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
04/07/2022	0,00%	0,00	1,03	1,03	1,02	1,05	221K	439
01/07/2022	3,00%	0,03	1,03	1,04	1,01	1,08	867K	1.095
30/06/2022	-4,76%	-0,05	1,00	1,02	0,90	1,03	941K	1.561
29/06/2022	-9,48%	-0,11	1,05	1,16	1,04	1,19	571K	800
28/06/2022	-10,08%	-0,13	1,16	1,30	1,15	1,32	777K	1.529
27/06/2022	84,29%	0,59	1,29	1,33	1,28	1,41	1M	2.012
24/06/2022	-2,78%	-0,02	0,70	0,73	0,69	0,75	347K	593
23/06/2022	2,86%	0,02	0,72	0,70	0,70	0,73	509K	727
22/06/2022	0,00%	0,00	0,70	0,70	0,69	0,71	144K	463
21/06/2022	-1,41%	-0,01	0,70	0,71	0,69	0,71	133K	424
20/06/2022	1,43%	0,01	0,71	0,72	0,70	0,73	145K	561

17/06/2022	-4,11%	-0,03	0,70	0,73	0,69	0,73	155K	511
15/06/2022	2,82%	0,02	0,73	0,73	0,71	0,74	264K	587
14/06/2022	-2,74%	-0,02	0,71	0,74	0,71	0,77	380K	688
13/06/2022	-5,19%	-0,04	0,73	0,75	0,71	0,77	236K	816
10/06/2022	0,00%	0,00	0,77	0,79	0,72	0,79	236K	602
09/06/2022	2,67%	0,02	0,77	0,77	0,74	0,80	220K	679
08/06/2022	-1,32%	-0,01	0,75	0,78	0,75	0,78	71K	196
07/06/2022	-1,30%	-0,01	0,76	0,78	0,75	0,79	124K	235
06/06/2022	0,00%	0,00	0,77	0,77	0,77	0,79	144K	247
03/06/2022	1,32%	0,01	0,77	0,77	0,76	0,78	130K	295
02/06/2022	-1,30%	-0,01	0,76	0,77	0,74	0,77	207K	207
01/06/2022	-2,53%	-0,02	0,77	0,79	0,77	0,79	92K	239
31/05/2022	-1,25%	-0,01	0,79	0,81	0,78	0,81	144K	200
30/05/2022	0,00%	0,00	0,80	0,81	0,79	0,82	233K	330
27/05/2022	1,27%	0,01	0,80	0,79	0,78	0,80	118K	208
26/05/2022	0,00%	0,00	0,79	0,79	0,77	0,79	132K	249
25/05/2022	2,60%	0,02	0,79	0,78	0,77	0,80	224K	268
24/05/2022	-1,28%	-0,01	0,77	0,79	0,77	0,80	282K	331
23/05/2022	2,63%	0,02	0,78	0,78	0,77	0,79	625K	762
20/05/2022	-1,30%	-0,01	0,76	0,79	0,75	0,79	546K	796
19/05/2022	1,32%	0,01	0,77	0,78	0,76	0,79	141K	311
18/05/2022	-2,56%	-0,02	0,76	0,78	0,76	0,79	237K	249
17/05/2022	1,30%	0,01	0,78	0,76	0,76	0,79	243K	451
16/05/2022	2,67%	0,02	0,77	0,74	0,74	0,79	326K	345
13/05/2022	4,17%	0,03	0,75	0,73	0,73	0,78	328K	449
12/05/2022	0,00%	0,00	0,72	0,74	0,71	0,74	187K	242
11/05/2022	0,00%	0,00	0,72	0,72	0,71	0,74	122K	318
10/05/2022	-5,26%	-0,04	0,72	0,78	0,71	0,80	502K	557
09/05/2022	-5,00%	-0,04	0,76	0,79	0,74	0,80	269K	441
06/05/2022	-5,88%	-0,05	0,80	0,84	0,79	0,84	495K	560
05/05/2022	-1,16%	-0,01	0,85	0,86	0,83	0,86	296K	519
04/05/2022	0,00%	0,00	0,86	0,87	0,83	0,87	362K	460
03/05/2022	-2,27%	-0,02	0,86	0,89	0,86	0,89	198K	370
02/05/2022	0,00%	0,00	0,88	0,90	0,87	0,90	291K	434
29/04/2022	-2,22%	-0,02	0,88	0,88	0,88	0,91	2M	1.622
28/04/2022	-1,10%	-0,01	0,90	0,92	0,90	0,93	261K	843
27/04/2022	0,00%	0,00	0,91	0,92	0,90	0,94	300K	536
26/04/2022	-5,21%	-0,05	0,91	0,96	0,90	0,97	380K	705
25/04/2022	1,05%	0,01	0,96	0,96	0,93	0,96	497K	553
22/04/2022	-2,06%	-0,02	0,95	0,96	0,94	0,98	477K	492
20/04/2022	-1,02%	-0,01	0,97	0,98	0,96	0,99	409K	412
19/04/2022	0,00%	0,00	0,98	0,99	0,97	1,00	389K	477
18/04/2022	0,00%	0,00	0,98	1,01	0,97	1,01	528K	591
14/04/2022	0,00%	0,00	0,98	0,99	0,98	1,01	698K	1.338
13/04/2022	4,26%	0,04	0,98	0,96	0,93	1,00	997K	949
12/04/2022	-1,05%	-0,01	0,94	0,95	0,94	0,96	187K	283
11/04/2022	0,00%	0,00	0,95	0,95	0,94	0,97	211K	342
08/04/2022	-2,06%	-0,02	0,95	0,95	0,94	0,97	352K	357
07/04/2022	2,11%	0,02	0,97	0,95	0,94	0,97	235K	350
06/04/2022	-5,94%	-0,06	0,95	1,01	0,93	1,01	608K	605
05/04/2022	-0,98%	-0,01	1,01	1,02	0,98	1,04	623K	529
04/04/2022	0,99%	0,01	1,02	1,01	1,01	1,06	1M	589
01/04/2022	0,00%	0,00	1,01	1,01	0,99	1,02	259K	461
31/03/2022	-0,98%	-0,01	1,01	1,02	0,99	1,03	567K	487
30/03/2022	-0,97%	-0,01	1,02	1,02	1,01	1,05	605K	636
29/03/2022	0,98%	0,01	1,03	1,01	1,00	1,03	535K	605
28/03/2022	2,00%	0,02	1,02	1,00	0,98	1,02	463K	389
25/03/2022	0,00%	0,00	1,00	1,01	0,99	1,02	509K	813
24/03/2022	4,17%	0,04	1,00	0,96	0,95	1,01	771K	846
23/03/2022	0,00%	0,00	0,96	0,96	0,92	1,00	964K	627
22/03/2022	4,35%	0,04	0,96	0,91	0,91	0,96	569K	415
21/03/2022	1,10%	0,01	0,92	0,91	0,91	0,93	568K	421
18/03/2022	3,41%	0,03	0,91	0,88	0,88	0,92	470K	589
17/03/2022	-4,35%	-0,04	0,88	0,92	0,86	0,92	1M	804
16/03/2022	1,10%	0,01	0,92	0,91	0,91	0,94	198K	444
15/03/2022	-1,09%	-0,01	0,91	0,92	0,89	0,93	338K	372
14/03/2022	-6,12%	-0,06	0,92	0,98	0,91	1,00	683K	703
11/03/2022	-6,67%	-0,07	0,98	1,05	0,98	1,06	626K	579
10/03/2022	1,94%	0,02	1,05	1,03	1,02	1,05	350K	489
09/03/2022	0,98%	0,01	1,03	1,03	1,02	1,05	429K	484
08/03/2022	-4,67%	-0,05	1,02	1,07	1,01	1,10	1M	700
07/03/2022	-2,73%	-0,03	1,07	1,11	1,07	1,13	432K	535
04/03/2022	-0,90%	-0,01	1,10	1,11	1,09	1,12	201K	339
03/03/2022	2,78%	0,03	1,11	1,08	1,08	1,13	330K	319
02/03/2022	0,93%	0,01	1,08	1,08	1,06	1,09	316K	286
25/02/2022	-0,93%	-0,01	1,07	1,09	1,06	1,10	496K	533
24/02/2022	-5,26%	-0,06	1,08	1,13	1,05	1,14	2M	1.022
23/02/2022	-0,87%	-0,01	1,14	1,15	1,13	1,17	310K	453
22/02/2022	-0,86%	-0,01	1,15	1,17	1,14	1,17	568K	480
21/02/2022	-0,85%	-0,01	1,16	1,16	1,14	1,18	457K	679
18/02/2022	0,00%	0,00	1,17	1,16	1,16	1,18	657K	390
17/02/2022	-1,68%	-0,02	1,17	1,18	1,16	1,20	532K	499
16/02/2022	-0,83%	-0,01	1,19	1,21	1,19	1,22	502K	296
15/02/2022	3,45%	0,04	1,20	1,16	1,16	1,20	503K	405
14/02/2022	0,00%	0,00	1,16	1,17	1,15	1,17	341K	372
11/02/2022	-2,52%	-0,03	1,16	1,20	1,14	1,21	1M	751
10/02/2022	-0,83%	-0,01	1,19	1,20	1,18	1,22	410K	436
09/02/2022	-4,00%	-0,05	1,20	1,27	1,18	1,27	1M	511
08/02/2022	6,84%	0,08	1,25	1,17	1,16	1,28	3M	1.953
07/02/2022	-0,85%	-0,01	1,17	1,17	1,15	1,19	448K	374
04/02/2022	-3,28%	-0,04	1,18	1,22	1,16	1,22	1M	691
03/02/2022	0,83%	0,01	1,22	1,22	1,18	1,23	407K	394
02/02/2022	-2,42%	-0,03	1,21	1,22	1,20	1,24	586K	438
01/02/2022	-1,59%	-0,02	1,24	1,27	1,22	1,31	2M	856
31/01/2022	4,13%	0,05	1,26	1,20	1,19	1,26	2M	1.064
28/01/2022	0,00%	0,00	1,21	1,21	1,20	1,28	2M	1.109
27/01/2022	5,22%	0,06	1,21	1,17	1,14	1,21	5M	2.792
26/01/2022	0,00%	0,00	1,15	1,17	1,15	1,18	3M	1.945
25/01/2022	0,00%	0,00	1,15	1,15	1,14	1,17	2M	1.345
24/01/2022	-3,36%	-0,04	1,15	1,20	1,13	1,22	1M	1.334
21/01/2022	4,39%	0,05	1,19	1,15	1,13	1,21	4M	2.267
20/01/2022	1,79%	0,02	1,14	1,13	1,12	1,17	4M	2.329
19/01/2022	0,90%	0,01	1,12	1,13	1,11	1,13	636K	883
18/01/2022	-4,31%	-0,05	1,11	1,16	1,10	1,16	1M	823
17/01/2022	0,87%	0,01	1,16	1,16	1,14	1,17	377K	653
14/01/2022	-0,86%	-0,01	1,15	1,16	1,13	1,16	453K	569
13/01/2022	-1,69%	-0,02	1,16	1,19	1,14	1,20	838K	672
12/01/2022	4,42%	0,05	1,18	1,13	1,13	1,20	1M	1.586
11/01/2022	2,73%	0,03	1,13	1,10	1,10	1,13	606K	795
10/01/2022	-3,51%	-0,04	1,10	1,14	1,08	1,15	1M	913
07/01/2022	-3,39%	-0,04	1,14	1,19	1,13	1,19	898K	807
06/01/2022	-6,35%	-0,08	1,18	1,26	1,16	1,26	3M	1.490
05/01/2022	-3,82%	-0,05	1,26	1,32	1,23	1,32	3M	1.336
04/01/2022	-5,76%	-0,08	1,31	1,41	1,30	1,41	951K	752
03/01/2022	-2,11%	-0,03	1,39	1,43	1,38	1,44	901K	712
30/12/2021	0,71%	0,01	1,42	1,43	1,41	1,43	597K	524
29/12/2021	0,00%	0,00	1,41	1,42	1,40	1,42	538K	645
28/12/2021	-1,40%	-0,02	1,41	1,44	1,39	1,44	754K	588
27/12/2021	0,00%	0,00	1,43	1,45	1,42	1,45	1M	566
23/12/2021	-0,69%	-0,01	1,43	1,45	1,43	1,45	524K	636
22/12/2021	0,00%	0,00	1,44	1,45	1,43	1,45	978K	940
21/12/2021	0,70%	0,01	1,44	1,44	1,42	1,45	853K	646
20/12/2021	-	-	1,43	1,39	1,39	1,43	986K	716

Date,Open,High,Low,Close,Volume
04-Jul-22,1.03,1.05,1.02,1.03,221327
01-Jul-22,1.04,1.08,1.01,1.03,867177
30-Jun-22,1.02,1.03,0.90,1.00,941467
29-Jun-22,1.16,1.19,1.04,1.05,570503
28-Jun-22,1.30,1.32,1.15,1.16,777121
27-Jun-22,1.33,1.41,1.28,1.29,1263188
24-Jun-22,0.73,0.75,0.69,0.70,347489
23-Jun-22,0.70,0.73,0.70,0.72,508988
22-Jun-22,0.70,0.71,0.69,0.70,144038
21-Jun-22,0.71,0.71,0.69,0.70,132526
20-Jun-22,0.72,0.73,0.70,0.71,145425
17-Jun-22,0.73,0.73,0.69,0.70,154530
15-Jun-22,0.73,0.74,0.71,0.73,263684
14-Jun-22,0.74,0.77,0.71,0.71,379792
13-Jun-22,0.75,0.77,0.71,0.73,236394
10-Jun-22,0.79,0.79,0.72,0.77,235708
09-Jun-22,0.77,0.80,0.74,0.77,219714
08-Jun-22,0.78,0.78,0.75,0.75,70701
07-Jun-22,0.78,0.79,0.75,0.76,123753
06-Jun-22,0.77,0.79,0.77,0.77,143931
03-Jun-22,0.77,0.78,0.76,0.77,129666
02-Jun-22,0.77,0.77,0.74,0.76,207495
01-Jun-22,0.79,0.79,0.77,0.77,91523
31-May-22,0.81,0.81,0.78,0.79,144099
30-May-22,0.81,0.82,0.79,0.80,233435
27-May-22,0.79,0.80,0.78,0.80,117728
26-May-22,0.79,0.79,0.77,0.79,132145
25-May-22,0.78,0.80,0.77,0.79,223804
24-May-22,0.79,0.80,0.77,0.77,282435
23-May-22,0.78,0.79,0.77,0.78,625425
20-May-22,0.79,0.79,0.75,0.76,545797
19-May-22,0.78,0.79,0.76,0.77,141404
18-May-22,0.78,0.79,0.76,0.76,236722
17-May-22,0.76,0.79,0.76,0.78,243000
16-May-22,0.74,0.79,0.74,0.77,326413
13-May-22,0.73,0.78,0.73,0.75,328356
12-May-22,0.74,0.74,0.71,0.72,186798
11-May-22,0.72,0.74,0.71,0.72,122230
10-May-22,0.78,0.80,0.71,0.72,502456
09-May-22,0.79,0.80,0.74,0.76,268624
06-May-22,0.84,0.84,0.79,0.80,495196
05-May-22,0.86,0.86,0.83,0.85,295811
04-May-22,0.87,0.87,0.83,0.86,361560
03-May-22,0.89,0.89,0.86,0.86,197865
02-May-22,0.90,0.90,0.87,0.88,291419
29-Apr-22,0.88,0.91,0.88,0.88,1617825
28-Apr-22,0.92,0.93,0.90,0.90,261316
27-Apr-22,0.92,0.94,0.90,0.91,300096
26-Apr-22,0.96,0.97,0.90,0.91,380444
25-Apr-22,0.96,0.96,0.93,0.96,496903
22-Apr-22,0.96,0.98,0.94,0.95,477428
20-Apr-22,0.98,0.99,0.96,0.97,408621
19-Apr-22,0.99,1.00,0.97,0.98,388676
18-Apr-22,1.01,1.01,0.97,0.98,528074
14-Apr-22,0.99,1.01,0.98,0.98,697632
13-Apr-22,0.96,1.00,0.93,0.98,997455
12-Apr-22,0.95,0.96,0.94,0.94,187221
11-Apr-22,0.95,0.97,0.94,0.95,210954
08-Apr-22,0.95,0.97,0.94,0.95,352184
07-Apr-22,0.95,0.97,0.94,0.97,235131
06-Apr-22,1.01,1.01,0.93,0.95,608391
05-Apr-22,1.02,1.04,0.98,1.01,622809
04-Apr-22,1.01,1.06,1.01,1.02,1087327
01-Apr-22,1.01,1.02,0.99,1.01,258961
31-Mar-22,1.02,1.03,0.99,1.01,566587
30-Mar-22,1.02,1.05,1.01,1.02,604873
29-Mar-22,1.01,1.03,1.00,1.03,534959
28-Mar-22,1.00,1.02,0.98,1.02,463083
25-Mar-22,1.01,1.02,0.99,1.00,508718
24-Mar-22,0.96,1.01,0.95,1.00,771491
23-Mar-22,0.96,1.00,0.92,0.96,963663
22-Mar-22,0.91,0.96,0.91,0.96,569189
21-Mar-22,0.91,0.93,0.91,0.92,568486
18-Mar-22,0.88,0.92,0.88,0.91,470331
17-Mar-22,0.92,0.92,0.86,0.88,1201685
16-Mar-22,0.91,0.94,0.91,0.92,198400
15-Mar-22,0.92,0.93,0.89,0.91,338047
14-Mar-22,0.98,1.00,0.91,0.92,682635
11-Mar-22,1.05,1.06,0.98,0.98,625745
10-Mar-22,1.03,1.05,1.02,1.05,349566
09-Mar-22,1.03,1.05,1.02,1.03,429160
08-Mar-22,1.07,1.10,1.01,1.02,1182788
07-Mar-22,1.11,1.13,1.07,1.07,432172
04-Mar-22,1.11,1.12,1.09,1.10,201322
03-Mar-22,1.08,1.13,1.08,1.11,329926
02-Mar-22,1.08,1.09,1.06,1.08,316008
25-Feb-22,1.09,1.10,1.06,1.07,495781
24-Feb-22,1.13,1.14,1.05,1.08,1577536
23-Feb-22,1.15,1.17,1.13,1.14,310038
22-Feb-22,1.17,1.17,1.14,1.15,568235
21-Feb-22,1.16,1.18,1.14,1.16,456516
18-Feb-22,1.16,1.18,1.16,1.17,657083
17-Feb-22,1.18,1.20,1.16,1.17,532299
16-Feb-22,1.21,1.22,1.19,1.19,501930
15-Feb-22,1.16,1.20,1.16,1.20,502958
14-Feb-22,1.17,1.17,1.15,1.16,340594
11-Feb-22,1.20,1.21,1.14,1.16,1093486
10-Feb-22,1.20,1.22,1.18,1.19,410136
09-Feb-22,1.27,1.27,1.18,1.20,1149746
08-Feb-22,1.17,1.28,1.16,1.25,2691335
07-Feb-22,1.17,1.19,1.15,1.17,447875
04-Feb-22,1.22,1.22,1.16,1.18,1113529
03-Feb-22,1.22,1.23,1.18,1.22,406722
02-Feb-22,1.22,1.24,1.20,1.21,585775
01-Feb-22,1.27,1.31,1.22,1.24,1723189
31-Jan-22,1.20,1.26,1.19,1.26,1878664
28-Jan-22,1.21,1.28,1.20,1.21,1912941
27-Jan-22,1.17,1.21,1.14,1.21,4550195
26-Jan-22,1.17,1.18,1.15,1.15,2813597
25-Jan-22,1.15,1.17,1.14,1.15,2047659
24-Jan-22,1.20,1.22,1.13,1.15,1279319
21-Jan-22,1.15,1.21,1.13,1.19,3859317
20-Jan-22,1.13,1.17,1.12,1.14,4215549
19-Jan-22,1.13,1.13,1.11,1.12,636320
18-Jan-22,1.16,1.16,1.10,1.11,1199804
17-Jan-22,1.16,1.17,1.14,1.16,376899
14-Jan-22,1.16,1.16,1.13,1.15,452796
13-Jan-22,1.19,1.20,1.14,1.16,838367
12-Jan-22,1.13,1.20,1.13,1.18,1450153
11-Jan-22,1.10,1.13,1.10,1.13,605720
10-Jan-22,1.14,1.15,1.08,1.10,1020905
07-Jan-22,1.19,1.19,1.13,1.14,897614
06-Jan-22,1.26,1.26,1.16,1.18,2572969
05-Jan-22,1.32,1.32,1.23,1.26,3180855
04-Jan-22,1.41,1.41,1.30,1.31,950671
03-Jan-22,1.43,1.44,1.38,1.39,900790
30-Dec-21,1.43,1.43,1.41,1.42,597127
29-Dec-21,1.42,1.42,1.40,1.41,537984
28-Dec-21,1.44,1.44,1.39,1.41,754335
27-Dec-21,1.45,1.45,1.42,1.43,1299224
23-Dec-21,1.45,1.45,1.43,1.43,524074
22-Dec-21,1.45,1.45,1.43,1.44,978199
21-Dec-21,1.44,1.45,1.42,1.44,853034
20-Dec-21,1.39,1.43,1.39,1.43,986296

*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