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
15/04/2024	-4,69%	-0,03	0,61	0,65	0,60	0,65	1M	1.193
12/04/2024	1,59%	0,01	0,64	0,64	0,63	0,65	798K	1.187
11/04/2024	0,00%	0,00	0,63	0,64	0,63	0,64	240K	822
10/04/2024	-3,08%	-0,02	0,63	0,64	0,62	0,65	768K	990
09/04/2024	0,00%	0,00	0,65	0,66	0,65	0,66	729K	1.618
08/04/2024	1,56%	0,01	0,65	0,64	0,64	0,66	884K	1.635
05/04/2024	0,00%	0,00	0,64	0,65	0,63	0,66	978K	1.484
04/04/2024	3,23%	0,02	0,64	0,62	0,62	0,66	3M	2.281
03/04/2024	-11,43%	-0,08	0,62	0,70	0,61	0,70	2M	1.348
02/04/2024	1,45%	0,01	0,70	0,70	0,68	0,70	599K	683
01/04/2024	0,00%	0,00	0,69	0,70	0,69	0,70	637K	950

28/03/2024	0,00%	0,00	0,69	0,70	0,67	0,71	1M	1.034
27/03/2024	-1,43%	-0,01	0,69	0,70	0,69	0,70	604K	1.048
26/03/2024	-1,41%	-0,01	0,70	0,70	0,68	0,72	2M	1.652
25/03/2024	-4,05%	-0,03	0,71	0,74	0,69	0,75	2M	1.649
22/03/2024	1,37%	0,01	0,74	0,74	0,74	0,76	1M	2.520
21/03/2024	1,39%	0,01	0,73	0,74	0,72	0,75	1M	2.554
20/03/2024	1,41%	0,01	0,72	0,71	0,71	0,75	2M	2.943
19/03/2024	1,43%	0,01	0,71	0,71	0,71	0,74	2M	2.199
18/03/2024	4,48%	0,03	0,70	0,69	0,68	0,73	3M	2.668
15/03/2024	-22,09%	-0,19	0,67	0,86	0,67	0,88	3M	2.535
14/03/2024	-4,44%	-0,04	0,86	0,91	0,84	0,92	3M	2.657
13/03/2024	-3,23%	-0,03	0,90	0,92	0,88	0,93	3M	2.203
12/03/2024	-4,12%	-0,04	0,93	0,98	0,88	1,03	8M	4.073
11/03/2024	3,19%	0,03	0,97	0,95	0,95	0,99	3M	3.232
08/03/2024	3,30%	0,03	0,94	0,92	0,87	0,99	10M	7.027
07/03/2024	4,60%	0,04	0,91	0,88	0,87	0,96	15M	8.583
06/03/2024	16,00%	0,12	0,87	0,76	0,76	0,94	15M	7.741
05/03/2024	2,74%	0,02	0,75	0,74	0,73	0,78	5M	2.932
04/03/2024	1,39%	0,01	0,73	0,72	0,71	0,75	4M	3.656
01/03/2024	0,00%	0,00	0,72	0,72	0,71	0,73	1M	2.702
29/02/2024	0,00%	0,00	0,72	0,72	0,69	0,75	4M	3.272
28/02/2024	-15,29%	-0,13	0,72	0,86	0,70	0,89	7M	5.010
27/02/2024	-7,61%	-0,07	0,85	0,93	0,84	1,02	9M	5.746
26/02/2024	10,84%	0,09	0,92	0,85	0,85	0,95	15M	9.597
23/02/2024	3,75%	0,03	0,83	0,81	0,80	0,88	10M	7.007
22/02/2024	6,67%	0,05	0,80	0,75	0,75	0,83	7M	5.167
21/02/2024	1,35%	0,01	0,75	0,74	0,73	0,78	2M	1.388
20/02/2024	2,78%	0,02	0,74	0,72	0,72	0,76	1M	1.010
19/02/2024	1,41%	0,01	0,72	0,72	0,71	0,73	1M	1.205
16/02/2024	1,43%	0,01	0,71	0,70	0,70	0,72	754K	865
15/02/2024	-9,09%	-0,07	0,70	0,78	0,68	0,79	3M	1.111
14/02/2024	0,00%	0,00	0,77	0,78	0,77	0,79	558K	326
09/02/2024	0,00%	0,00	0,77	0,78	0,77	0,79	382K	367
08/02/2024	0,00%	0,00	0,77	0,78	0,76	0,79	767K	981
07/02/2024	4,05%	0,03	0,77	0,74	0,74	0,80	3M	2.371
06/02/2024	-1,33%	-0,01	0,74	0,75	0,74	0,76	1M	985
05/02/2024	0,00%	0,00	0,75	0,76	0,74	0,80	3M	2.065
02/02/2024	8,70%	0,06	0,75	0,70	0,69	0,77	5M	3.039
01/02/2024	0,00%	0,00	0,69	0,69	0,67	0,70	1M	1.257
31/01/2024	0,00%	0,00	0,69	0,70	0,67	0,70	346K	368
30/01/2024	0,00%	0,00	0,69	0,70	0,68	0,71	821K	590
29/01/2024	0,00%	0,00	0,69	0,70	0,68	0,72	2M	798
26/01/2024	-6,76%	-0,05	0,69	0,75	0,68	0,80	5M	2.617
25/01/2024	7,25%	0,05	0,74	0,69	0,69	0,77	3M	2.080
24/01/2024	0,00%	0,00	0,69	0,69	0,68	0,71	892K	1.221
23/01/2024	0,00%	0,00	0,69	0,70	0,68	0,71	672K	968
22/01/2024	-5,48%	-0,04	0,69	0,74	0,69	0,75	442K	929
19/01/2024	4,29%	0,03	0,73	0,71	0,70	0,76	698K	520
18/01/2024	-5,41%	-0,04	0,70	0,75	0,69	0,75	693K	903
17/01/2024	-3,90%	-0,03	0,74	0,78	0,74	0,78	2M	722
16/01/2024	-3,75%	-0,03	0,77	0,80	0,77	0,81	1M	1.123
15/01/2024	0,00%	0,00	0,80	0,80	0,78	0,81	869K	1.185
12/01/2024	1,27%	0,01	0,80	0,80	0,79	0,81	2M	1.601
11/01/2024	-3,66%	-0,03	0,79	0,83	0,78	0,84	2M	1.625
10/01/2024	-2,38%	-0,02	0,82	0,84	0,81	0,86	3M	1.719
09/01/2024	5,00%	0,04	0,84	0,80	0,79	0,85	6M	2.172
08/01/2024	0,00%	0,00	0,80	0,81	0,77	0,81	3M	2.002
05/01/2024	1,27%	0,01	0,80	0,80	0,79	0,82	3M	1.037
04/01/2024	-1,25%	-0,01	0,79	0,80	0,79	0,82	3M	1.224
03/01/2024	-8,05%	-0,07	0,80	0,87	0,79	0,87	3M	1.708
02/01/2024	-1,14%	-0,01	0,87	0,88	0,86	0,88	3M	1.555
28/12/2023	1,15%	0,01	0,88	0,88	0,87	0,90	4M	1.006
27/12/2023	-1,14%	-0,01	0,87	0,88	0,87	0,89	2M	827
26/12/2023	0,00%	0,00	0,88	0,89	0,87	0,92	3M	1.202
22/12/2023	-4,35%	-0,04	0,88	0,92	0,87	0,93	4M	1.723
21/12/2023	1,10%	0,01	0,92	0,92	0,91	0,94	2M	1.445
20/12/2023	-1,09%	-0,01	0,91	0,92	0,91	0,94	3M	1.638
19/12/2023	1,10%	0,01	0,92	0,91	0,89	0,93	2M	1.226
18/12/2023	-3,19%	-0,03	0,91	0,94	0,87	0,95	3M	1.670
15/12/2023	0,00%	0,00	0,94	0,95	0,93	0,96	3M	1.142
14/12/2023	4,44%	0,04	0,94	0,89	0,89	0,95	5M	1.317
13/12/2023	0,00%	0,00	0,90	0,90	0,87	0,91	4M	1.940
12/12/2023	-1,10%	-0,01	0,90	0,90	0,89	0,93	3M	1.321
11/12/2023	-8,08%	-0,08	0,91	1,01	0,87	1,01	5M	2.100
08/12/2023	-6,60%	-0,07	0,99	1,08	0,98	1,10	3M	1.714
07/12/2023	-2,75%	-0,03	1,06	1,10	1,02	1,14	2M	1.660
06/12/2023	1,87%	0,02	1,09	1,08	1,07	1,12	2M	2.280
05/12/2023	0,94%	0,01	1,07	1,08	1,06	1,09	1M	1.270
04/12/2023	-0,93%	-0,01	1,06	1,09	1,06	1,10	1M	1.316
01/12/2023	1,90%	0,02	1,07	1,07	1,07	1,10	1M	1.377
30/11/2023	0,96%	0,01	1,05	1,05	1,02	1,10	3M	1.721
29/11/2023	4,00%	0,04	1,04	1,01	1,01	1,07	2M	1.371
28/11/2023	4,17%	0,04	1,00	0,96	0,96	1,02	4M	1.773
27/11/2023	1,05%	0,01	0,96	0,96	0,94	0,97	4M	1.645
24/11/2023	-2,06%	-0,02	0,95	0,97	0,94	1,00	2M	919
23/11/2023	1,04%	0,01	0,97	0,97	0,93	1,01	3M	1.294
22/11/2023	-12,73%	-0,14	0,96	1,12	0,96	1,17	7M	2.359
21/11/2023	2,80%	0,03	1,10	1,07	1,07	1,14	4M	1.555
20/11/2023	-0,93%	-0,01	1,07	1,09	1,07	1,13	4M	1.674
17/11/2023	-0,92%	-0,01	1,08	1,11	1,07	1,16	2M	1.170
16/11/2023	3,81%	0,04	1,09	1,06	1,06	1,11	3M	1.500
14/11/2023	1,94%	0,02	1,05	1,03	1,03	1,06	3M	1.519
13/11/2023	3,00%	0,03	1,03	1,01	1,01	1,04	1M	1.000
10/11/2023	4,17%	0,04	1,00	0,97	0,97	1,05	5M	2.097
09/11/2023	0,00%	0,00	0,96	0,96	0,94	0,98	1M	410
08/11/2023	2,13%	0,02	0,96	0,94	0,94	0,97	2M	883
07/11/2023	1,08%	0,01	0,94	0,91	0,90	0,95	2M	976
06/11/2023	2,20%	0,02	0,93	0,93	0,92	0,94	2M	537
03/11/2023	-5,21%	-0,05	0,91	0,97	0,89	0,98	4M	1.313
01/11/2023	-3,03%	-0,03	0,96	1,01	0,93	1,03	3M	1.132
31/10/2023	0,00%	0,00	0,99	1,00	0,98	1,01	3M	1.467
30/10/2023	-1,00%	-0,01	0,99	0,99	0,98	1,01	3M	991
27/10/2023	4,17%	0,04	1,00	0,97	0,97	1,00	2M	1.296
26/10/2023	1,05%	0,01	0,96	0,95	0,95	0,98	1M	1.110
25/10/2023	1,06%	0,01	0,95	0,94	0,93	0,95	2M	1.001
24/10/2023	-8,74%	-0,09	0,94	1,04	0,94	1,05	4M	1.347
23/10/2023	0,98%	0,01	1,03	1,02	1,02	1,05	3M	1.487
20/10/2023	-0,97%	-0,01	1,02	1,02	1,01	1,03	1M	248
19/10/2023	0,00%	0,00	1,03	1,04	1,02	1,05	2M	898
18/10/2023	0,00%	0,00	1,03	1,03	1,01	1,04	2M	1.091
17/10/2023	-0,96%	-0,01	1,03	1,04	1,02	1,04	2M	690
16/10/2023	1,96%	0,02	1,04	1,02	1,02	1,06	3M	1.306
13/10/2023	-1,92%	-0,02	1,02	1,05	1,00	1,06	3M	990
11/10/2023	-6,31%	-0,07	1,04	1,11	1,03	1,13	4M	1.311
10/10/2023	4,72%	0,05	1,11	1,08	1,07	1,12	3M	1.433
09/10/2023	0,00%	0,00	1,06	1,01	1,01	1,07	4M	2.172
06/10/2023	-8,62%	-0,10	1,06	1,15	1,06	1,15	6M	1.490
05/10/2023	0,00%	0,00	1,16	1,17	1,16	1,18	5M	1.093
04/10/2023	0,00%	0,00	1,16	1,15	1,15	1,19	4M	1.398
03/10/2023	-10,77%	-0,14	1,16	1,26	1,15	1,26	8M	2.237
02/10/2023	-20,25%	-0,33	1,30	1,61	1,30	1,62	21M	3.781
29/09/2023	2,52%	0,04	1,63	1,59	1,59	1,65	7M	2.585
28/09/2023	-	-	1,59	1,48	1,47	1,61	8M	2.691

Date,Open,High,Low,Close,Volume
15-Apr-24,0.65,0.65,0.60,0.61,1295304
12-Apr-24,0.64,0.65,0.63,0.64,797976
11-Apr-24,0.64,0.64,0.63,0.63,240419
10-Apr-24,0.64,0.65,0.62,0.63,768318
09-Apr-24,0.66,0.66,0.65,0.65,729396
08-Apr-24,0.64,0.66,0.64,0.65,884143
05-Apr-24,0.65,0.66,0.63,0.64,977840
04-Apr-24,0.62,0.66,0.62,0.64,2752835
03-Apr-24,0.70,0.70,0.61,0.62,2184402
02-Apr-24,0.70,0.70,0.68,0.70,598765
01-Apr-24,0.70,0.70,0.69,0.69,636810
28-Mar-24,0.70,0.71,0.67,0.69,1283781
27-Mar-24,0.70,0.70,0.69,0.69,604426
26-Mar-24,0.70,0.72,0.68,0.70,1624260
25-Mar-24,0.74,0.75,0.69,0.71,1606241
22-Mar-24,0.74,0.76,0.74,0.74,1408636
21-Mar-24,0.74,0.75,0.72,0.73,1313193
20-Mar-24,0.71,0.75,0.71,0.72,2356702
19-Mar-24,0.71,0.74,0.71,0.71,1839205
18-Mar-24,0.69,0.73,0.68,0.70,3329480
15-Mar-24,0.86,0.88,0.67,0.67,3307051
14-Mar-24,0.91,0.92,0.84,0.86,2763231
13-Mar-24,0.92,0.93,0.88,0.90,2898248
12-Mar-24,0.98,1.03,0.88,0.93,8410658
11-Mar-24,0.95,0.99,0.95,0.97,3297045
08-Mar-24,0.92,0.99,0.87,0.94,10438898
07-Mar-24,0.88,0.96,0.87,0.91,15027419
06-Mar-24,0.76,0.94,0.76,0.87,15276968
05-Mar-24,0.74,0.78,0.73,0.75,4588216
04-Mar-24,0.72,0.75,0.71,0.73,4036586
01-Mar-24,0.72,0.73,0.71,0.72,1343232
29-Feb-24,0.72,0.75,0.69,0.72,4398625
28-Feb-24,0.86,0.89,0.70,0.72,7353674
27-Feb-24,0.93,1.02,0.84,0.85,8725267
26-Feb-24,0.85,0.95,0.85,0.92,15103134
23-Feb-24,0.81,0.88,0.80,0.83,10050906
22-Feb-24,0.75,0.83,0.75,0.80,6535772
21-Feb-24,0.74,0.78,0.73,0.75,2041380
20-Feb-24,0.72,0.76,0.72,0.74,1182856
19-Feb-24,0.72,0.73,0.71,0.72,1027697
16-Feb-24,0.70,0.72,0.70,0.71,753589
15-Feb-24,0.78,0.79,0.68,0.70,2545840
14-Feb-24,0.78,0.79,0.77,0.77,557597
09-Feb-24,0.78,0.79,0.77,0.77,381703
08-Feb-24,0.78,0.79,0.76,0.77,766992
07-Feb-24,0.74,0.80,0.74,0.77,3180575
06-Feb-24,0.75,0.76,0.74,0.74,1193928
05-Feb-24,0.76,0.80,0.74,0.75,3193914
02-Feb-24,0.70,0.77,0.69,0.75,5412775
01-Feb-24,0.69,0.70,0.67,0.69,1268831
31-Jan-24,0.70,0.70,0.67,0.69,346369
30-Jan-24,0.70,0.71,0.68,0.69,821389
29-Jan-24,0.70,0.72,0.68,0.69,1529998
26-Jan-24,0.75,0.80,0.68,0.69,4715669
25-Jan-24,0.69,0.77,0.69,0.74,3006086
24-Jan-24,0.69,0.71,0.68,0.69,892083
23-Jan-24,0.70,0.71,0.68,0.69,671911
22-Jan-24,0.74,0.75,0.69,0.69,442244
19-Jan-24,0.71,0.76,0.70,0.73,698444
18-Jan-24,0.75,0.75,0.69,0.70,692932
17-Jan-24,0.78,0.78,0.74,0.74,1585399
16-Jan-24,0.80,0.81,0.77,0.77,1488317
15-Jan-24,0.80,0.81,0.78,0.80,869070
12-Jan-24,0.80,0.81,0.79,0.80,1621239
11-Jan-24,0.83,0.84,0.78,0.79,1582511
10-Jan-24,0.84,0.86,0.81,0.82,3326482
09-Jan-24,0.80,0.85,0.79,0.84,5761845
08-Jan-24,0.81,0.81,0.77,0.80,3434183
05-Jan-24,0.80,0.82,0.79,0.80,2698482
04-Jan-24,0.80,0.82,0.79,0.79,2731486
03-Jan-24,0.87,0.87,0.79,0.80,3400806
02-Jan-24,0.88,0.88,0.86,0.87,2530744
28-Dec-23,0.88,0.90,0.87,0.88,3546849
27-Dec-23,0.88,0.89,0.87,0.87,2019926
26-Dec-23,0.89,0.92,0.87,0.88,3424303
22-Dec-23,0.92,0.93,0.87,0.88,4084894
21-Dec-23,0.92,0.94,0.91,0.92,2492723
20-Dec-23,0.92,0.94,0.91,0.91,2543806
19-Dec-23,0.91,0.93,0.89,0.92,2006212
18-Dec-23,0.94,0.95,0.87,0.91,3128964
15-Dec-23,0.95,0.96,0.93,0.94,2579071
14-Dec-23,0.89,0.95,0.89,0.94,4504127
13-Dec-23,0.90,0.91,0.87,0.90,4084367
12-Dec-23,0.90,0.93,0.89,0.90,3219658
11-Dec-23,1.01,1.01,0.87,0.91,5162860
08-Dec-23,1.08,1.10,0.98,0.99,3269607
07-Dec-23,1.10,1.14,1.02,1.06,2180866
06-Dec-23,1.08,1.12,1.07,1.09,2438797
05-Dec-23,1.08,1.09,1.06,1.07,1115466
04-Dec-23,1.09,1.10,1.06,1.06,1269848
01-Dec-23,1.07,1.10,1.07,1.07,1211667
30-Nov-23,1.05,1.10,1.02,1.05,2677825
29-Nov-23,1.01,1.07,1.01,1.04,2036046
28-Nov-23,0.96,1.02,0.96,1.00,3801659
27-Nov-23,0.96,0.97,0.94,0.96,4332640
24-Nov-23,0.97,1.00,0.94,0.95,2089004
23-Nov-23,0.97,1.01,0.93,0.97,3194982
22-Nov-23,1.12,1.17,0.96,0.96,6639394
21-Nov-23,1.07,1.14,1.07,1.10,3503468
20-Nov-23,1.09,1.13,1.07,1.07,3592529
17-Nov-23,1.11,1.16,1.07,1.08,2404936
16-Nov-23,1.06,1.11,1.06,1.09,3110267
14-Nov-23,1.03,1.06,1.03,1.05,2995526
13-Nov-23,1.01,1.04,1.01,1.03,1036420
10-Nov-23,0.97,1.05,0.97,1.00,4550459
09-Nov-23,0.96,0.98,0.94,0.96,1233657
08-Nov-23,0.94,0.97,0.94,0.96,1869426
07-Nov-23,0.91,0.95,0.90,0.94,1856855
06-Nov-23,0.93,0.94,0.92,0.93,1997693
03-Nov-23,0.97,0.98,0.89,0.91,4269678
01-Nov-23,1.01,1.03,0.93,0.96,2613348
31-Oct-23,1.00,1.01,0.98,0.99,3325050
30-Oct-23,0.99,1.01,0.98,0.99,3046355
27-Oct-23,0.97,1.00,0.97,1.00,2249857
26-Oct-23,0.95,0.98,0.95,0.96,1320163
25-Oct-23,0.94,0.95,0.93,0.95,1947433
24-Oct-23,1.04,1.05,0.94,0.94,3568408
23-Oct-23,1.02,1.05,1.02,1.03,2626053
20-Oct-23,1.02,1.03,1.01,1.02,1082520
19-Oct-23,1.04,1.05,1.02,1.03,1695183
18-Oct-23,1.03,1.04,1.01,1.03,1909349
17-Oct-23,1.04,1.04,1.02,1.03,1776149
16-Oct-23,1.02,1.06,1.02,1.04,2597992
13-Oct-23,1.05,1.06,1.00,1.02,3044580
11-Oct-23,1.11,1.13,1.03,1.04,3929281
10-Oct-23,1.08,1.12,1.07,1.11,3366669
09-Oct-23,1.01,1.07,1.01,1.06,3934475
06-Oct-23,1.15,1.15,1.06,1.06,5746459
05-Oct-23,1.17,1.18,1.16,1.16,4541407
04-Oct-23,1.15,1.19,1.15,1.16,4479949
03-Oct-23,1.26,1.26,1.15,1.16,8477518
02-Oct-23,1.61,1.62,1.30,1.30,20961640
29-Sep-23,1.59,1.65,1.59,1.63,7142609
28-Sep-23,1.48,1.61,1.47,1.59,7965204

*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