ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: rcsl3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-1,34%-0,042,942,992,923,051M782
01/07/20221,36%0,042,982,952,783,032M1.187
30/06/2022-1,67%-0,052,942,892,722,962M1.793
29/06/2022-15,77%-0,562,993,582,963,626M3.012
28/06/20221,72%0,063,553,593,483,602M1.571
27/06/202291,76%1,673,493,403,323,532M1.798
24/06/2022-3,19%-0,061,821,911,801,912M1.065
23/06/20221,08%0,021,881,871,821,892M1.355
22/06/20220,00%0,001,861,851,791,871M1.144
21/06/20220,00%0,001,861,901,831,922M1.408
20/06/2022-2,11%-0,041,861,921,801,953M2.041
17/06/20222,70%0,051,901,881,841,932M2.406
15/06/20220,54%0,011,851,871,831,942M1.572
14/06/2022-9,80%-0,201,842,041,812,072M2.019
13/06/2022-14,29%-0,342,042,302,002,312M2.227
10/06/2022-11,52%-0,312,382,672,342,684M1.988
09/06/2022-13,23%-0,412,693,102,693,116M2.680
08/06/2022-0,32%-0,013,103,103,073,13811K773
07/06/20221,30%0,043,113,073,063,142M1.760
06/06/20220,33%0,013,073,082,993,102M1.074
03/06/20223,73%0,113,062,962,953,082M1.537
02/06/20220,68%0,022,952,922,882,972M815
01/06/20220,00%0,002,932,982,903,012M1.394
31/05/2022-3,62%-0,112,933,022,933,021M775
30/05/20222,36%0,073,042,952,933,042M1.113
27/05/20223,85%0,112,972,832,832,974M2.094
26/05/20220,35%0,012,862,852,722,885M2.480
25/05/20221,79%0,052,852,802,742,874M1.770
24/05/2022-3,78%-0,112,802,902,703,017M3.872
23/05/20221,04%0,032,912,922,862,972M1.307
20/05/2022-0,69%-0,022,882,882,822,942M1.195
19/05/20221,75%0,052,902,852,782,923M2.328
18/05/20221,42%0,042,852,802,752,863M1.149
17/05/2022-0,71%-0,022,812,812,752,873M1.259
16/05/20225,20%0,142,832,712,652,834M2.265
13/05/20222,28%0,062,692,622,622,744M2.225
12/05/20220,00%0,002,632,622,552,663M2.240
11/05/20220,00%0,002,632,632,532,695M3.106
10/05/2022-12,91%-0,392,633,052,593,1011M4.979
09/05/2022-4,73%-0,153,023,142,903,186M3.431
06/05/20220,00%0,003,173,163,113,203M1.737
05/05/2022-1,86%-0,063,173,223,103,244M2.454
04/05/20225,90%0,183,233,053,053,234M2.300
03/05/20220,00%0,003,053,052,973,086M2.438
02/05/20221,67%0,053,053,002,973,083M2.418
29/04/2022-0,99%-0,033,003,032,963,074M1.944
28/04/20221,34%0,043,033,012,943,053M1.392
27/04/20221,70%0,052,992,982,913,024M2.656
26/04/2022-9,26%-0,302,943,222,903,2612M4.621
25/04/20221,57%0,053,243,203,203,263M1.516
22/04/2022-0,31%-0,013,193,203,063,253M1.472
20/04/2022-1,54%-0,053,203,233,193,252M849
19/04/2022-0,31%-0,013,253,253,203,283M1.125
18/04/20222,19%0,073,263,213,203,296M2.440
14/04/2022-0,31%-0,013,193,203,163,244M1.485
13/04/20220,95%0,033,203,183,163,247M2.335
12/04/2022-1,86%-0,063,173,263,163,2910M3.749
11/04/20220,00%0,003,233,183,163,285M1.950
08/04/2022-1,82%-0,063,233,313,153,317M2.790
07/04/20223,46%0,113,293,173,173,3210M3.234
06/04/2022-3,64%-0,123,183,303,113,3616M5.492
05/04/2022-6,78%-0,243,303,523,293,5216M5.061
04/04/20223,81%0,133,543,423,423,6012M3.695
01/04/20220,89%0,033,413,413,343,5110M3.708
31/03/2022-7,90%-0,293,383,683,333,7317M4.933
30/03/20226,07%0,213,673,463,433,7616M4.648
29/03/20220,29%0,013,463,483,393,5214M3.816
28/03/20220,58%0,023,453,443,373,5111M2.675
25/03/2022-2,28%-0,083,433,513,403,5413M3.847
24/03/2022-1,68%-0,063,513,583,453,627M2.269
23/03/20223,48%0,123,573,423,333,6117M4.673
22/03/20220,00%0,003,453,453,373,469M3.354
21/03/20223,92%0,133,453,323,313,4812M3.782
18/03/20220,00%0,003,323,303,253,408M2.720
17/03/20222,79%0,093,323,223,203,327M2.096
16/03/20221,89%0,063,233,193,133,2815M5.251
15/03/20221,60%0,053,173,123,083,189M3.762
14/03/2022-0,32%-0,013,123,163,053,2415M5.337
11/03/2022-16,31%-0,613,133,773,123,7838M11.360
10/03/20220,81%0,033,743,723,613,8014M4.636
09/03/20225,10%0,183,713,573,493,7110M3.246
08/03/2022-1,12%-0,043,533,603,423,6920M7.698
07/03/20220,56%0,023,573,553,523,7422M6.941
04/03/2022-0,56%-0,023,553,573,403,6014M5.589
03/03/20220,28%0,013,573,603,533,6412M3.879
02/03/20220,28%0,013,563,583,563,657M1.951
25/02/20220,28%0,013,553,563,503,638M2.802
24/02/2022-5,09%-0,193,543,643,503,6813M4.632
23/02/2022-0,53%-0,023,733,753,703,8010M3.887
22/02/2022-0,27%-0,013,753,763,693,7910M3.128
21/02/20221,08%0,043,763,773,703,8110M2.877
18/02/2022-1,06%-0,043,723,803,643,8422M4.962
17/02/2022-2,34%-0,093,763,853,713,8717M5.109
16/02/2022-4,47%-0,183,854,043,834,0922M6.886
15/02/20223,87%0,154,033,903,854,0515M4.786
14/02/20222,65%0,103,883,803,773,9412M3.764
11/02/2022-5,50%-0,223,784,003,754,1028M7.576
10/02/20221,52%0,064,003,933,934,049M2.720
09/02/2022-5,06%-0,213,944,153,934,1930M8.514
08/02/20224,01%0,164,153,973,894,2333M8.991
07/02/20220,76%0,033,993,953,934,019M2.884
04/02/20220,00%0,003,963,963,804,0123M5.893
03/02/20220,25%0,013,963,973,934,029M3.620
02/02/2022-1,25%-0,053,954,053,944,0719M6.911
01/02/2022-13,79%-0,644,004,664,004,6945M13.831
31/01/202218,67%0,734,643,943,914,6438M11.117
28/01/2022-1,51%-0,063,913,953,824,0213M4.993
27/01/20222,06%0,083,973,933,883,979M2.541
26/01/2022-2,75%-0,113,894,033,894,0613M5.811
25/01/20223,90%0,154,003,853,744,0415M4.429
24/01/2022-3,99%-0,163,854,043,814,0516M6.448
21/01/2022-1,96%-0,084,014,093,904,2623M11.347
20/01/20224,34%0,174,093,913,884,1018M5.443
19/01/20220,77%0,033,923,943,823,9517M6.566
18/01/2022-7,82%-0,333,894,223,774,2931M11.176
17/01/20227,11%0,284,224,003,974,2215M5.775
14/01/20222,60%0,103,943,863,743,9711M2.720
13/01/2022-1,29%-0,053,843,963,684,1031M10.963
12/01/20220,00%0,003,893,953,824,0421M7.759
11/01/2022-0,77%-0,033,893,943,794,0418M7.609
10/01/20223,98%0,153,923,793,674,1326M13.883
07/01/20223,01%0,113,773,703,533,8311M5.738
06/01/2022-9,85%-0,403,664,053,664,0926M9.284
05/01/20220,74%0,034,064,003,894,3322M6.957
04/01/2022-29,30%-1,674,035,803,985,9859M18.329
03/01/20220,18%0,015,705,765,636,3340M14.894
30/12/20213,45%0,195,695,575,435,8524M5.749
29/12/2021-0,54%-0,035,505,545,365,6623M8.576
28/12/20219,50%0,485,535,064,645,5737M15.451
27/12/20213,48%0,175,054,904,905,2018M5.867
23/12/20213,61%0,174,884,704,664,8811M2.410
22/12/20214,67%0,214,714,504,504,7517M4.696
21/12/20211,35%0,064,504,484,274,7530M11.054
20/12/2021--4,444,274,264,527M4.418


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito