Cotação atual, histórico e gráfico do papel: RSSL39
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/02/2026 | 1,07% | 0,58 | 54,58 | 54,58 | 54,52 | 54,82 | 12K | 13 |
| 09/02/2026 | 0,37% | 0,20 | 54,00 | 54,00 | 54,00 | 54,00 | 3K | 1 |
| 04/02/2026 | 0,90% | 0,48 | 53,80 | 53,80 | 53,80 | 53,80 | 538 | 1 |
| 03/02/2026 | 0,60% | 0,32 | 53,32 | 53,69 | 53,32 | 53,78 | 11K | 37 |
| 02/02/2026 | -3,18% | -1,74 | 53,00 | 53,00 | 53,00 | 53,00 | 22K | 1 |
| 26/01/2026 | -0,64% | -0,35 | 54,74 | 54,55 | 54,55 | 54,74 | 109 | 2 |
| 23/01/2026 | 0,16% | 0,09 | 55,09 | 55,10 | 55,09 | 55,10 | 11K | 3 |
|
| 21/01/2026 | 0,90% | 0,49 | 55,00 | 54,72 | 54,72 | 55,44 | 1K | 6 |
| 20/01/2026 | -0,89% | -0,49 | 54,51 | 69,00 | 54,51 | 69,00 | 66K | 11 |
| 16/01/2026 | 0,00% | 0,00 | 55,00 | 55,00 | 55,00 | 55,00 | 275 | 1 |
| 13/01/2026 | -0,16% | -0,09 | 55,00 | 55,00 | 55,00 | 55,00 | 55 | 1 |
| 12/01/2026 | 1,64% | 0,89 | 55,09 | 54,35 | 54,35 | 55,09 | 2K | 3 |
| 09/01/2026 | -1,28% | -0,70 | 54,20 | 55,71 | 54,20 | 55,71 | 164 | 3 |
| 08/01/2026 | 1,67% | 0,90 | 54,90 | 54,15 | 54,15 | 59,00 | 331K | 1.842 |
| 07/01/2026 | -1,73% | -0,95 | 54,00 | 55,50 | 54,00 | 55,50 | 381 | 5 |
| 29/12/2025 | -0,29% | -0,16 | 54,95 | 54,95 | 54,95 | 54,95 | 54 | 1 |
| 23/12/2025 | 1,74% | 0,94 | 55,11 | 55,17 | 55,11 | 55,17 | 2K | 2 |
| 18/12/2025 | -1,15% | -0,63 | 54,17 | 54,40 | 54,17 | 54,40 | 17K | 3 |
| 11/12/2025 | 1,82% | 0,98 | 54,80 | 54,45 | 54,39 | 54,80 | 11K | 3 |
| 09/12/2025 | 0,58% | 0,31 | 53,82 | 53,80 | 53,80 | 53,82 | 269 | 2 |
| 08/12/2025 | 2,45% | 1,28 | 53,51 | 53,80 | 53,51 | 53,80 | 38K | 3 |
| 04/12/2025 | 2,31% | 1,18 | 52,23 | 51,95 | 51,95 | 52,23 | 312 | 2 |
| 25/11/2025 | 0,00% | 0,00 | 51,05 | 51,05 | 51,05 | 51,05 | 7K | 1 |
| 05/11/2025 | -0,68% | -0,35 | 51,05 | 51,05 | 51,05 | 51,05 | 510 | 1 |
| 04/11/2025 | -1,74% | -0,91 | 51,40 | 51,45 | 51,40 | 51,45 | 1K | 2 |
| 28/10/2025 | 1,24% | 0,64 | 52,31 | 52,48 | 52,31 | 52,48 | 838 | 2 |
| 22/10/2025 | -2,78% | -1,48 | 51,67 | 51,67 | 51,67 | 51,67 | 258 | 1 |
| 14/10/2025 | 3,81% | 1,95 | 53,15 | 53,15 | 53,15 | 53,15 | 53 | 1 |
| 10/10/2025 | -0,27% | -0,14 | 51,20 | 52,18 | 51,20 | 52,40 | 155 | 3 |
| 08/10/2025 | -0,72% | -0,37 | 51,34 | 51,34 | 51,34 | 51,34 | 5K | 1 |
| 06/10/2025 | 1,02% | 0,52 | 51,71 | 51,71 | 51,71 | 51,71 | 103 | 2 |
| 02/10/2025 | 0,39% | 0,20 | 51,19 | 51,60 | 51,19 | 51,60 | 2K | 2 |
| 01/10/2025 | -1,85% | -0,96 | 50,99 | 51,40 | 50,72 | 51,40 | 510 | 3 |
| 23/09/2025 | 0,48% | 0,25 | 51,95 | 51,95 | 51,95 | 51,95 | 519 | 1 |
| 19/09/2025 | 3,09% | 1,55 | 51,70 | 51,70 | 51,70 | 51,70 | 51 | 1 |
| 17/09/2025 | 0,93% | 0,46 | 50,15 | 50,15 | 50,15 | 50,15 | 250 | 1 |
| 16/09/2025 | -0,96% | -0,48 | 49,69 | 49,69 | 49,69 | 49,69 | 248 | 1 |
| 15/09/2025 | -1,43% | -0,73 | 50,17 | 50,17 | 50,17 | 50,17 | 250 | 1 |
| 12/09/2025 | 1,25% | 0,63 | 50,90 | 50,90 | 50,90 | 50,90 | 254 | 1 |
| 04/09/2025 | 0,70% | 0,35 | 50,27 | 50,27 | 50,27 | 50,27 | 452 | 1 |
| 26/08/2025 | 6,35% | 2,98 | 49,92 | 49,92 | 49,92 | 49,92 | 998 | 1 |
| 04/08/2025 | -1,28% | -0,61 | 46,94 | 46,94 | 46,94 | 46,94 | 46 | 1 |
| 16/07/2025 | 2,81% | 1,30 | 47,55 | 48,00 | 47,55 | 48,00 | 2K | 4 |
| 24/06/2025 | 1,31% | 0,60 | 46,25 | 46,25 | 46,25 | 46,25 | 3K | 1 |
| 20/06/2025 | 0,00% | 0,00 | 45,65 | 45,65 | 45,65 | 45,65 | 45 | 1 |
| 18/06/2025 | 0,24% | 0,11 | 45,65 | 45,65 | 45,65 | 45,65 | 45 | 1 |
| 17/06/2025 | -0,81% | -0,37 | 45,54 | 45,54 | 45,54 | 45,54 | 637 | 1 |
| 16/06/2025 | -1,57% | -0,73 | 45,91 | 45,91 | 45,91 | 45,91 | 45 | 1 |
| 12/06/2025 | -0,93% | -0,44 | 46,64 | 46,64 | 46,64 | 46,64 | 46 | 1 |
| 10/06/2025 | 0,17% | 0,08 | 47,08 | 47,08 | 47,08 | 47,08 | 47 | 1 |
| 09/06/2025 | 1,21% | 0,56 | 47,00 | 47,00 | 47,00 | 47,00 | 94 | 1 |
| 06/06/2025 | 0,63% | 0,29 | 46,44 | 46,60 | 46,42 | 46,60 | 2K | 3 |
| 05/06/2025 | -0,54% | -0,25 | 46,15 | 46,30 | 46,15 | 46,30 | 231 | 3 |
| 04/06/2025 | -0,22% | -0,10 | 46,40 | 46,40 | 46,40 | 46,40 | 92 | 2 |
| 03/06/2025 | 0,65% | 0,30 | 46,50 | 46,66 | 46,50 | 46,66 | 232 | 3 |
| 30/05/2025 | 0,98% | 0,45 | 46,20 | 46,20 | 46,20 | 46,20 | 92 | 1 |
| 29/05/2025 | -1,49% | -0,69 | 45,75 | 45,75 | 45,75 | 45,75 | 45 | 1 |
| 28/05/2025 | 1,62% | 0,74 | 46,44 | 46,44 | 46,44 | 46,44 | 46 | 1 |
| 27/05/2025 | 1,22% | 0,55 | 45,70 | 45,95 | 45,70 | 45,95 | 2K | 8 |
| 23/05/2025 | 0,00% | 0,00 | 45,15 | 45,15 | 45,15 | 45,15 | 45 | 1 |
| 22/05/2025 | -1,95% | -0,90 | 45,15 | 45,15 | 45,15 | 45,15 | 496 | 3 |
| 21/05/2025 | - | - | 46,05 | 46,25 | 46,05 | 46,25 | 3K | 4 |
Date,Open,High,Low,Close,Volume
10-Feb-26,54.58,54.82,54.52,54.58,11899
09-Feb-26,54.00,54.00,54.00,54.00,2916
04-Feb-26,53.80,53.80,53.80,53.80,538
03-Feb-26,53.69,53.78,53.32,53.32,11444
02-Feb-26,53.00,53.00,53.00,53.00,22260
26-Jan-26,54.55,54.74,54.55,54.74,109
23-Jan-26,55.10,55.10,55.09,55.09,11019
21-Jan-26,54.72,55.44,54.72,55.00,1268
20-Jan-26,69.00,69.00,54.51,54.51,65964
16-Jan-26,55.00,55.00,55.00,55.00,275
13-Jan-26,55.00,55.00,55.00,55.00,55
12-Jan-26,54.35,55.09,54.35,55.09,1978
09-Jan-26,55.71,55.71,54.20,54.20,164
08-Jan-26,54.15,59.00,54.15,54.90,330837
07-Jan-26,55.50,55.50,54.00,54.00,381
29-Dec-25,54.95,54.95,54.95,54.95,54
23-Dec-25,55.17,55.17,55.11,55.11,2261
18-Dec-25,54.40,54.40,54.17,54.17,16599
11-Dec-25,54.45,54.80,54.39,54.80,11449
09-Dec-25,53.80,53.82,53.80,53.82,269
08-Dec-25,53.80,53.80,53.51,53.51,38196
04-Dec-25,51.95,52.23,51.95,52.23,312
25-Nov-25,51.05,51.05,51.05,51.05,7402
05-Nov-25,51.05,51.05,51.05,51.05,510
04-Nov-25,51.45,51.45,51.40,51.40,1028
28-Oct-25,52.48,52.48,52.31,52.31,838
22-Oct-25,51.67,51.67,51.67,51.67,258
14-Oct-25,53.15,53.15,53.15,53.15,53
10-Oct-25,52.18,52.40,51.20,51.20,155
08-Oct-25,51.34,51.34,51.34,51.34,5134
06-Oct-25,51.71,51.71,51.71,51.71,103
02-Oct-25,51.60,51.60,51.19,51.19,1896
01-Oct-25,51.40,51.40,50.72,50.99,510
23-Sep-25,51.95,51.95,51.95,51.95,519
19-Sep-25,51.70,51.70,51.70,51.70,51
17-Sep-25,50.15,50.15,50.15,50.15,250
16-Sep-25,49.69,49.69,49.69,49.69,248
15-Sep-25,50.17,50.17,50.17,50.17,250
12-Sep-25,50.90,50.90,50.90,50.90,254
04-Sep-25,50.27,50.27,50.27,50.27,452
26-Aug-25,49.92,49.92,49.92,49.92,998
04-Aug-25,46.94,46.94,46.94,46.94,46
16-Jul-25,48.00,48.00,47.55,47.55,2008
24-Jun-25,46.25,46.25,46.25,46.25,3422
20-Jun-25,45.65,45.65,45.65,45.65,45
18-Jun-25,45.65,45.65,45.65,45.65,45
17-Jun-25,45.54,45.54,45.54,45.54,637
16-Jun-25,45.91,45.91,45.91,45.91,45
12-Jun-25,46.64,46.64,46.64,46.64,46
10-Jun-25,47.08,47.08,47.08,47.08,47
09-Jun-25,47.00,47.00,47.00,47.00,94
06-Jun-25,46.60,46.60,46.42,46.44,2089
05-Jun-25,46.30,46.30,46.15,46.15,231
04-Jun-25,46.40,46.40,46.40,46.40,92
03-Jun-25,46.66,46.66,46.50,46.50,232
30-May-25,46.20,46.20,46.20,46.20,92
29-May-25,45.75,45.75,45.75,45.75,45
28-May-25,46.44,46.44,46.44,46.44,46
27-May-25,45.95,45.95,45.70,45.70,1788
23-May-25,45.15,45.15,45.15,45.15,45
22-May-25,45.15,45.15,45.15,45.15,496
21-May-25,46.25,46.25,46.05,46.05,3320
*exoneração de responsabilidade e termos de uso