ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RCSL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-0,56%-0,011,771,801,761,8021K24
28/05/2020-4,30%-0,081,781,771,771,8158K46
27/05/20203,91%0,071,861,791,741,8857K75
26/05/2020-5,29%-0,101,791,921,781,9318K29
25/05/20208,62%0,151,891,741,741,9365K103
22/05/2020-2,79%-0,051,741,801,701,8011K16
21/05/20201,70%0,031,791,801,701,9045K79
20/05/2020-2,22%-0,041,761,791,701,8018K37
19/05/20202,86%0,051,801,801,701,8234K86
18/05/20201,16%0,021,751,781,691,7918K37
15/05/2020-1,14%-0,021,731,701,671,7814K30
14/05/2020-1,69%-0,031,751,751,601,7836K73
13/05/2020-2,20%-0,041,781,841,701,9027K76
12/05/2020-5,21%-0,101,822,031,762,03180K197
11/05/20207,87%0,141,921,791,782,05295K303
08/05/20204,09%0,071,781,781,711,8932K33
07/05/2020-4,47%-0,081,711,761,681,8058K64
06/05/2020-2,19%-0,041,791,941,751,9431K44
05/05/2020-1,08%-0,021,831,861,811,958K24
04/05/2020-3,65%-0,071,851,921,831,9417K37
30/04/2020-2,04%-0,041,922,001,902,0039K67
29/04/2020-3,92%-0,081,962,091,932,1076K100
28/04/2020-0,97%-0,022,042,131,952,1592K107
27/04/2020-1,44%-0,032,062,192,002,1961K86
24/04/2020-1,42%-0,032,092,191,872,19105K113
23/04/20200,47%0,012,122,172,052,17191K184
22/04/20201,44%0,032,112,152,052,15133K161
20/04/20206,67%0,132,082,081,922,20228K308
17/04/20201,56%0,031,951,991,882,25202K327
16/04/20206,67%0,121,921,971,791,99105K207
15/04/2020-2,17%-0,041,801,841,691,8572K108
14/04/202015,72%0,251,841,581,581,93100K220
13/04/202010,42%0,151,591,541,401,5953K135
09/04/20203,60%0,051,441,401,401,5535K100
08/04/20202,96%0,041,391,421,321,4217K41
07/04/20202,27%0,031,351,361,351,4218K46
06/04/2020-0,75%-0,011,321,391,301,3928K48
03/04/20200,76%0,011,331,371,151,3710K24
02/04/20200,00%0,001,321,381,251,3811K34
01/04/20200,00%0,001,321,401,141,4013K57
31/03/2020-4,35%-0,061,321,441,311,4426K56
30/03/2020-0,72%-0,011,381,501,291,5028K72
27/03/20200,00%0,001,391,401,361,5012K43
26/03/20202,21%0,031,391,401,311,4864K154
25/03/20203,03%0,041,361,391,221,3940K95
24/03/202010,00%0,121,321,301,271,4016K45
23/03/2020-4,00%-0,051,201,481,101,4832K69
20/03/20204,17%0,051,251,661,251,6630K69
19/03/2020-5,51%-0,071,201,131,021,3044K151
18/03/2020-17,53%-0,271,271,401,191,4237K94
17/03/2020-0,65%-0,011,541,661,401,6618K48
16/03/2020-11,43%-0,201,551,751,501,7540K65
13/03/20206,06%0,101,752,001,522,0057K77
12/03/2020-17,50%-0,351,651,801,401,9844K84
11/03/2020-4,76%-0,102,002,251,932,2542K60
10/03/202011,70%0,222,102,252,082,2551K48
09/03/2020-14,55%-0,321,881,901,732,0759K95
06/03/2020-3,51%-0,082,202,361,952,3685K111
05/03/2020-6,94%-0,172,282,562,202,5629K53
04/03/2020-3,92%-0,102,452,602,402,6092K88
03/03/20201,59%0,042,552,522,442,60119K118
02/03/20209,13%0,212,512,602,492,60100K129
28/02/2020-8,00%-0,202,302,512,262,5869K125
27/02/2020-3,85%-0,102,502,582,502,60131K157
26/02/2020-6,81%-0,192,602,692,552,70110K135
21/02/20200,36%0,012,792,782,702,82273K152
20/02/20201,09%0,032,782,852,762,8554K69
19/02/2020-3,17%-0,092,752,902,752,90271K186
18/02/20201,43%0,042,842,792,723,00343K218
17/02/2020-4,11%-0,122,803,052,753,05334K262
14/02/2020-5,81%-0,182,923,142,923,18466K321
13/02/202013,55%0,373,102,792,763,252M846
12/02/20201,11%0,032,732,732,632,78134K112
11/02/20200,37%0,012,702,732,622,90340K262
10/02/2020-8,81%-0,262,692,822,622,90433K356
07/02/20201,72%0,052,952,862,863,08354K133
06/02/2020-5,84%-0,182,903,102,903,10233K141
05/02/20203,36%0,103,083,022,903,10403K264
04/02/20202,41%0,072,983,022,923,07214K168
03/02/2020-3,00%-0,092,913,002,803,14575K398
31/01/20203,09%0,093,002,902,803,34572K342
30/01/2020-2,68%-0,082,912,892,722,98136K169
29/01/2020-1,64%-0,052,993,042,753,07514K388
28/01/2020-7,60%-0,253,043,402,823,40900K466
27/01/2020-7,58%-0,273,293,353,213,50307K245
24/01/2020-4,81%-0,183,563,763,533,80285K234
23/01/2020-3,11%-0,123,743,863,693,89354K210
22/01/20201,05%0,043,863,803,604,17893K524
21/01/2020-9,48%-0,403,824,003,394,012M867
20/01/2020-10,21%-0,484,224,944,204,952M928
17/01/2020-4,86%-0,244,705,144,455,503M1.552
16/01/202028,98%1,114,944,543,905,557M2.805
15/01/202041,85%1,133,832,812,813,984M1.878
14/01/202017,90%0,412,702,352,302,801M711
13/01/20205,05%0,112,292,262,242,40232K227
10/01/20200,00%0,002,182,182,022,31332K337
09/01/2020-2,24%-0,052,182,322,092,38414K392
08/01/20203,72%0,082,232,302,212,35813K614
07/01/202012,57%0,242,152,031,972,19915K639
06/01/20206,70%0,121,911,831,762,00776K394
03/01/20202,29%0,041,791,761,761,82124K152
02/01/2020-0,57%-0,011,751,761,751,87523K311
30/12/20190,57%0,011,761,791,651,80235K185
27/12/2019-1,13%-0,021,751,831,721,8362K133
26/12/20193,51%0,061,771,791,731,88400K300
23/12/2019-5,00%-0,091,712,001,632,05639K455
20/12/201920,81%0,311,801,601,501,95489K442
19/12/2019-6,88%-0,111,491,651,451,6680K138
18/12/2019-2,44%-0,041,601,661,551,70208K178
17/12/20195,13%0,081,641,691,581,7094K106
16/12/20196,85%0,101,561,481,481,62124K180
13/12/20198,15%0,111,461,341,341,47178K176
12/12/20192,27%0,031,351,331,291,3511K26
11/12/2019-2,22%-0,031,321,341,321,345K14
10/12/20191,50%0,021,351,341,321,3515K33
09/12/20190,76%0,011,331,321,281,3412K27
06/12/20191,54%0,021,321,311,291,3443K61
05/12/20190,78%0,011,301,321,271,3213K19
04/12/20190,78%0,011,291,291,261,2920K28
03/12/20190,00%0,001,281,281,261,3112K28
02/12/2019-1,54%-0,021,281,301,271,316K10
29/11/2019-2,26%-0,031,301,321,251,3218K21
28/11/20192,31%0,031,331,331,301,3319K23
27/11/20190,00%0,001,301,301,281,3514K23
26/11/2019-2,26%-0,031,301,341,251,354K13
25/11/2019-2,21%-0,031,331,371,241,3820K27
22/11/20191,49%0,021,361,381,271,389K37
21/11/20197,20%0,091,341,261,251,3745K54
19/11/2019-5,30%-0,071,251,301,241,3011K6
18/11/20190,76%0,011,321,301,301,321K2
14/11/20190,00%0,001,311,341,251,3414K13
13/11/2019-1,50%-0,021,311,311,301,342K9
12/11/2019-2,21%-0,031,331,361,301,361K4
11/11/2019--1,361,371,311,372K4


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br