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
29/04/2025	5,13%	0,06	1,23	1,16	1,16	1,29	7M	3.176
28/04/2025	-19,86%	-0,29	1,17	1,45	1,17	1,51	6M	4.077
25/04/2025	-2,01%	-0,03	1,46	1,47	1,44	1,53	3M	2.990
24/04/2025	3,47%	0,05	1,49	1,44	1,36	1,54	11M	6.001
23/04/2025	1,41%	0,02	1,44	1,44	1,42	1,59	6M	4.022
22/04/2025	5,19%	0,07	1,42	1,36	1,35	1,49	5M	2.672
17/04/2025	-10,00%	-0,15	1,35	1,51	1,26	1,52	6M	3.388

16/04/2025	2,04%	0,03	1,50	1,49	1,48	1,53	3M	1.575
15/04/2025	1,38%	0,02	1,47	1,47	1,45	1,53	5M	2.861
14/04/2025	4,32%	0,06	1,45	1,41	1,41	1,48	4M	1.915
11/04/2025	3,73%	0,05	1,39	1,35	1,34	1,47	6M	3.229
10/04/2025	-0,74%	-0,01	1,34	1,35	1,30	1,44	6M	3.633
09/04/2025	-0,74%	-0,01	1,35	1,38	1,35	1,42	4M	2.720
08/04/2025	0,74%	0,01	1,36	1,38	1,36	1,43	3M	2.178
07/04/2025	0,00%	0,00	1,35	1,36	1,35	1,38	3M	2.145
04/04/2025	6,30%	0,08	1,35	1,28	1,28	1,43	7M	3.994
03/04/2025	2,42%	0,03	1,27	1,24	1,24	1,30	5M	2.722
02/04/2025	-0,80%	-0,01	1,24	1,23	1,23	1,27	5M	2.849
01/04/2025	2,46%	0,03	1,25	1,23	1,20	1,25	4M	2.324
31/03/2025	0,83%	0,01	1,22	1,22	1,22	1,33	7M	3.999
28/03/2025	3,42%	0,04	1,21	1,19	1,17	1,26	7M	4.123
27/03/2025	-1,68%	-0,02	1,17	1,21	1,16	1,24	3M	2.339
26/03/2025	4,39%	0,05	1,19	1,15	1,15	1,27	6M	2.947
25/03/2025	-0,87%	-0,01	1,14	1,18	1,12	1,21	6M	3.486
24/03/2025	4,55%	0,05	1,15	1,12	1,11	1,18	4M	2.287
21/03/2025	5,77%	0,06	1,10	1,04	1,04	1,16	6M	3.845
20/03/2025	2,97%	0,03	1,04	1,02	1,01	1,06	3M	2.727
19/03/2025	-1,94%	-0,02	1,01	1,05	0,97	1,06	3M	3.177
18/03/2025	13,19%	0,12	1,03	0,92	0,89	1,06	7M	3.660
17/03/2025	-6,19%	-0,06	0,91	0,97	0,86	0,99	7M	3.706
14/03/2025	0,00%	0,00	0,97	0,99	0,85	1,00	8M	4.635
13/03/2025	-3,96%	-0,04	0,97	1,05	0,95	1,05	5M	2.473
12/03/2025	31,17%	0,24	1,01	0,77	0,76	1,02	6M	2.708
11/03/2025	0,00%	0,00	0,77	0,77	0,76	0,80	2M	1.356
10/03/2025	-2,53%	-0,02	0,77	0,78	0,75	0,81	2M	1.373
07/03/2025	1,28%	0,01	0,79	0,77	0,75	0,81	2M	1.628
06/03/2025	-2,50%	-0,02	0,78	0,81	0,75	0,82	2M	1.504
05/03/2025	5,26%	0,04	0,80	0,76	0,72	0,80	4M	3.019
28/02/2025	-3,80%	-0,03	0,76	0,79	0,72	0,80	2M	1.737
27/02/2025	-2,47%	-0,02	0,79	0,82	0,76	0,84	3M	1.714
26/02/2025	-3,57%	-0,03	0,81	0,82	0,79	0,84	4M	2.529
25/02/2025	3,70%	0,03	0,84	0,82	0,78	0,86	4M	2.189
24/02/2025	5,19%	0,04	0,81	0,77	0,75	0,88	4M	1.832
21/02/2025	6,94%	0,05	0,77	0,72	0,70	0,79	3M	1.446
20/02/2025	-1,37%	-0,01	0,72	0,72	0,69	0,73	2M	1.355
19/02/2025	-1,35%	-0,01	0,73	0,73	0,71	0,75	2M	888
18/02/2025	1,37%	0,01	0,74	0,72	0,70	0,75	2M	672
17/02/2025	-1,35%	-0,01	0,73	0,73	0,70	0,76	3M	1.555
14/02/2025	0,00%	0,00	0,74	0,74	0,71	0,78	3M	1.493
13/02/2025	-7,50%	-0,06	0,74	0,79	0,74	0,81	3M	1.926
12/02/2025	19,40%	0,13	0,80	0,66	0,66	0,84	7M	4.972
11/02/2025	1,52%	0,01	0,67	0,66	0,65	0,67	636K	859
10/02/2025	0,00%	0,00	0,66	0,65	0,65	0,67	745K	699
07/02/2025	0,00%	0,00	0,66	0,65	0,64	0,66	723K	877
06/02/2025	0,00%	0,00	0,66	0,65	0,65	0,67	772K	1.102
05/02/2025	0,00%	0,00	0,66	0,66	0,65	0,67	520K	613
04/02/2025	0,00%	0,00	0,66	0,66	0,64	0,67	1M	1.178
03/02/2025	0,00%	0,00	0,66	0,66	0,65	0,67	1M	853
31/01/2025	-1,49%	-0,01	0,66	0,67	0,65	0,67	870K	1.301
30/01/2025	-2,90%	-0,02	0,67	0,68	0,65	0,69	2M	1.346
29/01/2025	-1,43%	-0,01	0,69	0,70	0,67	0,71	2M	1.669
28/01/2025	0,00%	0,00	0,70	0,70	0,69	0,71	1M	1.072
27/01/2025	1,45%	0,01	0,70	0,69	0,69	0,71	970K	1.210
24/01/2025	-2,82%	-0,02	0,69	0,70	0,69	0,72	1M	1.608
23/01/2025	0,00%	0,00	0,71	0,71	0,69	0,72	934K	1.053
22/01/2025	0,00%	0,00	0,71	0,71	0,69	0,72	2M	1.323
21/01/2025	-2,74%	-0,02	0,71	0,73	0,69	0,76	5M	3.230
20/01/2025	0,00%	0,00	0,73	0,73	0,71	0,75	2M	1.169
17/01/2025	-1,35%	-0,01	0,73	0,75	0,71	0,76	3M	1.222
16/01/2025	1,37%	0,01	0,74	0,73	0,71	0,76	6M	2.535
15/01/2025	1,39%	0,01	0,73	0,73	0,70	0,76	4M	2.574
14/01/2025	0,00%	0,00	0,72	0,73	0,69	0,75	3M	1.526
13/01/2025	-2,70%	-0,02	0,72	0,73	0,70	0,76	2M	1.080
10/01/2025	4,23%	0,03	0,74	0,71	0,69	0,74	1M	1.220
09/01/2025	-2,74%	-0,02	0,71	0,73	0,68	0,77	2M	1.834
08/01/2025	-6,41%	-0,05	0,73	0,78	0,71	0,79	3M	2.632
07/01/2025	0,00%	0,00	0,78	0,79	0,76	0,85	8M	4.580
06/01/2025	-12,36%	-0,11	0,78	0,93	0,72	0,95	8M	4.375
03/01/2025	-5,32%	-0,05	0,89	0,95	0,89	1,13	9M	4.853
02/01/2025	-11,32%	-0,12	0,94	1,05	0,94	1,06	3M	1.634
30/12/2024	-7,83%	-0,09	1,06	1,15	1,05	1,16	3M	1.690
27/12/2024	-8,00%	-0,10	1,15	1,26	1,12	1,27	6M	2.603
26/12/2024	2,46%	0,03	1,25	1,24	1,22	1,26	1M	1.118
23/12/2024	-4,69%	-0,06	1,22	1,27	1,21	1,29	791K	827
20/12/2024	3,23%	0,04	1,28	1,25	1,25	1,29	1M	1.787
19/12/2024	0,00%	0,00	1,24	1,22	1,20	1,25	4M	2.578
18/12/2024	2,48%	0,03	1,24	1,21	1,21	1,27	5M	3.339
17/12/2024	-2,42%	-0,03	1,21	1,24	1,17	1,26	3M	1.742
16/12/2024	-8,15%	-0,11	1,24	1,34	1,21	1,40	3M	2.276
13/12/2024	2,27%	0,03	1,35	1,32	1,32	1,37	3M	2.442
12/12/2024	-9,59%	-0,14	1,32	1,43	1,31	1,48	6M	2.549
11/12/2024	-14,12%	-0,24	1,46	1,72	1,42	1,73	7M	3.109
10/12/2024	5,59%	0,09	1,70	1,63	1,62	1,82	11M	5.052
09/12/2024	0,00%	0,00	1,61	1,62	1,57	1,69	11M	4.512
06/12/2024	1,90%	0,03	1,61	1,59	1,52	1,63	9M	4.080
05/12/2024	1,94%	0,03	1,58	1,58	1,55	1,65	6M	2.725
04/12/2024	7,64%	0,11	1,55	1,45	1,45	1,57	6M	3.256
03/12/2024	0,00%	0,00	1,44	1,43	1,42	1,50	3M	1.668
02/12/2024	-8,86%	-0,14	1,44	1,60	1,33	1,65	8M	4.014
29/11/2024	-4,24%	-0,07	1,58	1,70	1,55	1,74	5M	2.859
28/11/2024	-4,07%	-0,07	1,65	1,70	1,60	1,73	5M	2.226
27/11/2024	-14,43%	-0,29	1,72	2,05	1,72	2,21	20M	7.419
26/11/2024	-0,50%	-0,01	2,01	2,03	2,01	2,21	10M	6.057
25/11/2024	11,60%	0,21	2,02	1,84	1,84	2,18	16M	9.271
22/11/2024	-0,55%	-0,01	1,81	1,82	1,64	1,85	15M	7.931
21/11/2024	0,00%	0,00	1,82	1,83	1,80	1,92	5M	3.923
19/11/2024	-4,21%	-0,08	1,82	1,91	1,79	1,92	7M	4.813
18/11/2024	15,85%	0,26	1,90	1,71	1,71	1,99	12M	6.055
14/11/2024	-3,53%	-0,06	1,64	1,74	1,62	1,81	15M	7.108
13/11/2024	13,33%	0,20	1,70	1,52	1,52	1,73	11M	5.174
12/11/2024	-21,05%	-0,40	1,50	1,89	1,41	1,90	15M	6.947
11/11/2024	0,53%	0,01	1,90	1,92	1,89	2,00	12M	5.268
08/11/2024	0,00%	0,00	1,89	1,91	1,87	1,97	10M	5.593
07/11/2024	-4,06%	-0,08	1,89	2,01	1,86	2,04	15M	4.605
06/11/2024	2,07%	0,04	1,97	1,96	1,92	2,14	33M	10.131
05/11/2024	0,52%	0,01	1,93	1,96	1,81	2,06	34M	12.016
04/11/2024	-0,52%	-0,01	1,92	2,01	1,86	2,06	15M	7.130
01/11/2024	3,21%	0,06	1,93	1,95	1,89	2,10	14M	7.508
31/10/2024	-1,58%	-0,03	1,87	1,95	1,80	2,00	9M	4.139
30/10/2024	-2,56%	-0,05	1,90	1,96	1,81	2,04	13M	5.964
29/10/2024	13,37%	0,23	1,95	1,78	1,77	2,17	19M	10.118
28/10/2024	0,58%	0,01	1,72	1,75	1,72	2,08	17M	8.870
25/10/2024	-6,04%	-0,11	1,71	1,83	1,60	1,91	13M	7.887
24/10/2024	10,98%	0,18	1,82	1,63	1,55	1,89	10M	7.012
23/10/2024	4,46%	0,07	1,64	1,57	1,57	1,73	7M	3.732
22/10/2024	-20,30%	-0,40	1,57	2,03	1,51	2,17	10M	6.052
21/10/2024	7,65%	0,14	1,97	1,87	1,87	2,33	12M	6.965
18/10/2024	27,97%	0,40	1,83	1,47	1,46	1,97	8M	6.394
17/10/2024	2,88%	0,04	1,43	1,38	1,35	1,46	6M	4.892
16/10/2024	2,96%	0,04	1,39	1,34	1,29	1,45	7M	5.207
15/10/2024	5,47%	0,07	1,35	1,29	1,24	1,39	5M	4.242
14/10/2024	5,79%	0,07	1,28	1,24	1,22	1,37	4M	3.306
11/10/2024	13,08%	0,14	1,21	1,10	1,07	1,24	4M	3.774
10/10/2024	-	-	1,07	1,08	1,06	1,18	3M	2.799

Date,Open,High,Low,Close,Volume
29-Apr-25,1.16,1.29,1.16,1.23,6754773
28-Apr-25,1.45,1.51,1.17,1.17,6416219
25-Apr-25,1.47,1.53,1.44,1.46,3405051
24-Apr-25,1.44,1.54,1.36,1.49,10857323
23-Apr-25,1.44,1.59,1.42,1.44,5841229
22-Apr-25,1.36,1.49,1.35,1.42,4974109
17-Apr-25,1.51,1.52,1.26,1.35,6226808
16-Apr-25,1.49,1.53,1.48,1.50,2757218
15-Apr-25,1.47,1.53,1.45,1.47,4588059
14-Apr-25,1.41,1.48,1.41,1.45,3788350
11-Apr-25,1.35,1.47,1.34,1.39,6171902
10-Apr-25,1.35,1.44,1.30,1.34,5889019
09-Apr-25,1.38,1.42,1.35,1.35,4270484
08-Apr-25,1.38,1.43,1.36,1.36,3416411
07-Apr-25,1.36,1.38,1.35,1.35,3245461
04-Apr-25,1.28,1.43,1.28,1.35,7192080
03-Apr-25,1.24,1.30,1.24,1.27,5105841
02-Apr-25,1.23,1.27,1.23,1.24,5204052
01-Apr-25,1.23,1.25,1.20,1.25,3794502
31-Mar-25,1.22,1.33,1.22,1.22,6758790
28-Mar-25,1.19,1.26,1.17,1.21,7152594
27-Mar-25,1.21,1.24,1.16,1.17,3347279
26-Mar-25,1.15,1.27,1.15,1.19,5858850
25-Mar-25,1.18,1.21,1.12,1.14,5670232
24-Mar-25,1.12,1.18,1.11,1.15,3955421
21-Mar-25,1.04,1.16,1.04,1.10,6420897
20-Mar-25,1.02,1.06,1.01,1.04,3421869
19-Mar-25,1.05,1.06,0.97,1.01,3024214
18-Mar-25,0.92,1.06,0.89,1.03,7321724
17-Mar-25,0.97,0.99,0.86,0.91,6871849
14-Mar-25,0.99,1.00,0.85,0.97,7748097
13-Mar-25,1.05,1.05,0.95,0.97,4980560
12-Mar-25,0.77,1.02,0.76,1.01,5659447
11-Mar-25,0.77,0.80,0.76,0.77,2188494
10-Mar-25,0.78,0.81,0.75,0.77,2458607
07-Mar-25,0.77,0.81,0.75,0.79,2150357
06-Mar-25,0.81,0.82,0.75,0.78,2327800
05-Mar-25,0.76,0.80,0.72,0.80,4357536
28-Feb-25,0.79,0.80,0.72,0.76,1975855
27-Feb-25,0.82,0.84,0.76,0.79,3124554
26-Feb-25,0.82,0.84,0.79,0.81,3650670
25-Feb-25,0.82,0.86,0.78,0.84,3717807
24-Feb-25,0.77,0.88,0.75,0.81,3764695
21-Feb-25,0.72,0.79,0.70,0.77,2551244
20-Feb-25,0.72,0.73,0.69,0.72,2471733
19-Feb-25,0.73,0.75,0.71,0.73,1751066
18-Feb-25,0.72,0.75,0.70,0.74,1645978
17-Feb-25,0.73,0.76,0.70,0.73,3300694
14-Feb-25,0.74,0.78,0.71,0.74,2738735
13-Feb-25,0.79,0.81,0.74,0.74,3449818
12-Feb-25,0.66,0.84,0.66,0.80,6688107
11-Feb-25,0.66,0.67,0.65,0.67,636328
10-Feb-25,0.65,0.67,0.65,0.66,745498
07-Feb-25,0.65,0.66,0.64,0.66,722718
06-Feb-25,0.65,0.67,0.65,0.66,772128
05-Feb-25,0.66,0.67,0.65,0.66,520040
04-Feb-25,0.66,0.67,0.64,0.66,1131349
03-Feb-25,0.66,0.67,0.65,0.66,1241290
31-Jan-25,0.67,0.67,0.65,0.66,869592
30-Jan-25,0.68,0.69,0.65,0.67,1932432
29-Jan-25,0.70,0.71,0.67,0.69,1637218
28-Jan-25,0.70,0.71,0.69,0.70,1492757
27-Jan-25,0.69,0.71,0.69,0.70,969806
24-Jan-25,0.70,0.72,0.69,0.69,1325476
23-Jan-25,0.71,0.72,0.69,0.71,934079
22-Jan-25,0.71,0.72,0.69,0.71,1633017
21-Jan-25,0.73,0.76,0.69,0.71,4743816
20-Jan-25,0.73,0.75,0.71,0.73,1659367
17-Jan-25,0.75,0.76,0.71,0.73,2651340
16-Jan-25,0.73,0.76,0.71,0.74,5698366
15-Jan-25,0.73,0.76,0.70,0.73,4352125
14-Jan-25,0.73,0.75,0.69,0.72,2779753
13-Jan-25,0.73,0.76,0.70,0.72,1933132
10-Jan-25,0.71,0.74,0.69,0.74,1209970
09-Jan-25,0.73,0.77,0.68,0.71,2272346
08-Jan-25,0.78,0.79,0.71,0.73,2771407
07-Jan-25,0.79,0.85,0.76,0.78,7713648
06-Jan-25,0.93,0.95,0.72,0.78,8299306
03-Jan-25,0.95,1.13,0.89,0.89,9122889
02-Jan-25,1.05,1.06,0.94,0.94,2667802
30-Dec-24,1.15,1.16,1.05,1.06,3331432
27-Dec-24,1.26,1.27,1.12,1.15,6088210
26-Dec-24,1.24,1.26,1.22,1.25,1033427
23-Dec-24,1.27,1.29,1.21,1.22,791296
20-Dec-24,1.25,1.29,1.25,1.28,1456972
19-Dec-24,1.22,1.25,1.20,1.24,3842254
18-Dec-24,1.21,1.27,1.21,1.24,5241625
17-Dec-24,1.24,1.26,1.17,1.21,2568400
16-Dec-24,1.34,1.40,1.21,1.24,3281212
13-Dec-24,1.32,1.37,1.32,1.35,2587588
12-Dec-24,1.43,1.48,1.31,1.32,5581644
11-Dec-24,1.72,1.73,1.42,1.46,6548625
10-Dec-24,1.63,1.82,1.62,1.70,11315864
09-Dec-24,1.62,1.69,1.57,1.61,11155322
06-Dec-24,1.59,1.63,1.52,1.61,9006082
05-Dec-24,1.58,1.65,1.55,1.58,5891414
04-Dec-24,1.45,1.57,1.45,1.55,5718997
03-Dec-24,1.43,1.50,1.42,1.44,2853880
02-Dec-24,1.60,1.65,1.33,1.44,7785811
29-Nov-24,1.70,1.74,1.55,1.58,5452874
28-Nov-24,1.70,1.73,1.60,1.65,5184046
27-Nov-24,2.05,2.21,1.72,1.72,20261063
26-Nov-24,2.03,2.21,2.01,2.01,10068877
25-Nov-24,1.84,2.18,1.84,2.02,15917028
22-Nov-24,1.82,1.85,1.64,1.81,15280680
21-Nov-24,1.83,1.92,1.80,1.82,5215925
19-Nov-24,1.91,1.92,1.79,1.82,7255303
18-Nov-24,1.71,1.99,1.71,1.90,11737003
14-Nov-24,1.74,1.81,1.62,1.64,14765191
13-Nov-24,1.52,1.73,1.52,1.70,10822296
12-Nov-24,1.89,1.90,1.41,1.50,15148984
11-Nov-24,1.92,2.00,1.89,1.90,12310001
08-Nov-24,1.91,1.97,1.87,1.89,9932084
07-Nov-24,2.01,2.04,1.86,1.89,14859226
06-Nov-24,1.96,2.14,1.92,1.97,33132239
05-Nov-24,1.96,2.06,1.81,1.93,33749186
04-Nov-24,2.01,2.06,1.86,1.92,15144883
01-Nov-24,1.95,2.10,1.89,1.93,14146400
31-Oct-24,1.95,2.00,1.80,1.87,8826102
30-Oct-24,1.96,2.04,1.81,1.90,13200017
29-Oct-24,1.78,2.17,1.77,1.95,19324026
28-Oct-24,1.75,2.08,1.72,1.72,17461285
25-Oct-24,1.83,1.91,1.60,1.71,12950494
24-Oct-24,1.63,1.89,1.55,1.82,10499612
23-Oct-24,1.57,1.73,1.57,1.64,6940250
22-Oct-24,2.03,2.17,1.51,1.57,9892064
21-Oct-24,1.87,2.33,1.87,1.97,12052475
18-Oct-24,1.47,1.97,1.46,1.83,8433932
17-Oct-24,1.38,1.46,1.35,1.43,5856107
16-Oct-24,1.34,1.45,1.29,1.39,6847269
15-Oct-24,1.29,1.39,1.24,1.35,4915982
14-Oct-24,1.24,1.37,1.22,1.28,3599328
11-Oct-24,1.10,1.24,1.07,1.21,3542599
10-Oct-24,1.08,1.18,1.06,1.07,3284463

*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