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: RCSL4

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: rcsl4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/07/2024-4,63%-0,051,031,071,021,07277K527
22/07/20245,88%0,061,081,021,001,101M1.641
19/07/2024-3,77%-0,041,021,051,001,05442K264
18/07/2024-2,75%-0,031,061,081,051,09222K207
17/07/2024-2,68%-0,031,091,131,081,14663K495
16/07/2024-5,08%-0,061,121,171,121,17558K546
15/07/20241,72%0,021,181,161,141,201M1.021
12/07/2024-2,52%-0,031,161,181,141,18617K381
11/07/2024-0,83%-0,011,191,191,181,212M1.343
10/07/20244,35%0,051,201,151,131,223M2.346
09/07/20245,50%0,061,151,091,091,161M945
08/07/20240,00%0,001,091,091,061,111M813
05/07/2024-3,54%-0,041,091,121,061,13668K675
04/07/2024-10,32%-0,131,131,251,131,263M2.057
03/07/20246,78%0,081,261,191,191,273M2.278
02/07/20240,85%0,011,181,181,171,22759K895
01/07/20240,00%0,001,171,181,161,242M1.484
28/06/202411,43%0,121,171,071,071,202M2.505
27/06/20240,96%0,011,051,041,031,08976K799
26/06/20240,00%0,001,041,051,021,07483K686
25/06/2024-0,95%-0,011,041,051,041,06147K347
24/06/20245,00%0,051,051,010,991,081M1.421
21/06/20240,00%0,001,001,000,991,02305K551
20/06/2024-7,41%-0,081,001,080,991,11576K875
19/06/2024-5,26%-0,061,081,141,061,14540K591
18/06/2024-2,56%-0,031,141,171,141,17203K268
17/06/2024-0,85%-0,011,171,181,151,23867K816
14/06/20240,00%0,001,181,181,171,19329K533
13/06/2024-0,84%-0,011,181,201,171,20297K297
12/06/2024-0,83%-0,011,191,221,171,23637K840
11/06/20241,69%0,021,201,201,151,282M1.584
10/06/20241,72%0,021,181,171,161,26429K457
07/06/20240,00%0,001,161,161,151,18488K460
06/06/20240,87%0,011,161,171,141,222M1.968
05/06/20240,88%0,011,151,161,141,17263K330
04/06/20240,00%0,001,141,181,131,20824K966
03/06/2024-0,87%-0,011,141,181,101,271M1.251
31/05/2024283,33%0,851,151,000,991,352M2.966
29/05/20240,00%0,000,300,300,290,32729K3.205
28/05/2024-18,92%-0,070,300,370,280,37810K2.080
27/05/20240,00%0,000,370,370,360,3886K157
24/05/20240,00%0,000,370,380,360,3858K358
23/05/2024-2,63%-0,010,370,390,360,39302K578
22/05/20242,70%0,010,380,380,370,40680K1.475
21/05/2024-2,63%-0,010,370,380,370,39179K163
20/05/20242,70%0,010,380,380,370,3992K160
17/05/2024-5,13%-0,020,370,400,370,40184K325
16/05/20240,00%0,000,390,400,390,41473K600
15/05/2024-7,14%-0,030,390,430,390,43440K612
14/05/2024-6,67%-0,030,420,450,420,46499K299
13/05/2024-10,00%-0,050,450,490,450,501M890
10/05/20240,00%0,000,500,490,480,50226K441
09/05/20242,04%0,010,500,500,490,50122K393
08/05/20240,00%0,000,490,500,490,5065K178
07/05/20240,00%0,000,490,490,480,51507K477
06/05/2024-2,00%-0,010,490,500,490,51564K553
03/05/20240,00%0,000,500,500,490,51184K347
02/05/20240,00%0,000,500,500,490,51303K806
30/04/20240,00%0,000,500,510,490,5152K225
29/04/2024-1,96%-0,010,500,510,500,51447K703
26/04/20242,00%0,010,510,510,490,51240K228
25/04/2024-1,96%-0,010,500,510,490,51737K988
24/04/2024-1,92%-0,010,510,510,500,52187K274
23/04/20241,96%0,010,520,520,500,52560K602
22/04/20242,00%0,010,510,510,500,52539K1.418
19/04/20240,00%0,000,500,500,490,51627K999
18/04/2024-9,09%-0,050,500,550,490,552M3.580
17/04/2024-9,84%-0,060,550,610,550,622M2.428
16/04/20240,00%0,000,610,610,600,62176K710
15/04/2024-4,69%-0,030,610,650,600,651M1.193
12/04/20241,59%0,010,640,640,630,65798K1.187
11/04/20240,00%0,000,630,640,630,64240K822
10/04/2024-3,08%-0,020,630,640,620,65768K990
09/04/20240,00%0,000,650,660,650,66729K1.618
08/04/20241,56%0,010,650,640,640,66884K1.635
05/04/20240,00%0,000,640,650,630,66978K1.484
04/04/20243,23%0,020,640,620,620,663M2.281
03/04/2024-11,43%-0,080,620,700,610,702M1.348
02/04/20241,45%0,010,700,700,680,70599K683
01/04/20240,00%0,000,690,700,690,70637K950
28/03/20240,00%0,000,690,700,670,711M1.034
27/03/2024-1,43%-0,010,690,700,690,70604K1.048
26/03/2024-1,41%-0,010,700,700,680,722M1.652
25/03/2024-4,05%-0,030,710,740,690,752M1.649
22/03/20241,37%0,010,740,740,740,761M2.520
21/03/20241,39%0,010,730,740,720,751M2.554
20/03/20241,41%0,010,720,710,710,752M2.943
19/03/20241,43%0,010,710,710,710,742M2.199
18/03/20244,48%0,030,700,690,680,733M2.668
15/03/2024-22,09%-0,190,670,860,670,883M2.535
14/03/2024-4,44%-0,040,860,910,840,923M2.657
13/03/2024-3,23%-0,030,900,920,880,933M2.203
12/03/2024-4,12%-0,040,930,980,881,038M4.073
11/03/20243,19%0,030,970,950,950,993M3.232
08/03/20243,30%0,030,940,920,870,9910M7.027
07/03/20244,60%0,040,910,880,870,9615M8.583
06/03/202416,00%0,120,870,760,760,9415M7.741
05/03/20242,74%0,020,750,740,730,785M2.932
04/03/20241,39%0,010,730,720,710,754M3.656
01/03/20240,00%0,000,720,720,710,731M2.702
29/02/20240,00%0,000,720,720,690,754M3.272
28/02/2024-15,29%-0,130,720,860,700,897M5.010
27/02/2024-7,61%-0,070,850,930,841,029M5.746
26/02/202410,84%0,090,920,850,850,9515M9.597
23/02/20243,75%0,030,830,810,800,8810M7.007
22/02/20246,67%0,050,800,750,750,837M5.167
21/02/20241,35%0,010,750,740,730,782M1.388
20/02/20242,78%0,020,740,720,720,761M1.010
19/02/20241,41%0,010,720,720,710,731M1.205
16/02/20241,43%0,010,710,700,700,72754K865
15/02/2024-9,09%-0,070,700,780,680,793M1.111
14/02/20240,00%0,000,770,780,770,79558K326
09/02/20240,00%0,000,770,780,770,79382K367
08/02/20240,00%0,000,770,780,760,79767K981
07/02/20244,05%0,030,770,740,740,803M2.371
06/02/2024-1,33%-0,010,740,750,740,761M985
05/02/20240,00%0,000,750,760,740,803M2.065
02/02/20248,70%0,060,750,700,690,775M3.039
01/02/20240,00%0,000,690,690,670,701M1.257
31/01/20240,00%0,000,690,700,670,70346K368
30/01/20240,00%0,000,690,700,680,71821K590
29/01/20240,00%0,000,690,700,680,722M798
26/01/2024-6,76%-0,050,690,750,680,805M2.617
25/01/20247,25%0,050,740,690,690,773M2.080
24/01/20240,00%0,000,690,690,680,71892K1.221
23/01/20240,00%0,000,690,700,680,71672K968
22/01/2024-5,48%-0,040,690,740,690,75442K929
19/01/20244,29%0,030,730,710,700,76698K520
18/01/2024-5,41%-0,040,700,750,690,75693K903
17/01/2024-3,90%-0,030,740,780,740,782M722
16/01/2024-3,75%-0,030,770,800,770,811M1.123
15/01/20240,00%0,000,800,800,780,81869K1.185
12/01/20241,27%0,010,800,800,790,812M1.601
11/01/2024--0,790,830,780,842M1.625


*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