Cotação atual, histórico e gráfico do papel: RCSL4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RCSL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	0,94%	0,01	1,07	1,08	1,06	1,09	1M	1.270
04/12/2023	-0,93%	-0,01	1,06	1,09	1,06	1,10	1M	1.316
01/12/2023	1,90%	0,02	1,07	1,07	1,07	1,10	1M	1.377
30/11/2023	0,96%	0,01	1,05	1,05	1,02	1,10	3M	1.721
29/11/2023	4,00%	0,04	1,04	1,01	1,01	1,07	2M	1.371
28/11/2023	4,17%	0,04	1,00	0,96	0,96	1,02	4M	1.773
27/11/2023	1,05%	0,01	0,96	0,96	0,94	0,97	4M	1.645
24/11/2023	-2,06%	-0,02	0,95	0,97	0,94	1,00	2M	919
23/11/2023	1,04%	0,01	0,97	0,97	0,93	1,01	3M	1.294
22/11/2023	-12,73%	-0,14	0,96	1,12	0,96	1,17	7M	2.359
21/11/2023	2,80%	0,03	1,10	1,07	1,07	1,14	4M	1.555

20/11/2023	-0,93%	-0,01	1,07	1,09	1,07	1,13	4M	1.674
17/11/2023	-0,92%	-0,01	1,08	1,11	1,07	1,16	2M	1.170
16/11/2023	3,81%	0,04	1,09	1,06	1,06	1,11	3M	1.500
14/11/2023	1,94%	0,02	1,05	1,03	1,03	1,06	3M	1.519
13/11/2023	3,00%	0,03	1,03	1,01	1,01	1,04	1M	1.000
10/11/2023	4,17%	0,04	1,00	0,97	0,97	1,05	5M	2.097
09/11/2023	0,00%	0,00	0,96	0,96	0,94	0,98	1M	410
08/11/2023	2,13%	0,02	0,96	0,94	0,94	0,97	2M	883
07/11/2023	1,08%	0,01	0,94	0,91	0,90	0,95	2M	976
06/11/2023	2,20%	0,02	0,93	0,93	0,92	0,94	2M	537
03/11/2023	-5,21%	-0,05	0,91	0,97	0,89	0,98	4M	1.313
01/11/2023	-3,03%	-0,03	0,96	1,01	0,93	1,03	3M	1.132
31/10/2023	0,00%	0,00	0,99	1,00	0,98	1,01	3M	1.467
30/10/2023	-1,00%	-0,01	0,99	0,99	0,98	1,01	3M	991
27/10/2023	4,17%	0,04	1,00	0,97	0,97	1,00	2M	1.296
26/10/2023	1,05%	0,01	0,96	0,95	0,95	0,98	1M	1.110
25/10/2023	1,06%	0,01	0,95	0,94	0,93	0,95	2M	1.001
24/10/2023	-8,74%	-0,09	0,94	1,04	0,94	1,05	4M	1.347
23/10/2023	0,98%	0,01	1,03	1,02	1,02	1,05	3M	1.487
20/10/2023	-0,97%	-0,01	1,02	1,02	1,01	1,03	1M	248
19/10/2023	0,00%	0,00	1,03	1,04	1,02	1,05	2M	898
18/10/2023	0,00%	0,00	1,03	1,03	1,01	1,04	2M	1.091
17/10/2023	-0,96%	-0,01	1,03	1,04	1,02	1,04	2M	690
16/10/2023	1,96%	0,02	1,04	1,02	1,02	1,06	3M	1.306
13/10/2023	-1,92%	-0,02	1,02	1,05	1,00	1,06	3M	990
11/10/2023	-6,31%	-0,07	1,04	1,11	1,03	1,13	4M	1.311
10/10/2023	4,72%	0,05	1,11	1,08	1,07	1,12	3M	1.433
09/10/2023	0,00%	0,00	1,06	1,01	1,01	1,07	4M	2.172
06/10/2023	-8,62%	-0,10	1,06	1,15	1,06	1,15	6M	1.490
05/10/2023	0,00%	0,00	1,16	1,17	1,16	1,18	5M	1.093
04/10/2023	0,00%	0,00	1,16	1,15	1,15	1,19	4M	1.398
03/10/2023	-10,77%	-0,14	1,16	1,26	1,15	1,26	8M	2.237
02/10/2023	-20,25%	-0,33	1,30	1,61	1,30	1,62	21M	3.781
29/09/2023	2,52%	0,04	1,63	1,59	1,59	1,65	7M	2.585
28/09/2023	7,43%	0,11	1,59	1,48	1,47	1,61	8M	2.691
27/09/2023	6,47%	0,09	1,48	1,41	1,39	1,48	12M	4.076
26/09/2023	-1,42%	-0,02	1,39	1,40	1,38	1,40	5M	964
25/09/2023	1,44%	0,02	1,41	1,39	1,39	1,42	4M	1.484
22/09/2023	2,21%	0,03	1,39	1,37	1,37	1,41	4M	1.603
21/09/2023	-0,73%	-0,01	1,36	1,36	1,34	1,38	2M	1.271
20/09/2023	0,74%	0,01	1,37	1,35	1,34	1,37	5M	1.893
19/09/2023	2,26%	0,03	1,36	1,33	1,32	1,37	4M	1.928
18/09/2023	1,53%	0,02	1,33	1,32	1,32	1,36	4M	1.821
15/09/2023	0,77%	0,01	1,31	1,29	1,29	1,33	3M	1.264
14/09/2023	3,17%	0,04	1,30	1,28	1,24	1,31	9M	3.205
13/09/2023	-3,08%	-0,04	1,26	1,28	1,26	1,28	2M	1.045
12/09/2023	1,56%	0,02	1,30	1,31	1,23	1,33	8M	3.080
11/09/2023	-4,48%	-0,06	1,28	1,35	1,26	1,42	8M	4.217
08/09/2023	2,29%	0,03	1,34	1,32	1,32	1,47	13M	6.823
06/09/2023	3,15%	0,04	1,31	1,28	1,27	1,35	6M	3.343
05/09/2023	-5,93%	-0,08	1,27	1,36	1,26	1,38	6M	2.076
04/09/2023	2,27%	0,03	1,35	1,32	1,30	1,37	3M	2.137
01/09/2023	0,76%	0,01	1,32	1,33	1,28	1,34	3M	1.120
31/08/2023	-1,50%	-0,02	1,31	1,35	1,31	1,39	5M	2.244
30/08/2023	-0,75%	-0,01	1,33	1,36	1,29	1,41	9M	3.333
29/08/2023	-12,42%	-0,19	1,34	1,53	1,32	1,59	19M	6.019
28/08/2023	6,99%	0,10	1,53	1,44	1,42	1,65	21M	10.890
25/08/2023	13,49%	0,17	1,43	1,31	1,31	1,50	14M	9.030
24/08/2023	-11,89%	-0,17	1,26	1,42	1,25	1,44	3M	1.158
23/08/2023	0,70%	0,01	1,43	1,45	1,41	1,47	4M	2.206
22/08/2023	-2,74%	-0,04	1,42	1,46	1,40	1,52	15M	6.264
21/08/2023	0,00%	0,00	1,46	1,45	1,43	1,54	7M	4.241
18/08/2023	1,39%	0,02	1,46	1,43	1,42	1,52	7M	3.904
17/08/2023	0,00%	0,00	1,44	1,41	1,39	1,50	7M	3.008
16/08/2023	0,70%	0,01	1,44	1,42	1,36	1,47	6M	2.747
15/08/2023	-17,34%	-0,30	1,43	1,73	1,41	1,78	14M	5.608
14/08/2023	0,00%	0,00	1,73	1,69	1,65	1,77	5M	2.679
11/08/2023	-8,95%	-0,17	1,73	1,89	1,71	1,98	11M	5.064
10/08/2023	0,00%	0,00	1,90	1,88	1,76	1,99	9M	4.760
09/08/2023	-4,04%	-0,08	1,90	2,01	1,81	2,02	7M	3.944
08/08/2023	1,02%	0,02	1,98	1,96	1,93	2,09	9M	3.482
07/08/2023	-27,68%	-0,75	1,96	2,75	1,93	2,84	18M	7.927
04/08/2023	11,52%	0,28	2,71	2,43	2,41	2,77	9M	5.040
03/08/2023	13,02%	0,28	2,43	2,20	2,19	2,45	8M	4.652
02/08/2023	9,14%	0,18	2,15	2,00	1,99	2,19	4M	2.522
01/08/2023	7,07%	0,13	1,97	1,86	1,86	1,99	2M	2.167
31/07/2023	5,14%	0,09	1,84	1,77	1,77	1,86	2M	1.638
28/07/2023	1,74%	0,03	1,75	1,73	1,71	1,79	944K	830
27/07/2023	1,18%	0,02	1,72	1,71	1,71	1,74	1M	762
26/07/2023	0,00%	0,00	1,70	1,67	1,66	1,70	449K	365
25/07/2023	1,80%	0,03	1,70	1,70	1,67	1,71	682K	613
24/07/2023	-2,91%	-0,05	1,67	1,72	1,64	1,74	909K	322
21/07/2023	-0,58%	-0,01	1,72	1,73	1,70	1,75	338K	213
20/07/2023	0,00%	0,00	1,73	1,73	1,72	1,76	706K	352
19/07/2023	2,98%	0,05	1,73	1,71	1,69	1,75	2M	1.196
18/07/2023	1,20%	0,02	1,68	1,65	1,65	1,71	858K	798
17/07/2023	0,00%	0,00	1,66	1,67	1,64	1,68	565K	602
14/07/2023	-1,78%	-0,03	1,66	1,70	1,66	1,76	2M	1.096
13/07/2023	11,92%	0,18	1,69	1,54	1,52	1,72	2M	2.163
12/07/2023	1,34%	0,02	1,51	1,50	1,49	1,54	1M	1.000
11/07/2023	-3,25%	-0,05	1,49	1,58	1,43	1,61	3M	1.328
10/07/2023	73,03%	0,65	1,54	1,80	1,53	1,86	2M	1.621
07/07/2023	4,71%	0,04	0,89	0,86	0,85	0,91	2M	1.362
06/07/2023	-2,30%	-0,02	0,85	0,87	0,85	0,88	809K	629
05/07/2023	1,16%	0,01	0,87	0,87	0,86	0,89	508K	836
04/07/2023	-3,37%	-0,03	0,86	0,90	0,86	0,91	761K	573
03/07/2023	2,30%	0,02	0,89	0,88	0,87	0,90	676K	571
30/06/2023	0,00%	0,00	0,87	0,89	0,87	0,91	889K	733
29/06/2023	0,00%	0,00	0,87	0,88	0,86	0,92	1M	697
28/06/2023	0,00%	0,00	0,87	0,88	0,87	0,90	1M	1.013
27/06/2023	-8,42%	-0,08	0,87	0,98	0,87	1,00	4M	2.419
26/06/2023	2,15%	0,02	0,95	0,98	0,95	1,00	4M	2.414
23/06/2023	-1,06%	-0,01	0,93	1,00	0,92	1,02	7M	3.663
22/06/2023	10,59%	0,09	0,94	0,86	0,83	0,99	5M	3.208
21/06/2023	10,39%	0,08	0,85	0,78	0,77	0,89	2M	1.371
20/06/2023	0,00%	0,00	0,77	0,78	0,76	0,78	122K	191
19/06/2023	0,00%	0,00	0,77	0,78	0,76	0,78	235K	145
16/06/2023	-1,28%	-0,01	0,77	0,78	0,76	0,78	159K	126
15/06/2023	0,00%	0,00	0,78	0,78	0,77	0,78	78K	124
14/06/2023	1,30%	0,01	0,78	0,77	0,76	0,78	192K	162
13/06/2023	1,32%	0,01	0,77	0,77	0,76	0,78	252K	239
12/06/2023	-1,30%	-0,01	0,76	0,78	0,75	0,78	240K	199
09/06/2023	0,00%	0,00	0,77	0,78	0,76	0,78	233K	297
07/06/2023	2,67%	0,02	0,77	0,76	0,75	0,78	329K	301
06/06/2023	0,00%	0,00	0,75	0,76	0,74	0,77	356K	357
05/06/2023	-3,85%	-0,03	0,75	0,78	0,75	0,79	415K	230
02/06/2023	1,30%	0,01	0,78	0,78	0,77	0,79	410K	535
01/06/2023	0,00%	0,00	0,77	0,78	0,76	0,78	202K	352
31/05/2023	-1,28%	-0,01	0,77	0,78	0,76	0,78	188K	315
30/05/2023	1,30%	0,01	0,78	0,78	0,77	0,79	170K	244
29/05/2023	0,00%	0,00	0,77	0,78	0,77	0,79	272K	411
26/05/2023	0,00%	0,00	0,77	0,78	0,76	0,78	318K	478
25/05/2023	-	-	0,77	0,79	0,76	0,80	445K	535

Date,Open,High,Low,Close,Volume
05-Dec-23,1.08,1.09,1.06,1.07,1115466
04-Dec-23,1.09,1.10,1.06,1.06,1269848
01-Dec-23,1.07,1.10,1.07,1.07,1211667
30-Nov-23,1.05,1.10,1.02,1.05,2677825
29-Nov-23,1.01,1.07,1.01,1.04,2036046
28-Nov-23,0.96,1.02,0.96,1.00,3801659
27-Nov-23,0.96,0.97,0.94,0.96,4332640
24-Nov-23,0.97,1.00,0.94,0.95,2089004
23-Nov-23,0.97,1.01,0.93,0.97,3194982
22-Nov-23,1.12,1.17,0.96,0.96,6639394
21-Nov-23,1.07,1.14,1.07,1.10,3503468
20-Nov-23,1.09,1.13,1.07,1.07,3592529
17-Nov-23,1.11,1.16,1.07,1.08,2404936
16-Nov-23,1.06,1.11,1.06,1.09,3110267
14-Nov-23,1.03,1.06,1.03,1.05,2995526
13-Nov-23,1.01,1.04,1.01,1.03,1036420
10-Nov-23,0.97,1.05,0.97,1.00,4550459
09-Nov-23,0.96,0.98,0.94,0.96,1233657
08-Nov-23,0.94,0.97,0.94,0.96,1869426
07-Nov-23,0.91,0.95,0.90,0.94,1856855
06-Nov-23,0.93,0.94,0.92,0.93,1997693
03-Nov-23,0.97,0.98,0.89,0.91,4269678
01-Nov-23,1.01,1.03,0.93,0.96,2613348
31-Oct-23,1.00,1.01,0.98,0.99,3325050
30-Oct-23,0.99,1.01,0.98,0.99,3046355
27-Oct-23,0.97,1.00,0.97,1.00,2249857
26-Oct-23,0.95,0.98,0.95,0.96,1320163
25-Oct-23,0.94,0.95,0.93,0.95,1947433
24-Oct-23,1.04,1.05,0.94,0.94,3568408
23-Oct-23,1.02,1.05,1.02,1.03,2626053
20-Oct-23,1.02,1.03,1.01,1.02,1082520
19-Oct-23,1.04,1.05,1.02,1.03,1695183
18-Oct-23,1.03,1.04,1.01,1.03,1909349
17-Oct-23,1.04,1.04,1.02,1.03,1776149
16-Oct-23,1.02,1.06,1.02,1.04,2597992
13-Oct-23,1.05,1.06,1.00,1.02,3044580
11-Oct-23,1.11,1.13,1.03,1.04,3929281
10-Oct-23,1.08,1.12,1.07,1.11,3366669
09-Oct-23,1.01,1.07,1.01,1.06,3934475
06-Oct-23,1.15,1.15,1.06,1.06,5746459
05-Oct-23,1.17,1.18,1.16,1.16,4541407
04-Oct-23,1.15,1.19,1.15,1.16,4479949
03-Oct-23,1.26,1.26,1.15,1.16,8477518
02-Oct-23,1.61,1.62,1.30,1.30,20961640
29-Sep-23,1.59,1.65,1.59,1.63,7142609
28-Sep-23,1.48,1.61,1.47,1.59,7965204
27-Sep-23,1.41,1.48,1.39,1.48,12369270
26-Sep-23,1.40,1.40,1.38,1.39,4988416
25-Sep-23,1.39,1.42,1.39,1.41,4274435
22-Sep-23,1.37,1.41,1.37,1.39,3676035
21-Sep-23,1.36,1.38,1.34,1.36,1655655
20-Sep-23,1.35,1.37,1.34,1.37,5054200
19-Sep-23,1.33,1.37,1.32,1.36,3525206
18-Sep-23,1.32,1.36,1.32,1.33,4422295
15-Sep-23,1.29,1.33,1.29,1.31,2831052
14-Sep-23,1.28,1.31,1.24,1.30,8703486
13-Sep-23,1.28,1.28,1.26,1.26,1748087
12-Sep-23,1.31,1.33,1.23,1.30,7826029
11-Sep-23,1.35,1.42,1.26,1.28,8354781
08-Sep-23,1.32,1.47,1.32,1.34,12515651
06-Sep-23,1.28,1.35,1.27,1.31,5504891
05-Sep-23,1.36,1.38,1.26,1.27,6287515
04-Sep-23,1.32,1.37,1.30,1.35,3148208
01-Sep-23,1.33,1.34,1.28,1.32,3164776
31-Aug-23,1.35,1.39,1.31,1.31,4736221
30-Aug-23,1.36,1.41,1.29,1.33,8561179
29-Aug-23,1.53,1.59,1.32,1.34,19074232
28-Aug-23,1.44,1.65,1.42,1.53,20732935
25-Aug-23,1.31,1.50,1.31,1.43,14476393
24-Aug-23,1.42,1.44,1.25,1.26,2623784
23-Aug-23,1.45,1.47,1.41,1.43,3980884
22-Aug-23,1.46,1.52,1.40,1.42,14697081
21-Aug-23,1.45,1.54,1.43,1.46,6995243
18-Aug-23,1.43,1.52,1.42,1.46,6628451
17-Aug-23,1.41,1.50,1.39,1.44,7203064
16-Aug-23,1.42,1.47,1.36,1.44,6331193
15-Aug-23,1.73,1.78,1.41,1.43,14218241
14-Aug-23,1.69,1.77,1.65,1.73,5392991
11-Aug-23,1.89,1.98,1.71,1.73,11277136
10-Aug-23,1.88,1.99,1.76,1.90,8879908
09-Aug-23,2.01,2.02,1.81,1.90,7178923
08-Aug-23,1.96,2.09,1.93,1.98,8575090
07-Aug-23,2.75,2.84,1.93,1.96,18452088
04-Aug-23,2.43,2.77,2.41,2.71,9478471
03-Aug-23,2.20,2.45,2.19,2.43,7980536
02-Aug-23,2.00,2.19,1.99,2.15,4446894
01-Aug-23,1.86,1.99,1.86,1.97,2410162
31-Jul-23,1.77,1.86,1.77,1.84,1621601
28-Jul-23,1.73,1.79,1.71,1.75,944030
27-Jul-23,1.71,1.74,1.71,1.72,1061286
26-Jul-23,1.67,1.70,1.66,1.70,449344
25-Jul-23,1.70,1.71,1.67,1.70,681814
24-Jul-23,1.72,1.74,1.64,1.67,909459
21-Jul-23,1.73,1.75,1.70,1.72,338056
20-Jul-23,1.73,1.76,1.72,1.73,706485
19-Jul-23,1.71,1.75,1.69,1.73,1767279
18-Jul-23,1.65,1.71,1.65,1.68,857583
17-Jul-23,1.67,1.68,1.64,1.66,564924
14-Jul-23,1.70,1.76,1.66,1.66,1734777
13-Jul-23,1.54,1.72,1.52,1.69,2496771
12-Jul-23,1.50,1.54,1.49,1.51,1186815
11-Jul-23,1.58,1.61,1.43,1.49,3109806
10-Jul-23,1.80,1.86,1.53,1.54,1898564
07-Jul-23,0.86,0.91,0.85,0.89,1789297
06-Jul-23,0.87,0.88,0.85,0.85,808939
05-Jul-23,0.87,0.89,0.86,0.87,508245
04-Jul-23,0.90,0.91,0.86,0.86,761180
03-Jul-23,0.88,0.90,0.87,0.89,676464
30-Jun-23,0.89,0.91,0.87,0.87,889181
29-Jun-23,0.88,0.92,0.86,0.87,1028435
28-Jun-23,0.88,0.90,0.87,0.87,1065372
27-Jun-23,0.98,1.00,0.87,0.87,4365858
26-Jun-23,0.98,1.00,0.95,0.95,3659757
23-Jun-23,1.00,1.02,0.92,0.93,7301954
22-Jun-23,0.86,0.99,0.83,0.94,4691895
21-Jun-23,0.78,0.89,0.77,0.85,2305525
20-Jun-23,0.78,0.78,0.76,0.77,122486
19-Jun-23,0.78,0.78,0.76,0.77,234606
16-Jun-23,0.78,0.78,0.76,0.77,158919
15-Jun-23,0.78,0.78,0.77,0.78,77566
14-Jun-23,0.77,0.78,0.76,0.78,192397
13-Jun-23,0.77,0.78,0.76,0.77,251871
12-Jun-23,0.78,0.78,0.75,0.76,240390
09-Jun-23,0.78,0.78,0.76,0.77,232955
07-Jun-23,0.76,0.78,0.75,0.77,329196
06-Jun-23,0.76,0.77,0.74,0.75,356361
05-Jun-23,0.78,0.79,0.75,0.75,414984
02-Jun-23,0.78,0.79,0.77,0.78,409849
01-Jun-23,0.78,0.78,0.76,0.77,202080
31-May-23,0.78,0.78,0.76,0.77,187845
30-May-23,0.78,0.79,0.77,0.78,169666
29-May-23,0.78,0.79,0.77,0.77,272168
26-May-23,0.78,0.78,0.76,0.77,317693
25-May-23,0.79,0.80,0.76,0.77,445120

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RCSL4