ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RSUL4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rsul4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/04/20250,07%0,0569,9570,1069,0070,1077K11
28/04/2025-0,14%-0,1069,9069,4969,4969,9042K5
25/04/20252,94%2,0070,0070,0070,0070,007K1
24/04/20250,00%0,0068,0066,4466,4369,00204K21
23/04/20250,01%0,0168,0067,9966,0070,00222K24
22/04/20250,73%0,4967,9967,5064,4568,00260K37
17/04/2025-1,17%-0,8067,5066,6166,6067,5027K4
16/04/2025-0,29%-0,2068,3068,2968,2968,3014K2
15/04/20250,00%0,0068,5068,9868,4868,9834K4
14/04/20250,75%0,5168,5069,0067,0769,0054K8
11/04/20252,16%1,4467,9968,0067,9868,0020K3
10/04/2025-0,63%-0,4266,5568,4766,0768,4780K12
09/04/2025-0,71%-0,4866,9768,9565,2268,95233K34
08/04/2025-2,35%-1,6267,4568,1566,9068,98216K19
07/04/2025-0,62%-0,4369,0769,4567,0869,45102K14
04/04/2025-0,70%-0,4969,5069,4969,4969,5021K3
03/04/20252,93%1,9969,9968,9868,9869,9914K2
02/04/2025-2,86%-2,0068,0069,0168,0069,0141K6
01/04/2025-0,82%-0,5870,0068,8168,8070,4742K6
28/03/2025-0,06%-0,0470,5868,2767,0670,58137K20
27/03/20250,17%0,1270,6270,6270,6270,6214K2
26/03/2025-0,38%-0,2770,5069,7569,7570,5035K5
25/03/20250,04%0,0370,7770,7370,7370,7721K3
24/03/20250,35%0,2570,7466,0466,0470,8277K11
21/03/20250,04%0,0370,4969,1969,1570,4977K11
20/03/2025-0,06%-0,0470,4669,1869,0071,93175K21
19/03/20250,86%0,6070,5070,7670,5070,7728K4
18/03/20250,00%0,0069,9069,9069,9069,9021K3
17/03/20251,30%0,9069,9070,0069,9070,0014K2
14/03/20251,47%1,0069,0067,9566,1069,00284K39
13/03/2025-0,37%-0,2568,0064,7364,7268,21113K17
12/03/2025-0,07%-0,0568,2566,8266,8268,2520K3
11/03/20250,13%0,0968,3068,4767,5068,4727K4
10/03/20250,32%0,2268,2169,7866,0069,7854K5
07/03/20250,21%0,1467,9968,1766,3968,1774K10
06/03/2025-3,07%-2,1567,8570,9967,5070,9995K14
05/03/20252,94%2,0070,0063,8163,8070,00214K28
28/02/20253,20%2,1168,0064,6564,6568,0080K7
27/02/20252,97%1,9065,8963,9461,7365,89266K42
25/02/20251,70%1,0763,9960,6360,5063,99217K31
24/02/20250,00%0,0062,9262,9262,9262,926K1
20/02/20250,03%0,0262,9262,9862,8362,9850K6
19/02/20250,50%0,3162,9062,5060,5162,9756K9
18/02/20250,16%0,1062,5962,4962,4962,6031K5
17/02/20252,27%1,3962,4961,4861,4864,9399K14
14/02/20250,33%0,2061,1061,1061,1061,106K1
12/02/20250,00%0,0060,9060,9060,9060,9012K2
11/02/20251,52%0,9160,9061,0060,8361,0024K4
07/02/2025-0,02%-0,0159,9960,0058,4960,0266K10
06/02/20250,00%0,0060,0059,8459,8460,0018K3
05/02/20251,18%0,7060,0059,3059,3060,0024K4
04/02/20251,02%0,6059,3059,2959,2759,3024K3
03/02/20250,72%0,4258,7058,4958,4958,7029K3
31/01/2025-1,22%-0,7258,2860,0058,2860,0048K8
30/01/20252,40%1,3859,0058,2958,0059,0065K9
29/01/20250,21%0,1257,6258,4857,6058,4858K10
28/01/20254,75%2,6157,5054,8854,8057,50110K12
27/01/2025-0,09%-0,0554,8954,8954,8954,895K1
24/01/20250,86%0,4754,9454,9354,9354,9416K3
23/01/2025-0,96%-0,5354,4754,5054,0254,9792K14
22/01/20250,00%0,0055,0055,0053,3455,0033K6
21/01/20250,00%0,0055,0055,0053,5355,0060K9
20/01/20250,00%0,0055,0055,0055,0055,006K1
17/01/20250,00%0,0055,0055,0055,0055,0033K4
16/01/20250,09%0,0555,0055,0055,0055,0088K3
15/01/20250,00%0,0054,9554,9554,9554,9511K2
14/01/20250,00%0,0054,9554,9554,9554,955K1
13/01/20250,27%0,1554,9554,8054,8054,9511K2
10/01/2025-0,27%-0,1554,8054,8054,8054,805K1
09/01/2025-0,09%-0,0554,9554,9954,9554,9911K2
07/01/20250,00%0,0055,0055,0055,0055,0033K2
06/01/20250,02%0,0155,0054,9954,9955,0027K4
03/01/2025-0,02%-0,0154,9954,9954,9954,995K1
02/01/20250,02%0,0155,0055,0055,0055,006K1
30/12/20240,00%0,0054,9954,9954,9954,9911K2
27/12/2024-0,02%-0,0154,9955,0052,8255,0044K7
26/12/20240,00%0,0055,0055,0055,0055,0011K2
23/12/2024-2,22%-1,2555,0055,0054,2156,5083K7
20/12/20242,65%1,4556,2554,8054,8056,2517K2
19/12/20246,20%3,2054,8052,0052,0054,8032K6
18/12/2024-2,66%-1,4151,6053,0151,6053,8868K12
17/12/2024-1,56%-0,8453,0154,3053,0154,3011K2
16/12/20240,65%0,3553,8553,9053,8553,9011K2
13/12/20241,81%0,9553,5052,5052,5053,5011K2
12/12/2024-0,83%-0,4452,5552,9952,5552,9916K3
11/12/20240,93%0,4952,9953,8952,6153,8937K7
10/12/2024-1,02%-0,5452,5053,5452,5056,32160K27
09/12/2024-3,37%-1,8553,0454,1953,0457,0076K14
06/12/20241,07%0,5854,8954,5054,5054,9027K5
05/12/20240,11%0,0654,3154,3654,3155,2760K11
04/12/2024-0,82%-0,4554,2555,5054,2555,5017K3
03/12/2024-0,53%-0,2954,7054,2154,2155,0244K8
02/12/2024-2,69%-1,5254,9956,1054,9958,00227K35
29/11/2024-0,86%-0,4956,5156,3456,2057,00107K17
28/11/2024-4,98%-2,9957,0058,1957,0058,66127K18
27/11/20240,15%0,0959,9959,8858,8959,9965K9
26/11/2024-0,15%-0,0959,9057,6057,6062,00236K34
25/11/20241,35%0,8059,9960,0059,9962,4336K5
22/11/20240,32%0,1959,1958,3258,2059,20229K36
21/11/20241,03%0,6059,0058,4057,8359,0059K10
19/11/20240,52%0,3058,4058,2857,7758,88227K34
18/11/2024-3,17%-1,9058,1059,7458,1061,94274K35
14/11/2024-0,83%-0,5060,0061,9960,0061,9966K11
13/11/20240,03%0,0260,5060,9960,5061,0036K6
12/11/20240,47%0,2860,4860,8060,2062,93121K17
11/11/2024-0,36%-0,2260,2060,6960,2060,6930K5
08/11/20240,87%0,5260,4259,8759,7060,4218K3
07/11/20240,13%0,0859,9059,7059,7060,20120K16
06/11/2024-1,12%-0,6859,8260,5559,6061,48271K34
05/11/2024-1,31%-0,8060,5062,6560,5062,65152K25
04/11/20240,51%0,3161,3062,9160,3762,91171K19
01/11/20241,96%1,1760,9961,5960,6061,6080K13
31/10/20240,20%0,1259,8260,1859,8260,1866K10
30/10/2024-0,02%-0,0159,7060,1859,7061,48132K19
29/10/2024-2,75%-1,6959,7161,5059,7162,00158K17
28/10/2024-0,16%-0,1061,4061,8061,4061,8018K3
25/10/2024-0,49%-0,3061,5061,9061,5061,90123K4
24/10/20241,69%1,0361,8060,1660,1661,9092K11
23/10/2024-0,39%-0,2460,7761,1060,0061,20115K13
22/10/2024-1,57%-0,9761,0161,9861,0161,9818K3
21/10/20240,68%0,4261,9862,8961,5362,89105K13
18/10/2024-2,22%-1,4061,5662,0061,5662,3668K10
17/10/20240,10%0,0662,9662,3062,0262,9687K10
16/10/20242,28%1,4062,9061,7061,5162,9956K7
14/10/20240,47%0,2961,5061,3561,3561,5025K4
11/10/2024-1,27%-0,7961,2162,3361,2162,3312K2
10/10/20240,00%0,0062,0061,2661,2663,4893K11
09/10/20240,83%0,5162,0061,8061,8062,0019K2
08/10/20240,24%0,1561,4961,7061,4961,85166K16
07/10/2024-1,06%-0,6661,3462,0061,1362,3574K11
04/10/20240,00%0,0062,0061,9061,5062,4937K5
03/10/20240,03%0,0262,0062,0062,0062,0012K2
02/10/2024-0,03%-0,0261,9862,5461,5062,55384K52
01/10/2024--62,0062,3662,0062,3619K3


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar