 0,09 | 1,64 | 1,60 | 1,55 | 1,70 | 120K | 160 |
| 10/07/2019 | 9,15% | 0,13 | 1,55 | 1,43 | 1,42 | 1,63 | 117K | 114 |
| 08/07/2019 | 2,16% | 0,03 | 1,42 | 1,39 | 1,35 | 1,47 | 99K | 135 |
| 05/07/2019 | 0,00% | 0,00 | 1,39 | 1,39 | 1,36 | 1,43 | 40K | 56 |
| 04/07/2019 | 2,96% | 0,04 | 1,39 | 1,36 | 1,31 | 1,49 | 123K | 210 |
| 03/07/2019 | 1,50% | 0,02 | 1,35 | 1,35 | 1,29 | 1,35 | 3K | 10 |
| 02/07/2019 | -0,75% | -0,01 | 1,33 | 1,30 | 1,30 | 1,34 | 18K | 22 |
| 01/07/2019 | 0,00% | 0,00 | 1,34 | 1,35 | 1,25 | 1,35 | 794 | 6 |
| 28/06/2019 | 0,75% | 0,01 | 1,34 | 1,30 | 1,27 | 1,35 | 9K | 26 |
| 27/06/2019 | -2,21% | -0,03 | 1,33 | 1,34 | 1,29 | 1,35 | 2K | 8 |
| 26/06/2019 | 1,49% | 0,02 | 1,36 | 1,35 | 1,34 | 1,37 | 6K | 22 |
| 25/06/2019 | 3,08% | 0,04 | 1,34 | 1,36 | 1,33 | 1,36 | 1K | 5 |
| 24/06/2019 | -1,52% | -0,02 | 1,30 | 1,34 | 1,30 | 1,34 | 6K | 11 |
| 21/06/2019 | 0,76% | 0,01 | 1,32 | 1,31 | 1,29 | 1,32 | 5K | 31 |
| 19/06/2019 | -0,76% | -0,01 | 1,31 | 1,36 | 1,30 | 1,36 | 2K | 5 |
| 18/06/2019 | -3,65% | -0,05 | 1,32 | 1,36 | 1,30 | 1,38 | 34K | 47 |
| 14/06/2019 | 1,48% | 0,02 | 1,37 | 1,33 | 1,33 | 1,37 | 23K | 22 |
| 13/06/2019 | 0,00% | 0,00 | 1,35 | 1,40 | 1,34 | 1,40 | 26K | 14 |
| 12/06/2019 | -2,88% | -0,04 | 1,35 | 1,40 | 1,35 | 1,40 | 17K | 27 |
| 11/06/2019 | -2,11% | -0,03 | 1,39 | 1,40 | 1,35 | 1,40 | 6K | 9 |
| 10/06/2019 | 1,43% | 0,02 | 1,42 | 1,43 | 1,39 | 1,43 | 1K | 9 |
| 07/06/2019 | 5,26% | 0,07 | 1,40 | 1,43 | 1,33 | 1,43 | 53K | 25 |
| 06/06/2019 | -5,00% | -0,07 | 1,33 | 1,40 | 1,33 | 1,42 | 13K | 15 |
| 05/06/2019 | 0,00% | 0,00 | 1,40 | 1,43 | 1,39 | 1,43 | 4K | 10 |
| 04/06/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,39 | 1,45 | 7K | 16 |
| 03/06/2019 | 0,00% | 0,00 | 1,40 | 1,45 | 1,31 | 1,47 | 6K | 17 |
| 31/05/2019 | 0,00% | 0,00 | 1,40 | 1,46 | 1,40 | 1,48 | 5K | 9 |
| 30/05/2019 | 5,26% | 0,07 | 1,40 | 1,46 | 1,37 | 1,46 | 145K | 203 |
| 29/05/2019 | -5,00% | -0,07 | 1,33 | 1,47 | 1,33 | 1,47 | 12K | 32 |
| 28/05/2019 | -4,76% | -0,07 | 1,40 | 1,48 | 1,33 | 1,48 | 19K | 56 |
Date,Open,High,Low,Close,Volume
18-Oct-19,1.31,1.31,1.26,1.28,11946
17-Oct-19,1.30,1.30,1.27,1.30,9640
16-Oct-19,1.30,1.37,1.26,1.30,17043
15-Oct-19,1.30,1.30,1.26,1.29,9356
14-Oct-19,1.32,1.32,1.22,1.28,7905
11-Oct-19,1.28,1.30,1.18,1.25,26716
10-Oct-19,1.31,1.33,1.27,1.27,777
09-Oct-19,1.31,1.31,1.31,1.31,131
08-Oct-19,1.30,1.34,1.30,1.30,1585
07-Oct-19,1.35,1.37,1.29,1.33,24956
04-Oct-19,1.33,1.36,1.30,1.32,21223
03-Oct-19,1.31,1.31,1.25,1.30,10165
02-Oct-19,1.33,1.34,1.31,1.32,6586
01-Oct-19,1.34,1.36,1.32,1.36,5918
30-Sep-19,1.35,1.35,1.31,1.34,16786
27-Sep-19,1.36,1.36,1.35,1.35,2836
26-Sep-19,1.34,1.35,1.31,1.33,56241
25-Sep-19,1.36,1.36,1.34,1.34,3223
24-Sep-19,1.35,1.38,1.35,1.36,2990
23-Sep-19,1.39,1.39,1.34,1.36,24430
20-Sep-19,1.38,1.38,1.34,1.35,44911
19-Sep-19,1.34,1.38,1.30,1.37,60121
18-Sep-19,1.37,1.38,1.35,1.38,19712
17-Sep-19,1.38,1.38,1.32,1.37,13654
16-Sep-19,1.39,1.39,1.34,1.36,2437
13-Sep-19,1.43,1.43,1.32,1.38,60044
12-Sep-19,1.40,1.43,1.31,1.39,34164
11-Sep-19,1.40,1.40,1.34,1.36,49920
10-Sep-19,1.44,1.47,1.30,1.37,137691
09-Sep-19,1.49,1.49,1.36,1.41,24268
06-Sep-19,1.44,1.45,1.34,1.44,103768
05-Sep-19,1.40,1.53,1.40,1.40,51844
04-Sep-19,1.54,1.58,1.34,1.40,100942
03-Sep-19,1.39,1.54,1.39,1.48,229592
02-Sep-19,1.40,1.40,1.33,1.38,2868
30-Aug-19,1.40,1.40,1.33,1.39,10382
29-Aug-19,1.38,1.40,1.31,1.39,16713
28-Aug-19,1.34,1.34,1.30,1.33,5590
27-Aug-19,1.36,1.39,1.30,1.34,4288
26-Aug-19,1.32,1.36,1.27,1.36,2707
23-Aug-19,1.30,1.37,1.29,1.36,10508
22-Aug-19,1.30,1.39,1.30,1.38,23511
21-Aug-19,1.39,1.42,1.39,1.42,559
20-Aug-19,1.39,1.39,1.30,1.36,1911
19-Aug-19,1.47,1.47,1.35,1.38,5911
16-Aug-19,1.45,1.45,1.28,1.36,30794
15-Aug-19,1.50,1.50,1.37,1.41,8353
14-Aug-19,1.43,1.52,1.42,1.42,9245
13-Aug-19,1.40,1.47,1.40,1.42,62425
12-Aug-19,1.40,1.41,1.37,1.40,16053
09-Aug-19,1.40,1.40,1.37,1.38,6901
08-Aug-19,1.40,1.40,1.35,1.40,14179
07-Aug-19,1.39,1.39,1.35,1.38,2454
06-Aug-19,1.36,1.39,1.35,1.39,11463
05-Aug-19,1.43,1.43,1.35,1.39,15562
02-Aug-19,1.43,1.44,1.41,1.43,3997
01-Aug-19,1.42,1.47,1.40,1.43,50787
31-Jul-19,1.43,1.43,1.36,1.37,30226
30-Jul-19,1.40,1.44,1.37,1.40,47427
29-Jul-19,1.43,1.43,1.38,1.38,14723
26-Jul-19,1.40,1.41,1.36,1.37,11757
25-Jul-19,1.43,1.43,1.37,1.40,3171
24-Jul-19,1.41,1.41,1.39,1.40,2657
23-Jul-19,1.43,1.44,1.40,1.41,20199
22-Jul-19,1.43,1.44,1.40,1.42,16656
19-Jul-19,1.46,1.46,1.41,1.44,71137
18-Jul-19,1.54,1.54,1.41,1.44,78458
17-Jul-19,1.67,1.67,1.46,1.53,208149
16-Jul-19,1.84,1.85,1.55,1.67,39236
15-Jul-19,1.87,1.90,1.70,1.71,122275
12-Jul-19,1.74,1.94,1.70,1.76,217838
11-Jul-19,1.60,1.70,1.55,1.64,119744
10-Jul-19,1.43,1.63,1.42,1.55,116910
08-Jul-19,1.39,1.47,1.35,1.42,99082
05-Jul-19,1.39,1.43,1.36,1.39,40195
04-Jul-19,1.36,1.49,1.31,1.39,123260
03-Jul-19,1.35,1.35,1.29,1.35,2530
02-Jul-19,1.30,1.34,1.30,1.33,18368
01-Jul-19,1.35,1.35,1.25,1.34,794
28-Jun-19,1.30,1.35,1.27,1.34,9371
27-Jun-19,1.34,1.35,1.29,1.33,1965
26-Jun-19,1.35,1.37,1.34,1.36,5540
25-Jun-19,1.36,1.36,1.33,1.34,1207
24-Jun-19,1.34,1.34,1.30,1.30,6126
21-Jun-19,1.31,1.32,1.29,1.32,4677
19-Jun-19,1.36,1.36,1.30,1.31,1706
18-Jun-19,1.36,1.38,1.30,1.32,34158
14-Jun-19,1.33,1.37,1.33,1.37,22636
13-Jun-19,1.40,1.40,1.34,1.35,26188
12-Jun-19,1.40,1.40,1.35,1.35,17343
11-Jun-19,1.40,1.40,1.35,1.39,6353
10-Jun-19,1.43,1.43,1.39,1.42,1269
07-Jun-19,1.43,1.43,1.33,1.40,52995
06-Jun-19,1.40,1.42,1.33,1.33,12796
05-Jun-19,1.43,1.43,1.39,1.40,4178
04-Jun-19,1.40,1.45,1.39,1.40,6726
03-Jun-19,1.45,1.47,1.31,1.40,5687
31-May-19,1.46,1.48,1.40,1.40,4600
30-May-19,1.46,1.46,1.37,1.40,144530
29-May-19,1.47,1.47,1.33,1.33,12100
28-May-19,1.48,1.48,1.33,1.40,19219
27-May-19,1.47,1.55,1.40,1.47,19219
24-May-19,1.41,1.47,1.36,1.43,19219
23-May-19,1.46,1.46,1.39,1.41,19219
22-May-19,1.40,1.42,1.40,1.42,19219
21-May-19,1.38,1.42,1.38,1.40,19219
20-May-19,1.49,1.49,1.36,1.42,19219
17-May-19,1.40,1.40,1.26,1.33,19219
16-May-19,1.48,1.48,1.37,1.37,19219
15-May-19,1.48,1.48,1.31,1.40,19219
14-May-19,1.55,1.59,1.43,1.43,19219
13-May-19,1.59,1.59,1.35,1.45,19219
10-May-19,1.54,1.54,1.43,1.43,19219
09-May-19,1.58,1.58,1.48,1.54,19219
08-May-19,1.59,1.60,1.50,1.50,19219
07-May-19,1.60,1.63,1.52,1.60,19219
06-May-19,1.73,1.73,1.56,1.59,19219
03-May-19,1.67,1.77,1.63,1.68,19219
02-May-19,1.75,1.76,1.65,1.68,19219
30-Apr-19,1.90,1.90,1.67,1.72,19219
29-Apr-19,1.85,1.90,1.79,1.84,19219
26-Apr-19,2.00,2.03,1.90,2.03,19219
25-Apr-19,1.95,2.03,1.90,2.02,19219
24-Apr-19,1.90,2.01,1.75,2.00,19219
23-Apr-19,1.90,2.05,1.90,2.03,19219
22-Apr-19,2.05,2.05,1.96,2.04,19219
17-Apr-19,2.04,2.05,2.04,2.05,19219
16-Apr-19,2.05,2.05,1.81,2.05,19219
15-Apr-19,2.00,2.05,1.98,2.05,19219
12-Apr-19,2.01,2.04,1.99,2.00,19219
11-Apr-19,2.04,2.17,2.01,2.06,19219
10-Apr-19,2.25,2.25,2.02,2.09,19219
09-Apr-19,2.10,2.13,1.98,2.07,19219
08-Apr-19,2.25,2.25,2.16,2.24,19219
*exoneração de responsabilidade