Cotação atual, histórico e gráfico do papel: RSID1
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 |
| 12/08/2025 | 150,00% | 0,03 | 0,05 | 0,08 | 0,02 | 0,08 | 2K | 37 |
| 11/08/2025 | -85,71% | -0,12 | 0,02 | 0,18 | 0,02 | 0,20 | 2K | 52 |
| 08/08/2025 | -6,67% | -0,01 | 0,14 | 0,25 | 0,14 | 0,25 | 117 | 5 |
| 07/08/2025 | -40,00% | -0,10 | 0,15 | 0,24 | 0,15 | 0,26 | 575 | 8 |
| 06/08/2025 | -3,85% | -0,01 | 0,25 | 0,25 | 0,25 | 0,25 | 25 | 1 |
| 05/08/2025 | 0,00% | 0,00 | 0,26 | 0,27 | 0,26 | 0,27 | 663 | 5 |
| 01/08/2025 | 8,33% | 0,02 | 0,26 | 0,25 | 0,25 | 0,26 | 154 | 3 |
|
|
| 29/07/2025 | -4,00% | -0,01 | 0,24 | 0,26 | 0,24 | 0,26 | 331 | 9 |
| 28/07/2025 | 66,67% | 0,10 | 0,25 | 0,16 | 0,16 | 0,26 | 99 | 3 |
| 25/07/2025 | -50,00% | -0,15 | 0,15 | 0,30 | 0,15 | 0,30 | 457 | 14 |
| 24/07/2025 | 66,67% | 0,12 | 0,30 | 0,19 | 0,19 | 0,30 | 1K | 20 |
| 23/07/2025 | 80,00% | 0,08 | 0,18 | 0,10 | 0,10 | 0,18 | 387 | 7 |
| 22/07/2025 | 0,00% | 0,00 | 0,10 | 0,06 | 0,04 | 0,10 | 194 | 8 |
| 21/07/2025 | -64,29% | -0,18 | 0,10 | 0,10 | 0,10 | 0,10 | 550 | 8 |
| 18/07/2025 | 300,00% | 0,21 | 0,28 | 0,07 | 0,07 | 0,28 | 558 | 14 |
| 29/03/2022 | -22,22% | -0,02 | 0,07 | 0,09 | 0,06 | 0,10 | 14K | 109 |
| 28/03/2022 | 0,00% | 0,00 | 0,09 | 0,09 | 0,08 | 0,09 | 6K | 25 |
| 25/03/2022 | -10,00% | -0,01 | 0,09 | 0,10 | 0,08 | 0,10 | 10K | 32 |
| 24/03/2022 | 25,00% | 0,02 | 0,10 | 0,09 | 0,08 | 0,10 | 11K | 196 |
| 23/03/2022 | -20,00% | -0,02 | 0,08 | 0,12 | 0,08 | 0,12 | 9K | 39 |
| 22/03/2022 | -9,09% | -0,01 | 0,10 | 0,12 | 0,10 | 0,12 | 2K | 18 |
| 21/03/2022 | 22,22% | 0,02 | 0,11 | 0,09 | 0,09 | 0,15 | 11K | 62 |
| 18/03/2022 | -18,18% | -0,02 | 0,09 | 0,12 | 0,09 | 0,12 | 10K | 43 |
| 17/03/2022 | -31,25% | -0,05 | 0,11 | 0,17 | 0,11 | 0,17 | 10K | 50 |
| 16/03/2022 | -11,11% | -0,02 | 0,16 | 0,17 | 0,15 | 0,22 | 15K | 80 |
| 15/03/2022 | -21,74% | -0,05 | 0,18 | 0,22 | 0,14 | 0,22 | 9K | 40 |
| 14/03/2022 | 27,78% | 0,05 | 0,23 | 0,18 | 0,14 | 0,23 | 20K | 81 |
| 11/03/2022 | -28,00% | -0,07 | 0,18 | 0,23 | 0,14 | 0,24 | 65K | 154 |
| 10/03/2022 | -19,35% | -0,06 | 0,25 | 0,34 | 0,22 | 0,34 | 33K | 91 |
| 09/03/2022 | 34,78% | 0,08 | 0,31 | 0,24 | 0,20 | 0,38 | 41K | 199 |
| 08/03/2022 | -23,33% | -0,07 | 0,23 | 0,30 | 0,19 | 0,34 | 22K | 158 |
| 07/03/2022 | 3,45% | 0,01 | 0,30 | 0,50 | 0,20 | 0,50 | 116K | 483 |
| 04/03/2022 | 625,00% | 0,25 | 0,29 | 0,04 | 0,04 | 0,33 | 99K | 282 |
| 03/03/2022 | -88,89% | -0,32 | 0,04 | 0,20 | 0,04 | 0,20 | 2K | 8 |
| 14/12/2012 | -37,93% | -0,22 | 0,36 | 0,48 | 0,34 | 0,48 | 3M | 1.626 |
| 13/12/2012 | 0,00% | 0,00 | 0,58 | 0,54 | 0,46 | 0,60 | 2M | 1.534 |
| 12/12/2012 | 11,54% | 0,06 | 0,58 | 0,52 | 0,41 | 0,60 | 2M | 3.925 |
| 11/12/2012 | 33,33% | 0,13 | 0,52 | 0,36 | 0,28 | 0,56 | 2M | 2.433 |
| 10/12/2012 | 8,33% | 0,03 | 0,39 | 0,37 | 0,33 | 0,41 | 624K | 972 |
| 07/12/2012 | 9,09% | 0,03 | 0,36 | 0,34 | 0,31 | 0,38 | 712K | 1.930 |
| 06/12/2012 | 26,92% | 0,07 | 0,33 | 0,26 | 0,25 | 0,35 | 858K | 1.049 |
| 05/12/2012 | 18,18% | 0,04 | 0,26 | 0,32 | 0,25 | 0,33 | 914K | 2.089 |
| 04/12/2012 | 46,67% | 0,07 | 0,22 | 0,15 | 0,15 | 0,35 | 2M | 1.257 |
| 03/12/2012 | 66,67% | 0,06 | 0,15 | 0,09 | 0,09 | 0,18 | 605K | 758 |
| 30/11/2012 | 50,00% | 0,03 | 0,09 | 0,07 | 0,07 | 0,10 | 137K | 309 |
| 29/11/2012 | -14,29% | -0,01 | 0,06 | 0,07 | 0,06 | 0,08 | 94K | 249 |
| 28/11/2012 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,09 | 208K | 273 |
| 27/11/2012 | 0,00% | 0,00 | 0,08 | 0,09 | 0,08 | 0,13 | 296K | 566 |
| 26/11/2012 | -52,94% | -0,09 | 0,08 | 0,12 | 0,07 | 0,12 | 102K | 397 |
| 23/11/2012 | 142,86% | 0,10 | 0,17 | 0,10 | 0,10 | 0,17 | 146K | 91 |
| 22/11/2012 | -63,16% | -0,12 | 0,07 | 0,10 | 0,07 | 0,12 | 298K | 72 |
| 30/10/2008 | 58,33% | 0,07 | 0,19 | 0,19 | 0,12 | 0,19 | 841K | 806 |
| 29/10/2008 | 0,00% | 0,00 | 0,12 | 0,13 | 0,10 | 0,24 | 537K | 405 |
| 28/10/2008 | 71,43% | 0,05 | 0,12 | 0,04 | 0,04 | 0,13 | 288K | 187 |
| 27/10/2008 | -22,22% | -0,02 | 0,07 | 0,09 | 0,06 | 0,10 | 15K | 56 |
| 24/10/2008 | -52,63% | -0,10 | 0,09 | 0,11 | 0,07 | 0,13 | 144K | 153 |
| 23/10/2008 | -5,00% | -0,01 | 0,19 | 0,15 | 0,14 | 0,21 | 287K | 137 |
| 22/10/2008 | -23,08% | -0,06 | 0,20 | 0,22 | 0,17 | 0,25 | 348K | 146 |
| 21/10/2008 | 62,50% | 0,10 | 0,26 | 0,18 | 0,16 | 0,31 | 187K | 298 |
| 20/10/2008 | -5,88% | -0,01 | 0,16 | 0,16 | 0,12 | 0,20 | 39K | 132 |
| 17/10/2008 | -15,00% | -0,03 | 0,17 | 0,17 | 0,14 | 0,18 | 60K | 117 |
| 16/10/2008 | -16,67% | -0,04 | 0,20 | 0,25 | 0,11 | 0,25 | 58K | 114 |
| 15/10/2008 | -4,00% | -0,01 | 0,24 | 0,26 | 0,15 | 0,30 | 23K | 74 |
| 14/10/2008 | 47,06% | 0,08 | 0,25 | 0,25 | 0,25 | 0,43 | 68K | 181 |
| 13/10/2008 | 466,67% | 0,14 | 0,17 | 0,03 | 0,02 | 0,25 | 21K | 94 |
| 09/10/2008 | - | - | 0,03 | 0,03 | 0,03 | 0,03 | 3 | 1 |
Date,Open,High,Low,Close,Volume
12-Aug-25,0.08,0.08,0.02,0.05,2373
11-Aug-25,0.18,0.20,0.02,0.02,1838
08-Aug-25,0.25,0.25,0.14,0.14,117
07-Aug-25,0.24,0.26,0.15,0.15,575
06-Aug-25,0.25,0.25,0.25,0.25,25
05-Aug-25,0.27,0.27,0.26,0.26,663
01-Aug-25,0.25,0.26,0.25,0.26,154
29-Jul-25,0.26,0.26,0.24,0.24,331
28-Jul-25,0.16,0.26,0.16,0.25,99
25-Jul-25,0.30,0.30,0.15,0.15,457
24-Jul-25,0.19,0.30,0.19,0.30,1268
23-Jul-25,0.10,0.18,0.10,0.18,387
22-Jul-25,0.06,0.10,0.04,0.10,194
21-Jul-25,0.10,0.10,0.10,0.10,550
18-Jul-25,0.07,0.28,0.07,0.28,558
29-Mar-22,0.09,0.10,0.06,0.07,13800
28-Mar-22,0.09,0.09,0.08,0.09,5842
25-Mar-22,0.10,0.10,0.08,0.09,9913
24-Mar-22,0.09,0.10,0.08,0.10,10784
23-Mar-22,0.12,0.12,0.08,0.08,8952
22-Mar-22,0.12,0.12,0.10,0.10,1765
21-Mar-22,0.09,0.15,0.09,0.11,10934
18-Mar-22,0.12,0.12,0.09,0.09,10314
17-Mar-22,0.17,0.17,0.11,0.11,9735
16-Mar-22,0.17,0.22,0.15,0.16,14743
15-Mar-22,0.22,0.22,0.14,0.18,8965
14-Mar-22,0.18,0.23,0.14,0.23,19912
11-Mar-22,0.23,0.24,0.14,0.18,64620
10-Mar-22,0.34,0.34,0.22,0.25,32935
09-Mar-22,0.24,0.38,0.20,0.31,40898
08-Mar-22,0.30,0.34,0.19,0.23,22110
07-Mar-22,0.50,0.50,0.20,0.30,116193
04-Mar-22,0.04,0.33,0.04,0.29,98564
03-Mar-22,0.20,0.20,0.04,0.04,2316
14-Dec-12,0.48,0.48,0.34,0.36,2986551
13-Dec-12,0.54,0.60,0.46,0.58,1517806
12-Dec-12,0.52,0.60,0.41,0.58,1618300
11-Dec-12,0.36,0.56,0.28,0.52,1592086
10-Dec-12,0.37,0.41,0.33,0.39,623861
07-Dec-12,0.34,0.38,0.31,0.36,711814
06-Dec-12,0.26,0.35,0.25,0.33,857513
05-Dec-12,0.32,0.33,0.25,0.26,913935
04-Dec-12,0.15,0.35,0.15,0.22,1828330
03-Dec-12,0.09,0.18,0.09,0.15,605369
30-Nov-12,0.07,0.10,0.07,0.09,136658
29-Nov-12,0.07,0.08,0.06,0.06,93922
28-Nov-12,0.08,0.09,0.06,0.07,207556
27-Nov-12,0.09,0.13,0.08,0.08,295512
26-Nov-12,0.12,0.12,0.07,0.08,101965
23-Nov-12,0.10,0.17,0.10,0.17,146482
22-Nov-12,0.10,0.12,0.07,0.07,297990
30-Oct-08,0.19,0.19,0.12,0.19,840927
29-Oct-08,0.13,0.24,0.10,0.12,536902
28-Oct-08,0.04,0.13,0.04,0.12,288033
27-Oct-08,0.09,0.10,0.06,0.07,15122
24-Oct-08,0.11,0.13,0.07,0.09,144197
23-Oct-08,0.15,0.21,0.14,0.19,287092
22-Oct-08,0.22,0.25,0.17,0.20,347580
21-Oct-08,0.18,0.31,0.16,0.26,187246
20-Oct-08,0.16,0.20,0.12,0.16,38699
17-Oct-08,0.17,0.18,0.14,0.17,59665
16-Oct-08,0.25,0.25,0.11,0.20,58403
15-Oct-08,0.26,0.30,0.15,0.24,23432
14-Oct-08,0.25,0.43,0.25,0.25,67500
13-Oct-08,0.03,0.25,0.02,0.17,21342
09-Oct-08,0.03,0.03,0.03,0.03,3
*exoneração de responsabilidade e termos de uso