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
16/07/2024-3,33%-0,102,903,012,863,021M474
15/07/2024-0,33%-0,013,003,042,953,04343K246
12/07/20240,33%0,013,013,002,953,03218K123
11/07/2024-4,46%-0,143,003,173,003,22915K478
10/07/2024-0,32%-0,013,143,133,023,171M661
09/07/20241,94%0,063,153,133,063,191M1.196
08/07/20245,10%0,153,092,942,913,092M996
05/07/20245,00%0,142,942,802,782,981M921
04/07/20240,00%0,002,802,842,782,961M833
03/07/20241,82%0,052,802,782,762,84383K270
02/07/2024-1,79%-0,052,752,832,742,83201K111
01/07/2024-1,06%-0,032,802,832,792,88217K190
28/06/20240,00%0,002,832,852,772,86627K355
27/06/2024-5,67%-0,172,833,052,733,172M1.451
26/06/20241,69%0,053,002,982,943,152M1.863
25/06/20242,08%0,062,952,822,823,031M1.118
24/06/20241,76%0,052,892,862,832,951M790
21/06/20240,71%0,022,842,852,792,97656K506
20/06/2024-11,04%-0,352,823,242,703,362M1.454
19/06/20247,46%0,223,172,982,963,212M1.489
18/06/2024-5,75%-0,182,953,192,933,252M838
17/06/2024-10,06%-0,353,133,453,123,492M1.837
14/06/2024-8,18%-0,313,483,703,463,731M640
13/06/20240,53%0,023,793,793,673,882M1.075
12/06/2024-5,99%-0,243,773,993,614,093M1.993
11/06/2024-4,52%-0,194,014,203,934,223M1.074
10/06/2024-1,64%-0,074,204,364,194,532M1.025
07/06/20240,00%0,004,274,294,184,452M1.351
06/06/2024-18,04%-0,944,275,294,215,497M2.787
05/06/20242,96%0,155,215,115,065,555M2.783
04/06/20248,12%0,385,064,734,735,206M3.226
03/06/20243,08%0,144,684,584,525,105M2.804
31/05/2024281,51%3,354,544,744,164,904M2.326
29/05/20242,59%0,031,191,171,141,334M4.410
28/05/2024-31,36%-0,531,161,671,131,709M4.511
27/05/20243,68%0,061,691,651,651,773M2.473
24/05/2024-4,68%-0,081,631,691,631,69994K759
23/05/2024-5,52%-0,101,711,831,691,832M1.121
22/05/20240,00%0,001,811,831,771,862M1.602
21/05/20241,69%0,031,811,821,801,873M2.982
20/05/20244,09%0,071,781,721,721,803M2.875
17/05/2024-1,16%-0,021,711,721,711,741M1.163
16/05/20242,98%0,051,731,701,691,752M1.547
15/05/2024-1,18%-0,021,681,681,651,711M1.032
14/05/2024-2,86%-0,051,701,781,661,855M3.180
13/05/20240,57%0,011,751,751,701,783M2.619
10/05/20242,35%0,041,741,741,701,784M2.692
09/05/20243,66%0,061,701,671,651,754M3.056
08/05/20240,61%0,011,641,631,631,651M947
07/05/20241,24%0,021,631,631,631,662M1.293
06/05/20240,00%0,001,611,631,611,653M1.648
03/05/20240,00%0,001,611,621,611,652M2.047
02/05/20242,55%0,041,611,581,581,642M2.133
30/04/2024-3,09%-0,051,571,611,551,622M1.621
29/04/20243,18%0,051,621,571,571,642M2.015
26/04/20240,00%0,001,571,571,551,612M1.369
25/04/20241,29%0,021,571,561,551,612M1.409
24/04/20240,65%0,011,551,551,531,562M1.732
23/04/2024-3,75%-0,061,541,601,541,61990K679
22/04/20244,58%0,071,601,561,531,612M1.139
19/04/20246,99%0,101,531,441,421,542M1.371
18/04/2024-7,74%-0,121,431,551,411,552M1.386
17/04/20240,00%0,001,551,571,551,582M1.307
16/04/2024-1,90%-0,031,551,561,521,561M1.213
15/04/2024-2,47%-0,041,581,621,541,622M1.207
12/04/20240,62%0,011,621,621,601,652M1.791
11/04/20240,62%0,011,611,621,581,62940K759
10/04/2024-1,84%-0,031,601,631,601,64649K620
09/04/20240,62%0,011,631,631,601,651M988
08/04/20240,62%0,011,621,631,611,63781K453
05/04/2024-0,62%-0,011,611,621,591,64802K640
04/04/20240,62%0,011,621,621,591,632M1.195
03/04/2024-14,36%-0,271,611,871,591,907M4.748
02/04/20244,44%0,081,881,821,821,884M3.589
01/04/20242,86%0,051,801,781,761,838M4.295
28/03/20241,16%0,021,751,721,681,794M2.765
27/03/20245,49%0,091,731,661,621,732M2.348
26/03/2024-4,65%-0,081,641,711,631,721M1.011
25/03/2024-1,15%-0,021,721,731,721,772M1.400
22/03/2024-0,57%-0,011,741,771,681,77769K524
21/03/20246,06%0,101,751,661,661,792M3.230
20/03/20240,61%0,011,651,651,621,67583K489
19/03/20243,14%0,051,641,591,581,67913K633
18/03/2024-0,62%-0,011,591,611,561,622M2.335
15/03/2024-4,76%-0,081,601,681,601,681M523
14/03/2024-1,18%-0,021,681,711,651,721M802
13/03/2024-1,73%-0,031,701,741,701,762M1.381
12/03/2024-1,70%-0,031,731,761,731,76389K226
11/03/20240,57%0,011,761,761,721,78877K570
08/03/2024-3,85%-0,071,751,841,731,883M1.783
07/03/2024-2,67%-0,051,821,881,811,933M1.286
06/03/2024-2,09%-0,041,871,931,831,975M2.341
05/03/20242,69%0,051,911,861,862,007M3.244
04/03/20245,08%0,091,861,781,751,869M4.332
01/03/20240,00%0,001,771,791,771,832M1.343
29/02/20241,14%0,021,771,751,751,828M3.150
28/02/20241,74%0,031,751,721,681,774M2.493
27/02/20240,58%0,011,721,721,691,766M3.994
26/02/20241,79%0,031,711,671,671,732M1.525
23/02/2024-2,33%-0,041,681,731,661,743M1.798
22/02/2024-0,58%-0,011,721,741,691,754M2.284
21/02/2024-4,42%-0,081,731,801,671,838M3.926
20/02/20241,12%0,021,811,781,661,8416M8.862
19/02/20242,87%0,051,791,741,721,826M3.896
16/02/20244,82%0,081,741,671,631,758M4.659
15/02/2024-13,99%-0,271,661,951,611,9810M4.869
14/02/20241,05%0,021,931,931,902,0314M6.797
09/02/20240,53%0,011,911,921,872,017M3.820
08/02/20242,15%0,041,901,851,821,939M5.916
07/02/20242,76%0,051,861,841,711,9413M7.064
06/02/2024-10,40%-0,211,812,041,792,0911M7.448
05/02/2024-7,76%-0,172,022,181,982,3014M8.073
02/02/20240,92%0,022,192,182,082,2312M6.633
01/02/20240,93%0,022,172,172,082,2510M4.886
31/01/2024-4,87%-0,112,152,262,122,306M2.539
30/01/2024-3,42%-0,082,262,312,232,388M4.771
29/01/2024-2,50%-0,062,342,442,232,4910M4.987
26/01/2024-12,09%-0,332,402,782,272,7910M4.428
25/01/2024-1,80%-0,052,732,812,653,0017M7.014
24/01/2024-17,01%-0,572,783,382,673,4219M6.810
23/01/20245,68%0,183,353,233,123,4223M7.329
22/01/2024-1,25%-0,043,173,243,073,3011M3.308
19/01/2024-2,43%-0,083,213,353,153,406M2.445
18/01/20240,61%0,023,293,383,243,4410M2.757
17/01/2024-0,91%-0,033,273,363,133,5522M7.104
16/01/2024-4,35%-0,153,303,473,223,7116M5.072
15/01/20241,47%0,053,453,493,363,6316M4.924
12/01/202412,21%0,373,403,083,083,6334M10.763
11/01/20240,00%0,003,033,072,853,2644M14.227
10/01/20241,00%0,033,033,023,013,5037M10.915
09/01/20242,04%0,063,003,002,893,2830M8.367
08/01/20242,44%0,072,942,912,583,1031M9.255
05/01/202419,58%0,472,872,422,412,9320M6.210
04/01/2024--2,402,332,332,6522M7.074


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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