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
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	0,00%	0,00	1,07	1,08	1,06	1,18	3M	2.799
09/10/2024	1,90%	0,02	1,07	1,03	1,02	1,13	4M	4.618
08/10/2024	7,14%	0,07	1,05	1,00	0,99	1,19	4M	5.020
07/10/2024	5,38%	0,05	0,98	0,93	0,92	1,01	995K	1.833
04/10/2024	2,20%	0,02	0,93	0,91	0,91	0,95	164K	200
03/10/2024	-5,21%	-0,05	0,91	0,95	0,89	0,96	360K	628
02/10/2024	1,05%	0,01	0,96	0,96	0,95	0,97	164K	238
01/10/2024	0,00%	0,00	0,95	0,96	0,94	0,97	134K	261
30/09/2024	0,00%	0,00	0,95	0,94	0,94	0,96	116K	152
27/09/2024	0,00%	0,00	0,95	0,96	0,94	0,97	199K	125
26/09/2024	-3,06%	-0,03	0,95	1,00	0,95	1,01	244K	273
25/09/2024	-2,00%	-0,02	0,98	1,00	0,98	1,01	256K	166
24/09/2024	2,04%	0,02	1,00	0,99	0,98	1,01	422K	342
23/09/2024	1,03%	0,01	0,98	0,97	0,95	0,99	194K	186
20/09/2024	-3,96%	-0,04	0,97	1,01	0,95	1,02	137K	286
19/09/2024	1,00%	0,01	1,01	1,01	0,97	1,01	266K	369
18/09/2024	0,00%	0,00	1,00	1,00	0,97	1,01	240K	259
17/09/2024	-1,96%	-0,02	1,00	1,04	0,99	1,04	253K	224
16/09/2024	0,99%	0,01	1,02	1,01	1,01	1,05	418K	221
13/09/2024	-2,88%	-0,03	1,01	1,05	1,00	1,06	378K	194
12/09/2024	-4,59%	-0,05	1,04	1,10	1,04	1,11	466K	319
11/09/2024	1,87%	0,02	1,09	1,08	1,08	1,11	393K	235
10/09/2024	-5,31%	-0,06	1,07	1,13	1,07	1,14	931K	668
09/09/2024	5,61%	0,06	1,13	1,08	1,07	1,18	2M	1.216
06/09/2024	1,90%	0,02	1,07	1,07	1,06	1,10	911K	974
05/09/2024	0,96%	0,01	1,05	1,05	1,04	1,09	881K	838
04/09/2024	2,97%	0,03	1,04	1,01	1,01	1,06	821K	625
03/09/2024	0,00%	0,00	1,01	1,02	0,98	1,12	2M	1.187
02/09/2024	12,22%	0,11	1,01	0,90	0,89	1,07	3M	1.292
30/08/2024	1,12%	0,01	0,90	0,89	0,88	0,91	197K	248
29/08/2024	1,14%	0,01	0,89	0,89	0,88	0,89	95K	202
28/08/2024	-1,12%	-0,01	0,88	0,90	0,87	0,90	324K	602
27/08/2024	2,30%	0,02	0,89	0,86	0,86	0,91	522K	319
26/08/2024	2,35%	0,02	0,87	0,85	0,84	0,87	226K	491
23/08/2024	2,41%	0,02	0,85	0,83	0,82	0,86	329K	330
22/08/2024	-2,35%	-0,02	0,83	0,85	0,82	0,85	79K	233
21/08/2024	2,41%	0,02	0,85	0,83	0,83	0,87	415K	564
20/08/2024	3,75%	0,03	0,83	0,81	0,80	0,85	356K	638
19/08/2024	-1,23%	-0,01	0,80	0,82	0,80	0,82	152K	219
16/08/2024	-1,22%	-0,01	0,81	0,83	0,80	0,83	68K	139
15/08/2024	-3,53%	-0,03	0,82	0,85	0,81	0,85	162K	354
14/08/2024	-2,30%	-0,02	0,85	0,88	0,85	0,88	193K	396
13/08/2024	0,00%	0,00	0,87	0,87	0,87	0,88	92K	353
12/08/2024	-3,33%	-0,03	0,87	0,90	0,86	0,90	348K	408
09/08/2024	1,12%	0,01	0,90	0,90	0,89	0,90	74K	108
08/08/2024	-1,11%	-0,01	0,89	0,89	0,88	0,90	163K	141
07/08/2024	1,12%	0,01	0,90	0,90	0,88	0,91	370K	512
06/08/2024	3,49%	0,03	0,89	0,87	0,84	0,92	682K	1.138
05/08/2024	-2,27%	-0,02	0,86	0,85	0,77	0,87	465K	474
02/08/2024	-12,00%	-0,12	0,88	0,99	0,87	1,00	529K	445
01/08/2024	1,01%	0,01	1,00	1,00	0,99	1,01	528K	482
31/07/2024	-1,98%	-0,02	0,99	0,99	0,99	1,01	315K	320
30/07/2024	-2,88%	-0,03	1,01	1,04	1,00	1,04	931K	834
29/07/2024	-0,95%	-0,01	1,04	1,04	1,03	1,06	641K	1.129
26/07/2024	0,96%	0,01	1,05	1,03	1,03	1,06	821K	1.154
25/07/2024	0,97%	0,01	1,04	1,02	1,01	1,07	2M	2.421
24/07/2024	0,00%	0,00	1,03	1,03	1,01	1,04	625K	605
23/07/2024	-4,63%	-0,05	1,03	1,07	1,02	1,07	277K	527
22/07/2024	5,88%	0,06	1,08	1,02	1,00	1,10	1M	1.641
19/07/2024	-3,77%	-0,04	1,02	1,05	1,00	1,05	442K	264
18/07/2024	-2,75%	-0,03	1,06	1,08	1,05	1,09	222K	207
17/07/2024	-2,68%	-0,03	1,09	1,13	1,08	1,14	663K	495
16/07/2024	-5,08%	-0,06	1,12	1,17	1,12	1,17	558K	546
15/07/2024	1,72%	0,02	1,18	1,16	1,14	1,20	1M	1.021
12/07/2024	-2,52%	-0,03	1,16	1,18	1,14	1,18	617K	381
11/07/2024	-0,83%	-0,01	1,19	1,19	1,18	1,21	2M	1.343
10/07/2024	4,35%	0,05	1,20	1,15	1,13	1,22	3M	2.346
09/07/2024	5,50%	0,06	1,15	1,09	1,09	1,16	1M	945
08/07/2024	0,00%	0,00	1,09	1,09	1,06	1,11	1M	813
05/07/2024	-3,54%	-0,04	1,09	1,12	1,06	1,13	668K	675
04/07/2024	-10,32%	-0,13	1,13	1,25	1,13	1,26	3M	2.057
03/07/2024	6,78%	0,08	1,26	1,19	1,19	1,27	3M	2.278
02/07/2024	0,85%	0,01	1,18	1,18	1,17	1,22	759K	895
01/07/2024	0,00%	0,00	1,17	1,18	1,16	1,24	2M	1.484
28/06/2024	11,43%	0,12	1,17	1,07	1,07	1,20	2M	2.505
27/06/2024	0,96%	0,01	1,05	1,04	1,03	1,08	976K	799
26/06/2024	0,00%	0,00	1,04	1,05	1,02	1,07	483K	686
25/06/2024	-0,95%	-0,01	1,04	1,05	1,04	1,06	147K	347
24/06/2024	5,00%	0,05	1,05	1,01	0,99	1,08	1M	1.421
21/06/2024	0,00%	0,00	1,00	1,00	0,99	1,02	305K	551
20/06/2024	-7,41%	-0,08	1,00	1,08	0,99	1,11	576K	875
19/06/2024	-5,26%	-0,06	1,08	1,14	1,06	1,14	540K	591
18/06/2024	-2,56%	-0,03	1,14	1,17	1,14	1,17	203K	268
17/06/2024	-0,85%	-0,01	1,17	1,18	1,15	1,23	867K	816
14/06/2024	0,00%	0,00	1,18	1,18	1,17	1,19	329K	533
13/06/2024	-0,84%	-0,01	1,18	1,20	1,17	1,20	297K	297
12/06/2024	-0,83%	-0,01	1,19	1,22	1,17	1,23	637K	840
11/06/2024	1,69%	0,02	1,20	1,20	1,15	1,28	2M	1.584
10/06/2024	1,72%	0,02	1,18	1,17	1,16	1,26	429K	457
07/06/2024	0,00%	0,00	1,16	1,16	1,15	1,18	488K	460
06/06/2024	0,87%	0,01	1,16	1,17	1,14	1,22	2M	1.968
05/06/2024	0,88%	0,01	1,15	1,16	1,14	1,17	263K	330
04/06/2024	0,00%	0,00	1,14	1,18	1,13	1,20	824K	966
03/06/2024	-0,87%	-0,01	1,14	1,18	1,10	1,27	1M	1.251
31/05/2024	283,33%	0,85	1,15	1,00	0,99	1,35	2M	2.966
29/05/2024	0,00%	0,00	0,30	0,30	0,29	0,32	729K	3.205
28/05/2024	-18,92%	-0,07	0,30	0,37	0,28	0,37	810K	2.080
27/05/2024	0,00%	0,00	0,37	0,37	0,36	0,38	86K	157
24/05/2024	0,00%	0,00	0,37	0,38	0,36	0,38	58K	358
23/05/2024	-2,63%	-0,01	0,37	0,39	0,36	0,39	302K	578
22/05/2024	2,70%	0,01	0,38	0,38	0,37	0,40	680K	1.475
21/05/2024	-2,63%	-0,01	0,37	0,38	0,37	0,39	179K	163
20/05/2024	2,70%	0,01	0,38	0,38	0,37	0,39	92K	160
17/05/2024	-5,13%	-0,02	0,37	0,40	0,37	0,40	184K	325
16/05/2024	0,00%	0,00	0,39	0,40	0,39	0,41	473K	600
15/05/2024	-7,14%	-0,03	0,39	0,43	0,39	0,43	440K	612
14/05/2024	-6,67%	-0,03	0,42	0,45	0,42	0,46	499K	299
13/05/2024	-10,00%	-0,05	0,45	0,49	0,45	0,50	1M	890
10/05/2024	0,00%	0,00	0,50	0,49	0,48	0,50	226K	441
09/05/2024	2,04%	0,01	0,50	0,50	0,49	0,50	122K	393
08/05/2024	0,00%	0,00	0,49	0,50	0,49	0,50	65K	178
07/05/2024	0,00%	0,00	0,49	0,49	0,48	0,51	507K	477
06/05/2024	-2,00%	-0,01	0,49	0,50	0,49	0,51	564K	553
03/05/2024	0,00%	0,00	0,50	0,50	0,49	0,51	184K	347
02/05/2024	0,00%	0,00	0,50	0,50	0,49	0,51	303K	806
30/04/2024	0,00%	0,00	0,50	0,51	0,49	0,51	52K	225
29/04/2024	-1,96%	-0,01	0,50	0,51	0,50	0,51	447K	703
26/04/2024	2,00%	0,01	0,51	0,51	0,49	0,51	240K	228
25/04/2024	-1,96%	-0,01	0,50	0,51	0,49	0,51	737K	988
24/04/2024	-1,92%	-0,01	0,51	0,51	0,50	0,52	187K	274
23/04/2024	1,96%	0,01	0,52	0,52	0,50	0,52	560K	602
22/04/2024	2,00%	0,01	0,51	0,51	0,50	0,52	539K	1.418
19/04/2024	0,00%	0,00	0,50	0,50	0,49	0,51	627K	999
18/04/2024	-9,09%	-0,05	0,50	0,55	0,49	0,55	2M	3.580
17/04/2024	-9,84%	-0,06	0,55	0,61	0,55	0,62	2M	2.428
16/04/2024	0,00%	0,00	0,61	0,61	0,60	0,62	176K	710
15/04/2024	-	-	0,61	0,65	0,60	0,65	1M	1.193

Date,Open,High,Low,Close,Volume
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
09-Oct-24,1.03,1.13,1.02,1.07,4219538
08-Oct-24,1.00,1.19,0.99,1.05,3874007
07-Oct-24,0.93,1.01,0.92,0.98,995384
04-Oct-24,0.91,0.95,0.91,0.93,163988
03-Oct-24,0.95,0.96,0.89,0.91,360204
02-Oct-24,0.96,0.97,0.95,0.96,163977
01-Oct-24,0.96,0.97,0.94,0.95,133933
30-Sep-24,0.94,0.96,0.94,0.95,115600
27-Sep-24,0.96,0.97,0.94,0.95,199268
26-Sep-24,1.00,1.01,0.95,0.95,244032
25-Sep-24,1.00,1.01,0.98,0.98,255629
24-Sep-24,0.99,1.01,0.98,1.00,422346
23-Sep-24,0.97,0.99,0.95,0.98,193501
20-Sep-24,1.01,1.02,0.95,0.97,136747
19-Sep-24,1.01,1.01,0.97,1.01,266215
18-Sep-24,1.00,1.01,0.97,1.00,239667
17-Sep-24,1.04,1.04,0.99,1.00,253152
16-Sep-24,1.01,1.05,1.01,1.02,417805
13-Sep-24,1.05,1.06,1.00,1.01,378187
12-Sep-24,1.10,1.11,1.04,1.04,466043
11-Sep-24,1.08,1.11,1.08,1.09,393452
10-Sep-24,1.13,1.14,1.07,1.07,931242
09-Sep-24,1.08,1.18,1.07,1.13,2196528
06-Sep-24,1.07,1.10,1.06,1.07,911176
05-Sep-24,1.05,1.09,1.04,1.05,880890
04-Sep-24,1.01,1.06,1.01,1.04,820744
03-Sep-24,1.02,1.12,0.98,1.01,1793275
02-Sep-24,0.90,1.07,0.89,1.01,2930432
30-Aug-24,0.89,0.91,0.88,0.90,196827
29-Aug-24,0.89,0.89,0.88,0.89,94898
28-Aug-24,0.90,0.90,0.87,0.88,324253
27-Aug-24,0.86,0.91,0.86,0.89,522438
26-Aug-24,0.85,0.87,0.84,0.87,226336
23-Aug-24,0.83,0.86,0.82,0.85,329171
22-Aug-24,0.85,0.85,0.82,0.83,79254
21-Aug-24,0.83,0.87,0.83,0.85,415424
20-Aug-24,0.81,0.85,0.80,0.83,356467
19-Aug-24,0.82,0.82,0.80,0.80,151606
16-Aug-24,0.83,0.83,0.80,0.81,67972
15-Aug-24,0.85,0.85,0.81,0.82,162401
14-Aug-24,0.88,0.88,0.85,0.85,192649
13-Aug-24,0.87,0.88,0.87,0.87,92252
12-Aug-24,0.90,0.90,0.86,0.87,347691
09-Aug-24,0.90,0.90,0.89,0.90,74069
08-Aug-24,0.89,0.90,0.88,0.89,162970
07-Aug-24,0.90,0.91,0.88,0.90,370319
06-Aug-24,0.87,0.92,0.84,0.89,682265
05-Aug-24,0.85,0.87,0.77,0.86,464759
02-Aug-24,0.99,1.00,0.87,0.88,529343
01-Aug-24,1.00,1.01,0.99,1.00,528287
31-Jul-24,0.99,1.01,0.99,0.99,315072
30-Jul-24,1.04,1.04,1.00,1.01,931048
29-Jul-24,1.04,1.06,1.03,1.04,640656
26-Jul-24,1.03,1.06,1.03,1.05,821285
25-Jul-24,1.02,1.07,1.01,1.04,1776480
24-Jul-24,1.03,1.04,1.01,1.03,624950
23-Jul-24,1.07,1.07,1.02,1.03,276874
22-Jul-24,1.02,1.10,1.00,1.08,1421205
19-Jul-24,1.05,1.05,1.00,1.02,441613
18-Jul-24,1.08,1.09,1.05,1.06,221747
17-Jul-24,1.13,1.14,1.08,1.09,662867
16-Jul-24,1.17,1.17,1.12,1.12,558101
15-Jul-24,1.16,1.20,1.14,1.18,1421477
12-Jul-24,1.18,1.18,1.14,1.16,617098
11-Jul-24,1.19,1.21,1.18,1.19,1781203
10-Jul-24,1.15,1.22,1.13,1.20,2561382
09-Jul-24,1.09,1.16,1.09,1.15,1102924
08-Jul-24,1.09,1.11,1.06,1.09,1055340
05-Jul-24,1.12,1.13,1.06,1.09,668463
04-Jul-24,1.25,1.26,1.13,1.13,3204360
03-Jul-24,1.19,1.27,1.19,1.26,2754245
02-Jul-24,1.18,1.22,1.17,1.18,759234
01-Jul-24,1.18,1.24,1.16,1.17,1656458
28-Jun-24,1.07,1.20,1.07,1.17,1827284
27-Jun-24,1.04,1.08,1.03,1.05,976440
26-Jun-24,1.05,1.07,1.02,1.04,483267
25-Jun-24,1.05,1.06,1.04,1.04,147234
24-Jun-24,1.01,1.08,0.99,1.05,1167506
21-Jun-24,1.00,1.02,0.99,1.00,305299
20-Jun-24,1.08,1.11,0.99,1.00,576268
19-Jun-24,1.14,1.14,1.06,1.08,540242
18-Jun-24,1.17,1.17,1.14,1.14,202798
17-Jun-24,1.18,1.23,1.15,1.17,866937
14-Jun-24,1.18,1.19,1.17,1.18,328844
13-Jun-24,1.20,1.20,1.17,1.18,297345
12-Jun-24,1.22,1.23,1.17,1.19,636928
11-Jun-24,1.20,1.28,1.15,1.20,2054395
10-Jun-24,1.17,1.26,1.16,1.18,428659
07-Jun-24,1.16,1.18,1.15,1.16,487807
06-Jun-24,1.17,1.22,1.14,1.16,1614214
05-Jun-24,1.16,1.17,1.14,1.15,262765
04-Jun-24,1.18,1.20,1.13,1.14,823783
03-Jun-24,1.18,1.27,1.10,1.14,1104354
31-May-24,1.00,1.35,0.99,1.15,2492499
29-May-24,0.30,0.32,0.29,0.30,728634
28-May-24,0.37,0.37,0.28,0.30,809946
27-May-24,0.37,0.38,0.36,0.37,86492
24-May-24,0.38,0.38,0.36,0.37,57840
23-May-24,0.39,0.39,0.36,0.37,301626
22-May-24,0.38,0.40,0.37,0.38,679864
21-May-24,0.38,0.39,0.37,0.37,179036
20-May-24,0.38,0.39,0.37,0.38,91707
17-May-24,0.40,0.40,0.37,0.37,183918
16-May-24,0.40,0.41,0.39,0.39,473186
15-May-24,0.43,0.43,0.39,0.39,439826
14-May-24,0.45,0.46,0.42,0.42,499346
13-May-24,0.49,0.50,0.45,0.45,1038810
10-May-24,0.49,0.50,0.48,0.50,225591
09-May-24,0.50,0.50,0.49,0.50,122230
08-May-24,0.50,0.50,0.49,0.49,64899
07-May-24,0.49,0.51,0.48,0.49,506518
06-May-24,0.50,0.51,0.49,0.49,563749
03-May-24,0.50,0.51,0.49,0.50,184365
02-May-24,0.50,0.51,0.49,0.50,302895
30-Apr-24,0.51,0.51,0.49,0.50,52377
29-Apr-24,0.51,0.51,0.50,0.50,446790
26-Apr-24,0.51,0.51,0.49,0.51,240256
25-Apr-24,0.51,0.51,0.49,0.50,737392
24-Apr-24,0.51,0.52,0.50,0.51,187455
23-Apr-24,0.52,0.52,0.50,0.52,560021
22-Apr-24,0.51,0.52,0.50,0.51,538501
19-Apr-24,0.50,0.51,0.49,0.50,626983
18-Apr-24,0.55,0.55,0.49,0.50,1877748
17-Apr-24,0.61,0.62,0.55,0.55,1574914
16-Apr-24,0.61,0.62,0.60,0.61,176348
15-Apr-24,0.65,0.65,0.60,0.61,1295304

*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