Cotação atual, histórico e gráfico do papel: RCSL4
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | -2,40% | -0,04 | 1,63 | 1,69 | 1,63 | 1,69 | 91K | 120 |
14/02/2019 | 0,00% | 0,00 | 1,67 | 1,71 | 1,63 | 1,71 | 81K | 108 |
13/02/2019 | 0,00% | 0,00 | 1,67 | 1,71 | 1,67 | 1,76 | 689K | 894 |
12/02/2019 | 0,60% | 0,01 | 1,67 | 1,67 | 1,65 | 1,69 | 76K | 90 |
11/02/2019 | -2,35% | -0,04 | 1,66 | 1,73 | 1,56 | 1,73 | 229K | 285 |
08/02/2019 | 0,59% | 0,01 | 1,70 | 1,72 | 1,67 | 1,73 | 24K | 51 |
07/02/2019 | 0,60% | 0,01 | 1,69 | 1,73 | 1,68 | 1,74 | 44K | 64 |
06/02/2019 | 0,00% | 0,00 | 1,68 | 1,74 | 1,68 | 1,74 | 72K | 117 |
05/02/2019 | -2,33% | -0,04 | 1,68 | 1,75 | 1,66 | 1,77 | 190K | 163 |
04/02/2019 | 0,00% | 0,00 | 1,72 | 1,80 | 1,70 | 1,81 | 239K | 271 |
01/02/2019 | 2,99% | 0,05 | 1,72 | 1,64 | 1,64 | 1,85 | 1M | 1.703 |
31/01/2019 | -1,76% | -0,03 | 1,67 | 1,70 | 1,64 | 1,70 | 90K | 130 |
30/01/2019 | 4,29% | 0,07 | 1,70 | 1,66 | 1,64 | 1,73 | 380K | 528 |
29/01/2019 | 0,00% | 0,00 | 1,63 | 1,70 | 1,62 | 1,73 | 173K | 295 |
28/01/2019 | -7,91% | -0,14 | 1,63 | 1,77 | 1,63 | 1,81 | 263K | 244 |
24/01/2019 | 4,73% | 0,08 | 1,77 | 1,73 | 1,70 | 1,77 | 434K | 731 |
23/01/2019 | 1,20% | 0,02 | 1,69 | 1,71 | 1,68 | 1,76 | 331K | 444 |
22/01/2019 | 0,60% | 0,01 | 1,67 | 1,69 | 1,63 | 1,82 | 2M | 2.626 |
21/01/2019 | 0,61% | 0,01 | 1,66 | 1,71 | 1,63 | 1,77 | 418K | 440 |
18/01/2019 | 2,48% | 0,04 | 1,65 | 1,63 | 1,59 | 1,67 | 249K | 322 |
17/01/2019 | -0,62% | -0,01 | 1,61 | 1,63 | 1,57 | 1,64 | 63K | 115 |
16/01/2019 | 2,53% | 0,04 | 1,62 | 1,61 | 1,55 | 1,66 | 123K | 190 |
15/01/2019 | -0,63% | -0,01 | 1,58 | 1,61 | 1,58 | 1,65 | 92K | 137 |
14/01/2019 | -1,24% | -0,02 | 1,59 | 1,64 | 1,59 | 1,64 | 83K | 141 |
11/01/2019 | 1,90% | 0,03 | 1,61 | 1,59 | 1,59 | 1,65 | 195K | 282 |
10/01/2019 | -3,07% | -0,05 | 1,58 | 1,60 | 1,58 | 1,64 | 67K | 108 |
09/01/2019 | 1,88% | 0,03 | 1,63 | 1,64 | 1,60 | 1,66 | 103K | 121 |
08/01/2019 | -3,03% | -0,05 | 1,60 | 1,72 | 1,60 | 1,74 | 230K | 421 |
07/01/2019 | 5,10% | 0,08 | 1,65 | 1,60 | 1,59 | 1,80 | 852K | 844 |
04/01/2019 | -0,63% | -0,01 | 1,57 | 1,63 | 1,52 | 1,67 | 134K | 226 |
03/01/2019 | 8,97% | 0,13 | 1,58 | 1,53 | 1,51 | 1,69 | 395K | 482 |
02/01/2019 | 9,02% | 0,12 | 1,45 | 1,37 | 1,35 | 1,57 | 323K | 440 |
28/12/2018 | 5,56% | 0,07 | 1,33 | 1,36 | 1,30 | 1,39 | 361K | 338 |
27/12/2018 | 0,00% | 0,00 | 1,26 | 1,34 | 1,26 | 1,44 | 250K | 328 |
26/12/2018 | -13,10% | -0,19 | 1,26 | 1,47 | 1,26 | 1,52 | 157K | 159 |
21/12/2018 | 1,40% | 0,02 | 1,45 | 1,50 | 1,42 | 1,53 | 274K | 417 |
20/12/2018 | -3,38% | -0,05 | 1,43 | 1,50 | 1,40 | 1,55 | 166K | 357 |
19/12/2018 | -2,63% | -0,04 | 1,48 | 1,54 | 1,46 | 1,59 | 81K | 160 |
18/12/2018 | -1,94% | -0,03 | 1,52 | 1,60 | 1,49 | 1,62 | 149K | 281 |
17/12/2018 | -3,12% | -0,05 | 1,55 | 1,66 | 1,55 | 1,68 | 425K | 564 |
14/12/2018 | 6,67% | 0,10 | 1,60 | 1,60 | 1,50 | 1,66 | 578K | 957 |
13/12/2018 | 3,45% | 0,05 | 1,50 | 1,46 | 1,40 | 1,68 | 833K | 1.046 |
12/12/2018 | -10,49% | -0,17 | 1,45 | 1,68 | 1,42 | 1,69 | 779K | 1.100 |
11/12/2018 | -6,90% | -0,12 | 1,62 | 1,74 | 1,59 | 1,74 | 388K | 632 |
10/12/2018 | -3,33% | -0,06 | 1,74 | 1,82 | 1,70 | 1,83 | 108K | 228 |
07/12/2018 | -3,74% | -0,07 | 1,80 | 1,88 | 1,78 | 1,88 | 158K | 274 |
06/12/2018 | -2,60% | -0,05 | 1,87 | 1,90 | 1,82 | 1,94 | 180K | 241 |
05/12/2018 | 9,09% | 0,16 | 1,92 | 1,80 | 1,80 | 1,97 | 531K | 556 |
04/12/2018 | -6,88% | -0,13 | 1,76 | 1,92 | 1,74 | 1,93 | 350K | 548 |
03/12/2018 | -3,08% | -0,06 | 1,89 | 2,05 | 1,84 | 2,05 | 501K | 571 |
30/11/2018 | -9,30% | -0,20 | 1,95 | 2,25 | 1,91 | 2,32 | 713K | 743 |
29/11/2018 | 7,50% | 0,15 | 2,15 | 2,05 | 1,95 | 2,30 | 3M | 2.251 |
28/11/2018 | -22,48% | -0,58 | 2,00 | 2,61 | 2,00 | 2,64 | 1M | 973 |
27/11/2018 | 21,13% | 0,45 | 2,58 | 2,25 | 2,16 | 3,05 | 6M | 2.816 |
26/11/2018 | 19,66% | 0,35 | 2,13 | 1,88 | 1,86 | 2,27 | 3M | 2.925 |
23/11/2018 | -6,81% | -0,13 | 1,78 | 1,68 | 1,65 | 2,03 | 1M | 1.613 |
22/11/2018 | 3,24% | 0,06 | 1,91 | 1,91 | 1,85 | 1,95 | 132K | 88 |
21/11/2018 | -2,63% | -0,05 | 1,85 | 1,91 | 1,79 | 1,91 | 107K | 153 |
19/11/2018 | 4,40% | 0,08 | 1,90 | 1,85 | 1,84 | 1,97 | 137K | 247 |
16/11/2018 | 0,00% | 0,00 | 1,82 | 1,90 | 1,70 | 1,90 | 222K | 399 |
14/11/2018 | -4,21% | -0,08 | 1,82 | 1,90 | 1,74 | 1,91 | 169K | 233 |
13/11/2018 | -2,06% | -0,04 | 1,90 | 1,95 | 1,89 | 1,95 | 29K | 29 |
12/11/2018 | 0,52% | 0,01 | 1,94 | 1,98 | 1,90 | 1,99 | 69K | 162 |
09/11/2018 | -2,03% | -0,04 | 1,93 | 2,03 | 1,80 | 2,03 | 117K | 155 |
08/11/2018 | 1,03% | 0,02 | 1,97 | 2,05 | 1,85 | 2,07 | 147K | 229 |
07/11/2018 | -8,45% | -0,18 | 1,95 | 2,17 | 1,95 | 2,18 | 346K | 328 |
06/11/2018 | 1,43% | 0,03 | 2,13 | 2,16 | 2,04 | 2,16 | 153K | 129 |
05/11/2018 | -0,94% | -0,02 | 2,10 | 2,19 | 2,06 | 2,21 | 268K | 212 |
01/11/2018 | 3,92% | 0,08 | 2,12 | 2,19 | 2,06 | 2,20 | 316K | 394 |
31/10/2018 | 3,55% | 0,07 | 2,04 | 2,02 | 1,99 | 2,30 | 513K | 561 |
30/10/2018 | 1,55% | 0,03 | 1,97 | 2,09 | 1,90 | 2,09 | 157K | 292 |
29/10/2018 | 0,52% | 0,01 | 1,94 | 2,11 | 1,92 | 2,35 | 202K | 266 |
26/10/2018 | 8,43% | 0,15 | 1,93 | 1,81 | 1,81 | 2,45 | 2M | 1.262 |
25/10/2018 | 0,56% | 0,01 | 1,78 | 1,78 | 1,71 | 1,90 | 584K | 734 |
24/10/2018 | 0,57% | 0,01 | 1,77 | 1,77 | 1,70 | 1,79 | 271K | 222 |
23/10/2018 | 0,00% | 0,00 | 1,76 | 1,85 | 1,74 | 1,85 | 37K | 38 |
22/10/2018 | 5,39% | 0,09 | 1,76 | 1,73 | 1,73 | 1,90 | 173K | 189 |
19/10/2018 | 3,09% | 0,05 | 1,67 | 1,66 | 1,65 | 1,74 | 55K | 103 |
18/10/2018 | -3,57% | -0,06 | 1,62 | 1,75 | 1,59 | 1,75 | 78K | 136 |
17/10/2018 | 0,00% | 0,00 | 1,68 | 1,70 | 1,63 | 1,75 | 53K | 54 |
16/10/2018 | -1,18% | -0,02 | 1,68 | 1,74 | 1,63 | 1,74 | 127K | 137 |
15/10/2018 | 0,00% | 0,00 | 1,70 | 1,70 | 1,69 | 1,77 | 149K | 264 |
11/10/2018 | 3,66% | 0,06 | 1,70 | 1,70 | 1,66 | 1,71 | 22K | 55 |
10/10/2018 | -1,80% | -0,03 | 1,64 | 1,69 | 1,63 | 1,77 | 117K | 239 |
09/10/2018 | 9,15% | 0,14 | 1,67 | 1,59 | 1,59 | 1,89 | 878K | 1.143 |
08/10/2018 | 2,00% | 0,03 | 1,53 | 1,56 | 1,52 | 1,61 | 119K | 244 |
05/10/2018 | -5,06% | -0,08 | 1,50 | 1,62 | 1,50 | 1,62 | 48K | 34 |
04/10/2018 | -0,63% | -0,01 | 1,58 | 1,57 | 1,52 | 1,58 | 10K | 25 |
03/10/2018 | 6,00% | 0,09 | 1,59 | 1,56 | 1,51 | 1,59 | 46K | 153 |
02/10/2018 | -1,96% | -0,03 | 1,50 | 1,55 | 1,50 | 1,55 | 13K | 30 |
01/10/2018 | 6,25% | 0,09 | 1,53 | 1,52 | 1,45 | 1,53 | 51K | 99 |
28/09/2018 | -5,26% | -0,08 | 1,44 | 1,56 | 1,43 | 1,56 | 57K | 111 |
27/09/2018 | -0,65% | -0,01 | 1,52 | 1,57 | 1,52 | 1,57 | 36K | 59 |
26/09/2018 | -4,97% | -0,08 | 1,53 | 1,62 | 1,53 | 1,67 | 120K | 145 |
25/09/2018 | 3,87% | 0,06 | 1,61 | 1,52 | 1,51 | 1,67 | 248K | 529 |
24/09/2018 | 0,00% | 0,00 | 1,55 | 1,55 | 1,54 | 1,68 | 400K | 385 |
21/09/2018 | 0,65% | 0,01 | 1,55 | 1,57 | 1,51 | 1,58 | 38K | 137 |
20/09/2018 | -0,65% | -0,01 | 1,54 | 1,58 | 1,50 | 1,59 | 13K | 47 |
19/09/2018 | 3,33% | 0,05 | 1,55 | 1,55 | 1,54 | 1,70 | 380K | 558 |
18/09/2018 | 7,91% | 0,11 | 1,50 | 1,43 | 1,43 | 1,55 | 406K | 901 |
17/09/2018 | 2,96% | 0,04 | 1,39 | 1,38 | 1,37 | 1,45 | 143K | 316 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.69,1.69,1.63,1.63,91463
14-Feb-19,1.71,1.71,1.63,1.67,81334
13-Feb-19,1.71,1.76,1.67,1.67,689267
12-Feb-19,1.67,1.69,1.65,1.67,75826
11-Feb-19,1.73,1.73,1.56,1.66,228800
08-Feb-19,1.72,1.73,1.67,1.70,24002
07-Feb-19,1.73,1.74,1.68,1.69,44354
06-Feb-19,1.74,1.74,1.68,1.68,72215
05-Feb-19,1.75,1.77,1.66,1.68,189615
04-Feb-19,1.80,1.81,1.70,1.72,239033
01-Feb-19,1.64,1.85,1.64,1.72,1389919
31-Jan-19,1.70,1.70,1.64,1.67,89808
30-Jan-19,1.66,1.73,1.64,1.70,379628
29-Jan-19,1.70,1.73,1.62,1.63,172949
28-Jan-19,1.77,1.81,1.63,1.63,263079
24-Jan-19,1.73,1.77,1.70,1.77,433871
23-Jan-19,1.71,1.76,1.68,1.69,331301
22-Jan-19,1.69,1.82,1.63,1.67,1684768
21-Jan-19,1.71,1.77,1.63,1.66,418194
18-Jan-19,1.63,1.67,1.59,1.65,248668
17-Jan-19,1.63,1.64,1.57,1.61,62537
16-Jan-19,1.61,1.66,1.55,1.62,122813
15-Jan-19,1.61,1.65,1.58,1.58,91502
14-Jan-19,1.64,1.64,1.59,1.59,82979
11-Jan-19,1.59,1.65,1.59,1.61,194859
10-Jan-19,1.60,1.64,1.58,1.58,66850
09-Jan-19,1.64,1.66,1.60,1.63,103125
08-Jan-19,1.72,1.74,1.60,1.60,229848
07-Jan-19,1.60,1.80,1.59,1.65,852221
04-Jan-19,1.63,1.67,1.52,1.57,134361
03-Jan-19,1.53,1.69,1.51,1.58,394592
02-Jan-19,1.37,1.57,1.35,1.45,322930
28-Dec-18,1.36,1.39,1.30,1.33,361150
27-Dec-18,1.34,1.44,1.26,1.26,250103
26-Dec-18,1.47,1.52,1.26,1.26,157067
21-Dec-18,1.50,1.53,1.42,1.45,274417
20-Dec-18,1.50,1.55,1.40,1.43,165900
19-Dec-18,1.54,1.59,1.46,1.48,80866
18-Dec-18,1.60,1.62,1.49,1.52,148775
17-Dec-18,1.66,1.68,1.55,1.55,425197
14-Dec-18,1.60,1.66,1.50,1.60,577758
13-Dec-18,1.46,1.68,1.40,1.50,833142
12-Dec-18,1.68,1.69,1.42,1.45,778802
11-Dec-18,1.74,1.74,1.59,1.62,387871
10-Dec-18,1.82,1.83,1.70,1.74,108095
07-Dec-18,1.88,1.88,1.78,1.80,157959
06-Dec-18,1.90,1.94,1.82,1.87,180323
05-Dec-18,1.80,1.97,1.80,1.92,530902
04-Dec-18,1.92,1.93,1.74,1.76,350230
03-Dec-18,2.05,2.05,1.84,1.89,500969
30-Nov-18,2.25,2.32,1.91,1.95,712822
29-Nov-18,2.05,2.30,1.95,2.15,2514171
28-Nov-18,2.61,2.64,2.00,2.00,1274011
27-Nov-18,2.25,3.05,2.16,2.58,5734865
26-Nov-18,1.88,2.27,1.86,2.13,3325725
23-Nov-18,1.68,2.03,1.65,1.78,1134886
22-Nov-18,1.91,1.95,1.85,1.91,131842
21-Nov-18,1.91,1.91,1.79,1.85,106660
19-Nov-18,1.85,1.97,1.84,1.90,137087
16-Nov-18,1.90,1.90,1.70,1.82,221809
14-Nov-18,1.90,1.91,1.74,1.82,169494
13-Nov-18,1.95,1.95,1.89,1.90,29315
12-Nov-18,1.98,1.99,1.90,1.94,68519
09-Nov-18,2.03,2.03,1.80,1.93,116674
08-Nov-18,2.05,2.07,1.85,1.97,147123
07-Nov-18,2.17,2.18,1.95,1.95,346293
06-Nov-18,2.16,2.16,2.04,2.13,152870
05-Nov-18,2.19,2.21,2.06,2.10,268489
01-Nov-18,2.19,2.20,2.06,2.12,316149
31-Oct-18,2.02,2.30,1.99,2.04,512642
30-Oct-18,2.09,2.09,1.90,1.97,157117
29-Oct-18,2.11,2.35,1.92,1.94,201961
26-Oct-18,1.81,2.45,1.81,1.93,1969542
25-Oct-18,1.78,1.90,1.71,1.78,584164
24-Oct-18,1.77,1.79,1.70,1.77,271407
23-Oct-18,1.85,1.85,1.74,1.76,37268
22-Oct-18,1.73,1.90,1.73,1.76,172659
19-Oct-18,1.66,1.74,1.65,1.67,54974
18-Oct-18,1.75,1.75,1.59,1.62,78058
17-Oct-18,1.70,1.75,1.63,1.68,53482
16-Oct-18,1.74,1.74,1.63,1.68,126715
15-Oct-18,1.70,1.77,1.69,1.70,148770
11-Oct-18,1.70,1.71,1.66,1.70,21685
10-Oct-18,1.69,1.77,1.63,1.64,117125
09-Oct-18,1.59,1.89,1.59,1.67,878267
08-Oct-18,1.56,1.61,1.52,1.53,119197
05-Oct-18,1.62,1.62,1.50,1.50,48306
04-Oct-18,1.57,1.58,1.52,1.58,10009
03-Oct-18,1.56,1.59,1.51,1.59,46257
02-Oct-18,1.55,1.55,1.50,1.50,13489
01-Oct-18,1.52,1.53,1.45,1.53,50985
28-Sep-18,1.56,1.56,1.43,1.44,56808
27-Sep-18,1.57,1.57,1.52,1.52,35542
26-Sep-18,1.62,1.67,1.53,1.53,120333
25-Sep-18,1.52,1.67,1.51,1.61,247819
24-Sep-18,1.55,1.68,1.54,1.55,400285
21-Sep-18,1.57,1.58,1.51,1.55,37820
20-Sep-18,1.58,1.59,1.50,1.54,12858
19-Sep-18,1.55,1.70,1.54,1.55,380022
18-Sep-18,1.43,1.55,1.43,1.50,406416
17-Sep-18,1.38,1.45,1.37,1.39,143090
14-Sep-18,1.36,1.45,1.33,1.35,143090
13-Sep-18,1.39,1.40,1.33,1.36,143090
12-Sep-18,1.35,1.45,1.35,1.36,143090
11-Sep-18,1.32,1.35,1.31,1.35,143090
10-Sep-18,1.30,1.34,1.26,1.32,143090
06-Sep-18,1.33,1.35,1.27,1.27,143090
05-Sep-18,1.31,1.35,1.28,1.32,143090
04-Sep-18,1.35,1.35,1.27,1.27,143090
03-Sep-18,1.31,1.35,1.29,1.35,143090
31-Aug-18,1.26,1.34,1.25,1.30,143090
30-Aug-18,1.25,1.26,1.25,1.25,143090
29-Aug-18,1.26,1.27,1.23,1.26,143090
28-Aug-18,1.26,1.29,1.24,1.24,143090
27-Aug-18,1.26,1.29,1.24,1.26,143090
24-Aug-18,1.23,1.26,1.23,1.25,143090
23-Aug-18,1.30,1.30,1.22,1.22,143090
22-Aug-18,1.25,1.29,1.25,1.27,143090
21-Aug-18,1.28,1.29,1.23,1.26,143090
20-Aug-18,1.28,1.29,1.25,1.25,143090
17-Aug-18,1.27,1.29,1.25,1.27,143090
16-Aug-18,1.31,1.32,1.25,1.25,143090
15-Aug-18,1.31,1.33,1.28,1.30,143090
14-Aug-18,1.35,1.37,1.30,1.31,143090
13-Aug-18,1.31,1.35,1.30,1.30,143090
10-Aug-18,1.39,1.39,1.31,1.32,143090
09-Aug-18,1.37,1.44,1.34,1.38,143090
08-Aug-18,1.39,1.49,1.33,1.34,143090
07-Aug-18,1.33,1.45,1.32,1.38,143090
06-Aug-18,1.37,1.37,1.31,1.32,143090
03-Aug-18,1.39,1.44,1.32,1.36,143090
02-Aug-18,1.29,1.41,1.26,1.37,143090
01-Aug-18,1.33,1.33,1.26,1.26,143090
31-Jul-18,1.37,1.37,1.28,1.31,143090
*exoneração de responsabilidade