Cotação atual, histórico e gráfico do papel: RCSL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 0,84% | 0,01 | 1,20 | 1,19 | 1,19 | 1,21 | 429K | 601 |
| 19/11/2019 | 0,00% | 0,00 | 1,19 | 1,19 | 1,18 | 1,21 | 139K | 143 |
| 18/11/2019 | -0,83% | -0,01 | 1,19 | 1,20 | 1,18 | 1,23 | 1M | 688 |
| 14/11/2019 | -0,83% | -0,01 | 1,20 | 1,21 | 1,19 | 1,21 | 206K | 245 |
| 13/11/2019 | -1,63% | -0,02 | 1,21 | 1,22 | 1,20 | 1,23 | 130K | 210 |
| 12/11/2019 | -0,81% | -0,01 | 1,23 | 1,25 | 1,21 | 1,25 | 158K | 221 |
| 11/11/2019 | 0,00% | 0,00 | 1,24 | 1,26 | 1,22 | 1,27 | 188K | 303 |
| 08/11/2019 | -0,80% | -0,01 | 1,24 | 1,27 | 1,24 | 1,34 | 2M | 1.538 |
| 07/11/2019 | 2,46% | 0,03 | 1,25 | 1,22 | 1,21 | 1,30 | 1M | 1.878 |
| 06/11/2019 | 0,83% | 0,01 | 1,22 | 1,22 | 1,21 | 1,22 | 230K | 193 |
| 05/11/2019 | -0,82% | -0,01 | 1,21 | 1,22 | 1,20 | 1,23 | 213K | 395 |
| 04/11/2019 | 0,83% | 0,01 | 1,22 | 1,20 | 1,19 | 1,23 | 830K | 953 |
| 01/11/2019 | 1,68% | 0,02 | 1,21 | 1,21 | 1,19 | 1,21 | 92K | 199 |
| 31/10/2019 | -0,83% | -0,01 | 1,19 | 1,21 | 1,19 | 1,21 | 125K | 143 |
| 30/10/2019 | 0,00% | 0,00 | 1,20 | 1,20 | 1,19 | 1,21 | 163K | 230 |
| 29/10/2019 | 0,00% | 0,00 | 1,20 | 1,20 | 1,20 | 1,23 | 456K | 870 |
| 28/10/2019 | 0,00% | 0,00 | 1,20 | 1,21 | 1,18 | 1,21 | 131K | 306 |
| 25/10/2019 | -0,83% | -0,01 | 1,20 | 1,21 | 1,19 | 1,22 | 373K | 399 |
| 24/10/2019 | 0,00% | 0,00 | 1,21 | 1,21 | 1,19 | 1,22 | 162K | 438 |
| 23/10/2019 | 0,00% | 0,00 | 1,21 | 1,21 | 1,19 | 1,23 | 360K | 566 |
| 22/10/2019 | -1,63% | -0,02 | 1,21 | 1,25 | 1,21 | 1,26 | 425K | 612 |
| 21/10/2019 | 4,24% | 0,05 | 1,23 | 1,20 | 1,20 | 1,27 | 542K | 865 |
| 18/10/2019 | -2,48% | -0,03 | 1,18 | 1,21 | 1,18 | 1,23 | 382K | 511 |
| 17/10/2019 | -0,82% | -0,01 | 1,21 | 1,23 | 1,20 | 1,23 | 189K | 284 |
| 16/10/2019 | 0,00% | 0,00 | 1,22 | 1,23 | 1,21 | 1,25 | 103K | 240 |
| 15/10/2019 | 1,67% | 0,02 | 1,22 | 1,20 | 1,19 | 1,25 | 341K | 662 |
| 14/10/2019 | 0,00% | 0,00 | 1,20 | 1,22 | 1,19 | 1,24 | 580K | 657 |
| 11/10/2019 | -6,25% | -0,08 | 1,20 | 1,31 | 1,19 | 1,31 | 418K | 497 |
| 10/10/2019 | 2,40% | 0,03 | 1,28 | 1,23 | 1,23 | 1,31 | 193K | 488 |
| 09/10/2019 | 0,00% | 0,00 | 1,25 | 1,26 | 1,22 | 1,27 | 119K | 161 |
| 08/10/2019 | -3,85% | -0,05 | 1,25 | 1,30 | 1,24 | 1,32 | 426K | 452 |
| 07/10/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,29 | 1,32 | 89K | 175 |
| 04/10/2019 | 1,57% | 0,02 | 1,29 | 1,29 | 1,29 | 1,32 | 189K | 170 |
| 03/10/2019 | -2,31% | -0,03 | 1,27 | 1,30 | 1,25 | 1,31 | 125K | 115 |
| 02/10/2019 | -1,52% | -0,02 | 1,30 | 1,33 | 1,28 | 1,33 | 109K | 135 |
| 01/10/2019 | -0,75% | -0,01 | 1,32 | 1,35 | 1,31 | 1,36 | 81K | 216 |
| 30/09/2019 | 0,76% | 0,01 | 1,33 | 1,36 | 1,32 | 1,36 | 104K | 178 |
| 27/09/2019 | 0,00% | 0,00 | 1,32 | 1,35 | 1,32 | 1,35 | 51K | 98 |
| 26/09/2019 | -1,49% | -0,02 | 1,32 | 1,35 | 1,32 | 1,36 | 62K | 126 |
| 25/09/2019 | -2,90% | -0,04 | 1,34 | 1,36 | 1,33 | 1,36 | 96K | 187 |
| 24/09/2019 | -2,13% | -0,03 | 1,38 | 1,40 | 1,35 | 1,42 | 106K | 142 |
| 23/09/2019 | 1,44% | 0,02 | 1,41 | 1,39 | 1,38 | 1,46 | 373K | 491 |
| 20/09/2019 | 1,46% | 0,02 | 1,39 | 1,39 | 1,36 | 1,39 | 155K | 336 |
| 19/09/2019 | 1,48% | 0,02 | 1,37 | 1,38 | 1,35 | 1,40 | 192K | 260 |
| 18/09/2019 | 0,75% | 0,01 | 1,35 | 1,36 | 1,33 | 1,39 | 121K | 211 |
| 17/09/2019 | 3,08% | 0,04 | 1,34 | 1,31 | 1,31 | 1,37 | 361K | 639 |
| 16/09/2019 | 0,00% | 0,00 | 1,30 | 1,32 | 1,27 | 1,32 | 184K | 237 |
| 13/09/2019 | -4,41% | -0,06 | 1,30 | 1,41 | 1,30 | 1,41 | 360K | 256 |
| 12/09/2019 | 1,49% | 0,02 | 1,36 | 1,36 | 1,34 | 1,44 | 951K | 1.330 |
| 11/09/2019 | 0,75% | 0,01 | 1,34 | 1,35 | 1,33 | 1,35 | 214K | 286 |
| 10/09/2019 | -1,48% | -0,02 | 1,33 | 1,37 | 1,33 | 1,37 | 253K | 329 |
| 09/09/2019 | 0,75% | 0,01 | 1,35 | 1,36 | 1,35 | 1,40 | 482K | 603 |
| 06/09/2019 | 0,75% | 0,01 | 1,34 | 1,33 | 1,33 | 1,36 | 354K | 485 |
| 05/09/2019 | 0,76% | 0,01 | 1,33 | 1,34 | 1,33 | 1,39 | 1M | 1.686 |
| 04/09/2019 | -12,00% | -0,18 | 1,32 | 1,50 | 1,32 | 1,52 | 1M | 688 |
| 03/09/2019 | 15,38% | 0,20 | 1,50 | 1,32 | 1,30 | 1,60 | 4M | 4.081 |
| 02/09/2019 | 3,17% | 0,04 | 1,30 | 1,25 | 1,25 | 1,32 | 440K | 593 |
| 30/08/2019 | 0,80% | 0,01 | 1,26 | 1,29 | 1,20 | 1,30 | 468K | 647 |
| 29/08/2019 | 0,00% | 0,00 | 1,25 | 1,25 | 1,25 | 1,32 | 604K | 312 |
| 28/08/2019 | 3,31% | 0,04 | 1,25 | 1,23 | 1,19 | 1,27 | 167K | 162 |
| 27/08/2019 | 1,68% | 0,02 | 1,21 | 1,22 | 1,21 | 1,23 | 257K | 355 |
| 26/08/2019 | -0,83% | -0,01 | 1,19 | 1,22 | 1,19 | 1,22 | 335K | 204 |
| 23/08/2019 | -1,64% | -0,02 | 1,20 | 1,22 | 1,19 | 1,23 | 99K | 268 |
| 22/08/2019 | 1,67% | 0,02 | 1,22 | 1,22 | 1,20 | 1,23 | 52K | 141 |
| 21/08/2019 | 0,00% | 0,00 | 1,20 | 1,23 | 1,20 | 1,23 | 99K | 212 |
| 20/08/2019 | -4,76% | -0,06 | 1,20 | 1,25 | 1,19 | 1,27 | 221K | 351 |
| 19/08/2019 | 5,88% | 0,07 | 1,26 | 1,22 | 1,22 | 1,29 | 429K | 598 |
| 16/08/2019 | -4,80% | -0,06 | 1,19 | 1,26 | 1,18 | 1,27 | 191K | 291 |
| 15/08/2019 | -5,30% | -0,07 | 1,25 | 1,34 | 1,22 | 1,36 | 266K | 355 |
| 14/08/2019 | 4,76% | 0,06 | 1,32 | 1,27 | 1,27 | 1,34 | 674K | 642 |
| 13/08/2019 | -0,79% | -0,01 | 1,26 | 1,27 | 1,25 | 1,34 | 904K | 1.719 |
| 12/08/2019 | 4,96% | 0,06 | 1,27 | 1,24 | 1,21 | 1,28 | 857K | 1.437 |
| 09/08/2019 | 0,00% | 0,00 | 1,21 | 1,21 | 1,20 | 1,24 | 520K | 995 |
| 08/08/2019 | 0,00% | 0,00 | 1,21 | 1,22 | 1,20 | 1,23 | 129K | 169 |
| 07/08/2019 | 0,00% | 0,00 | 1,21 | 1,23 | 1,21 | 1,24 | 180K | 235 |
| 06/08/2019 | 0,83% | 0,01 | 1,21 | 1,23 | 1,20 | 1,24 | 220K | 194 |
| 05/08/2019 | -0,83% | -0,01 | 1,20 | 1,21 | 1,20 | 1,25 | 392K | 289 |
| 02/08/2019 | -0,82% | -0,01 | 1,21 | 1,25 | 1,20 | 1,25 | 279K | 241 |
| 01/08/2019 | 0,00% | 0,00 | 1,22 | 1,22 | 1,22 | 1,29 | 402K | 684 |
| 31/07/2019 | 0,83% | 0,01 | 1,22 | 1,23 | 1,20 | 1,25 | 125K | 240 |
| 30/07/2019 | 0,83% | 0,01 | 1,21 | 1,22 | 1,20 | 1,28 | 363K | 856 |
| 29/07/2019 | -1,64% | -0,02 | 1,20 | 1,22 | 1,19 | 1,23 | 106K | 252 |
| 26/07/2019 | 2,52% | 0,03 | 1,22 | 1,20 | 1,19 | 1,22 | 135K | 265 |
| 25/07/2019 | 0,00% | 0,00 | 1,19 | 1,21 | 1,18 | 1,21 | 135K | 169 |
| 24/07/2019 | -0,83% | -0,01 | 1,19 | 1,22 | 1,19 | 1,23 | 185K | 500 |
| 23/07/2019 | -4,00% | -0,05 | 1,20 | 1,27 | 1,20 | 1,27 | 107K | 176 |
| 22/07/2019 | 0,81% | 0,01 | 1,25 | 1,25 | 1,23 | 1,26 | 191K | 449 |
| 19/07/2019 | -1,59% | -0,02 | 1,24 | 1,29 | 1,24 | 1,29 | 76K | 238 |
| 18/07/2019 | 0,00% | 0,00 | 1,26 | 1,26 | 1,23 | 1,28 | 315K | 498 |
| 17/07/2019 | -0,79% | -0,01 | 1,26 | 1,28 | 1,25 | 1,30 | 167K | 258 |
| 16/07/2019 | -1,55% | -0,02 | 1,27 | 1,32 | 1,25 | 1,33 | 366K | 561 |
| 15/07/2019 | 0,78% | 0,01 | 1,29 | 1,29 | 1,29 | 1,36 | 513K | 512 |
| 12/07/2019 | -4,48% | -0,06 | 1,28 | 1,37 | 1,28 | 1,39 | 618K | 590 |
| 11/07/2019 | 6,35% | 0,08 | 1,34 | 1,28 | 1,28 | 1,44 | 2M | 3.266 |
| 10/07/2019 | 5,00% | 0,06 | 1,26 | 1,20 | 1,20 | 1,38 | 1M | 1.706 |
| 08/07/2019 | 1,69% | 0,02 | 1,20 | 1,20 | 1,18 | 1,20 | 82K | 169 |
| 05/07/2019 | 0,00% | 0,00 | 1,18 | 1,21 | 1,16 | 1,21 | 141K | 255 |
| 04/07/2019 | 0,85% | 0,01 | 1,18 | 1,19 | 1,17 | 1,20 | 138K | 244 |
| 03/07/2019 | -1,68% | -0,02 | 1,17 | 1,21 | 1,17 | 1,22 | 237K | 199 |
| 02/07/2019 | 0,00% | 0,00 | 1,19 | 1,21 | 1,18 | 1,21 | 59K | 148 |
| 01/07/2019 | 0,00% | 0,00 | 1,19 | 1,22 | 1,19 | 1,25 | 741K | 797 |
Date,Open,High,Low,Close,Volume
21-Nov-19,1.19,1.21,1.19,1.20,429456
19-Nov-19,1.19,1.21,1.18,1.19,139123
18-Nov-19,1.20,1.23,1.18,1.19,1195328
14-Nov-19,1.21,1.21,1.19,1.20,205737
13-Nov-19,1.22,1.23,1.20,1.21,130001
12-Nov-19,1.25,1.25,1.21,1.23,158228
11-Nov-19,1.26,1.27,1.22,1.24,188066
08-Nov-19,1.27,1.34,1.24,1.24,1579169
07-Nov-19,1.22,1.30,1.21,1.25,1375508
06-Nov-19,1.22,1.22,1.21,1.22,230034
05-Nov-19,1.22,1.23,1.20,1.21,213360
04-Nov-19,1.20,1.23,1.19,1.22,830460
01-Nov-19,1.21,1.21,1.19,1.21,91912
31-Oct-19,1.21,1.21,1.19,1.19,125458
30-Oct-19,1.20,1.21,1.19,1.20,162861
29-Oct-19,1.20,1.23,1.20,1.20,456285
28-Oct-19,1.21,1.21,1.18,1.20,131319
25-Oct-19,1.21,1.22,1.19,1.20,372956
24-Oct-19,1.21,1.22,1.19,1.21,161760
23-Oct-19,1.21,1.23,1.19,1.21,360148
22-Oct-19,1.25,1.26,1.21,1.21,424823
21-Oct-19,1.20,1.27,1.20,1.23,541683
18-Oct-19,1.21,1.23,1.18,1.18,381779
17-Oct-19,1.23,1.23,1.20,1.21,188700
16-Oct-19,1.23,1.25,1.21,1.22,103160
15-Oct-19,1.20,1.25,1.19,1.22,340525
14-Oct-19,1.22,1.24,1.19,1.20,580317
11-Oct-19,1.31,1.31,1.19,1.20,418400
10-Oct-19,1.23,1.31,1.23,1.28,192586
09-Oct-19,1.26,1.27,1.22,1.25,119345
08-Oct-19,1.30,1.32,1.24,1.25,425782
07-Oct-19,1.30,1.32,1.29,1.30,88662
04-Oct-19,1.29,1.32,1.29,1.29,188944
03-Oct-19,1.30,1.31,1.25,1.27,124843
02-Oct-19,1.33,1.33,1.28,1.30,109082
01-Oct-19,1.35,1.36,1.31,1.32,81277
30-Sep-19,1.36,1.36,1.32,1.33,104177
27-Sep-19,1.35,1.35,1.32,1.32,51155
26-Sep-19,1.35,1.36,1.32,1.32,61866
25-Sep-19,1.36,1.36,1.33,1.34,96049
24-Sep-19,1.40,1.42,1.35,1.38,106085
23-Sep-19,1.39,1.46,1.38,1.41,373061
20-Sep-19,1.39,1.39,1.36,1.39,155499
19-Sep-19,1.38,1.40,1.35,1.37,192425
18-Sep-19,1.36,1.39,1.33,1.35,120691
17-Sep-19,1.31,1.37,1.31,1.34,360919
16-Sep-19,1.32,1.32,1.27,1.30,183791
13-Sep-19,1.41,1.41,1.30,1.30,359941
12-Sep-19,1.36,1.44,1.34,1.36,951443
11-Sep-19,1.35,1.35,1.33,1.34,214450
10-Sep-19,1.37,1.37,1.33,1.33,252522
09-Sep-19,1.36,1.40,1.35,1.35,482373
06-Sep-19,1.33,1.36,1.33,1.34,354310
05-Sep-19,1.34,1.39,1.33,1.33,1302643
04-Sep-19,1.50,1.52,1.32,1.32,1150894
03-Sep-19,1.32,1.60,1.30,1.50,3578538
02-Sep-19,1.25,1.32,1.25,1.30,439577
30-Aug-19,1.29,1.30,1.20,1.26,467827
29-Aug-19,1.25,1.32,1.25,1.25,603582
28-Aug-19,1.23,1.27,1.19,1.25,166599
27-Aug-19,1.22,1.23,1.21,1.21,257456
26-Aug-19,1.22,1.22,1.19,1.19,334853
23-Aug-19,1.22,1.23,1.19,1.20,98639
22-Aug-19,1.22,1.23,1.20,1.22,51688
21-Aug-19,1.23,1.23,1.20,1.20,99160
20-Aug-19,1.25,1.27,1.19,1.20,220882
19-Aug-19,1.22,1.29,1.22,1.26,429381
16-Aug-19,1.26,1.27,1.18,1.19,190865
15-Aug-19,1.34,1.36,1.22,1.25,266010
14-Aug-19,1.27,1.34,1.27,1.32,673958
13-Aug-19,1.27,1.34,1.25,1.26,903853
12-Aug-19,1.24,1.28,1.21,1.27,856654
09-Aug-19,1.21,1.24,1.20,1.21,520016
08-Aug-19,1.22,1.23,1.20,1.21,129001
07-Aug-19,1.23,1.24,1.21,1.21,179688
06-Aug-19,1.23,1.24,1.20,1.21,220126
05-Aug-19,1.21,1.25,1.20,1.20,392482
02-Aug-19,1.25,1.25,1.20,1.21,279301
01-Aug-19,1.22,1.29,1.22,1.22,402140
31-Jul-19,1.23,1.25,1.20,1.22,125080
30-Jul-19,1.22,1.28,1.20,1.21,362679
29-Jul-19,1.22,1.23,1.19,1.20,106226
26-Jul-19,1.20,1.22,1.19,1.22,134618
25-Jul-19,1.21,1.21,1.18,1.19,134790
24-Jul-19,1.22,1.23,1.19,1.19,185304
23-Jul-19,1.27,1.27,1.20,1.20,106530
22-Jul-19,1.25,1.26,1.23,1.25,190768
19-Jul-19,1.29,1.29,1.24,1.24,76480
18-Jul-19,1.26,1.28,1.23,1.26,315498
17-Jul-19,1.28,1.30,1.25,1.26,166708
16-Jul-19,1.32,1.33,1.25,1.27,366439
15-Jul-19,1.29,1.36,1.29,1.29,513080
12-Jul-19,1.37,1.39,1.28,1.28,618096
11-Jul-19,1.28,1.44,1.28,1.34,1901385
10-Jul-19,1.20,1.38,1.20,1.26,1364014
08-Jul-19,1.20,1.20,1.18,1.20,81797
05-Jul-19,1.21,1.21,1.16,1.18,141042
04-Jul-19,1.19,1.20,1.17,1.18,137648
03-Jul-19,1.21,1.22,1.17,1.17,236916
02-Jul-19,1.21,1.21,1.18,1.19,59340
01-Jul-19,1.22,1.25,1.19,1.19,740972
28-Jun-19,1.22,1.22,1.19,1.19,740972
27-Jun-19,1.21,1.23,1.18,1.19,740972
26-Jun-19,1.24,1.26,1.19,1.19,740972
25-Jun-19,1.18,1.27,1.18,1.23,740972
24-Jun-19,1.19,1.21,1.17,1.17,740972
21-Jun-19,1.19,1.20,1.16,1.17,740972
19-Jun-19,1.20,1.23,1.16,1.19,740972
18-Jun-19,1.20,1.30,1.18,1.19,740972
17-Jun-19,1.19,1.20,1.15,1.17,740972
14-Jun-19,1.19,1.20,1.17,1.19,740972
13-Jun-19,1.21,1.21,1.16,1.18,740972
12-Jun-19,1.20,1.21,1.17,1.19,740972
11-Jun-19,1.22,1.23,1.15,1.20,740972
10-Jun-19,1.21,1.24,1.19,1.20,740972
07-Jun-19,1.20,1.24,1.18,1.21,740972
06-Jun-19,1.27,1.28,1.15,1.17,740972
05-Jun-19,1.24,1.30,1.20,1.24,740972
04-Jun-19,1.25,1.26,1.20,1.20,740972
03-Jun-19,1.27,1.28,1.20,1.24,740972
31-May-19,1.26,1.30,1.21,1.24,740972
30-May-19,1.23,1.31,1.22,1.26,740972
29-May-19,1.26,1.28,1.23,1.23,740972
28-May-19,1.37,1.37,1.20,1.22,740972
27-May-19,1.30,1.43,1.28,1.30,740972
24-May-19,1.11,1.26,1.08,1.26,740972
23-May-19,1.06,1.16,1.05,1.10,740972
22-May-19,1.06,1.16,1.05,1.07,740972
21-May-19,1.08,1.08,1.01,1.05,740972
20-May-19,1.09,1.09,1.02,1.06,740972
17-May-19,1.09,1.09,1.02,1.07,740972
16-May-19,1.11,1.12,1.07,1.08,740972
15-May-19,1.12,1.15,1.07,1.08,740972
14-May-19,1.18,1.19,1.08,1.13,740972
*exoneração de responsabilidade