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

papéis
mais

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
27/05/2024-4,09%-2,9468,9969,6668,9070,50250K31
24/05/20242,06%1,4571,9371,2969,4071,93128K16
23/05/20240,69%0,4870,4870,4870,4870,487K1
22/05/2024-3,75%-2,7370,0071,5070,0071,99176K19
21/05/20241,73%1,2472,7372,7372,7372,737K1
20/05/2024-1,38%-1,0071,4970,1570,1173,84178K25
17/05/20243,85%2,6972,4972,4972,4972,497K1
16/05/2024-2,79%-2,0069,8069,2169,2170,6098K14
15/05/20240,22%0,1671,8072,1771,3072,1736K5
14/05/20240,90%0,6471,6472,9971,6472,9943K3
13/05/20241,43%1,0071,0071,0071,0071,007K1
10/05/2024-5,15%-3,8070,0072,2370,0072,8971K10
09/05/2024-1,53%-1,1573,8073,8073,8073,807K1
08/05/2024-0,04%-0,0374,9574,9574,9574,957K1
07/05/20240,54%0,4074,9874,1273,5075,9952K7
06/05/2024-1,87%-1,4274,5878,0074,5879,00115K15
03/05/2024-2,61%-2,0476,0078,0476,0078,95109K14
02/05/2024-0,06%-0,0578,0478,0377,9378,0447K5
30/04/2024-1,39%-1,1078,0979,2978,0579,98119K13
29/04/20240,27%0,2179,1979,9878,0079,9839K5
26/04/20241,91%1,4878,9877,6777,1078,9862K8
25/04/20243,32%2,4977,5075,7975,7977,5093K9
24/04/2024-1,96%-1,5075,0176,7075,0176,7091K12
23/04/2024-2,06%-1,6176,5179,1976,5179,19139K17
22/04/20240,28%0,2278,1278,0077,1678,4993K12
19/04/20243,10%2,3477,9077,0077,0077,9015K2
18/04/2024-6,09%-4,9075,5680,8875,5680,96157K20
17/04/20241,48%1,1780,4681,1279,0981,12120K14
16/04/20240,74%0,5879,2979,3879,2979,3824K3
15/04/2024-4,01%-3,2978,7182,0078,7182,07144K18
12/04/20240,63%0,5182,0082,0082,0082,008K1
11/04/20241,39%1,1281,4981,0081,0081,4932K4
10/04/20241,73%1,3780,3779,9579,9580,4948K6
09/04/2024-2,14%-1,7379,0081,3779,0081,40144K14
08/04/2024-0,93%-0,7680,7379,2779,2780,73233K25
05/04/20242,58%2,0581,4981,4981,4981,498K1
04/04/20240,54%0,4379,4479,0878,3079,44221K26
03/04/2024-1,52%-1,2279,0180,3079,0180,4380K8
02/04/20240,29%0,2380,2380,2980,2380,2924K3
01/04/20240,00%0,0080,0080,5078,0180,50294K32
28/03/20240,54%0,4380,0080,8778,5080,87135K16
27/03/20240,19%0,1579,5778,0878,0479,9187K11
26/03/2024-1,94%-1,5779,4279,0679,0681,6097K12
25/03/20243,83%2,9980,9978,0278,0080,99199K22
22/03/2024-2,45%-1,9678,0080,4978,0080,4994K10
21/03/2024-4,67%-3,9279,9682,3479,9682,95529K56
20/03/20240,00%0,0083,8881,7181,0383,88595K56
19/03/20240,46%0,3883,8881,8481,0083,88263K30
18/03/2024-0,57%-0,4883,5083,0081,0083,65659K60
15/03/20242,14%1,7683,9882,2082,1983,98158K16
14/03/2024-0,02%-0,0282,2281,1980,5182,22301K30
13/03/2024-0,18%-0,1582,2482,9380,2582,93269K23
12/03/2024-0,01%-0,0182,3982,8980,2082,89318K32
11/03/20240,50%0,4182,4082,5080,2082,50147K14
08/03/20240,80%0,6581,9982,7481,9982,7416K2
07/03/20242,03%1,6281,3480,0079,0081,34392K46
06/03/2024-0,98%-0,7979,7280,0679,7282,97225K26
05/03/2024-4,13%-3,4780,5183,8380,5183,83180K22
04/03/20240,26%0,2283,9883,9983,9883,9917K2
01/03/2024-0,25%-0,2183,7682,0182,0183,7650K6
29/02/20242,41%1,9883,9780,5680,5083,97182K16
28/02/20240,00%0,0081,9981,5880,3081,99154K16
27/02/20241,78%1,4381,9980,7080,0781,99138K17
26/02/20240,84%0,6780,5680,9979,0780,99136K17
23/02/20242,41%1,8879,8977,7777,7580,00165K19
22/02/2024-1,00%-0,7978,0177,1277,0878,98132K16
21/02/20242,34%1,8078,8076,0976,0779,47208K27
20/02/2024-1,90%-1,4977,0078,5077,0078,5023K3
19/02/20240,31%0,2478,4976,6176,6078,49147K15
16/02/20241,89%1,4578,2577,5976,4778,25116K15
15/02/20241,05%0,8076,8078,4875,5578,48198K25
14/02/2024-4,99%-3,9976,0080,9976,0080,99417K47
09/02/20242,50%1,9579,9978,5078,5079,9947K6
08/02/20240,18%0,1478,0479,0077,3479,00187K23
07/02/2024-0,24%-0,1977,9077,6777,5079,36242K21
06/02/2024-0,04%-0,0378,0978,0178,0080,01228K24
05/02/2024-0,96%-0,7678,1280,9078,1280,90268K28
02/02/2024-1,93%-1,5578,8880,3578,8881,76120K15
01/02/2024-1,88%-1,5480,4380,3280,3081,8597K12
31/01/2024-0,01%-0,0181,9780,3480,3281,97211K22
30/01/20241,28%1,0481,9881,9979,5381,99114K14
29/01/20241,17%0,9480,9479,3379,3081,50177K21
26/01/20240,04%0,0380,0079,4279,0382,00208K25
25/01/20241,23%0,9779,9778,7878,1179,97253K30
24/01/2024-0,30%-0,2479,0079,1179,0079,7479K10
23/01/2024-0,81%-0,6579,2479,3179,1180,45143K13
22/01/20240,00%0,0079,8979,8979,8979,8916K1
19/01/20242,41%1,8879,8978,0178,0179,89238K27
18/01/2024-2,49%-1,9978,0180,0078,0180,98214K23
17/01/20240,08%0,0680,0079,3979,3980,11152K16
16/01/20242,37%1,8579,9478,5178,0379,9487K10
15/01/2024-1,13%-0,8978,0978,9877,0079,99266K29
12/01/20240,51%0,4078,9878,0478,0178,9994K11
11/01/20242,37%1,8278,5876,6076,6078,59163K15
10/01/2024-0,25%-0,1976,7676,5576,0376,7692K11
09/01/20240,20%0,1576,9576,9776,1376,97207K24
08/01/20240,16%0,1276,8076,0976,0176,8369K9
04/01/20240,39%0,3076,6876,8076,2076,8046K5
03/01/20241,09%0,8276,3875,5575,5576,78122K14
02/01/2024-1,23%-0,9475,5677,0075,5677,00152K20
28/12/20230,00%0,0076,5077,9476,4077,94307K35
27/12/2023-0,44%-0,3476,5075,6075,0677,79352K39
26/12/20232,47%1,8576,8474,9074,9076,84332K17
22/12/2023-0,01%-0,0174,9974,0774,0774,9974K7
21/12/20230,03%0,0275,0074,8774,8775,0030K4
20/12/2023-0,03%-0,0274,9875,1374,7075,3582K11
19/12/2023-1,32%-1,0075,0075,8375,0075,93249K27
18/12/20230,00%0,0076,0075,8775,8776,1953K7
15/12/2023-0,64%-0,4976,0076,9776,0076,9769K9
14/12/20230,00%0,0076,4976,9776,1076,97130K14
13/12/2023-1,78%-1,3976,4977,5676,0677,57329K32
12/12/20232,49%1,8977,8876,6976,0077,8861K8
11/12/20230,18%0,1475,9976,2175,3076,21166K19
08/12/20230,00%0,0075,8575,8675,1276,72310K35
07/12/20230,46%0,3575,8576,1075,0076,10279K32
06/12/2023-1,95%-1,5075,5076,9075,5076,90235K23
05/12/20230,92%0,7077,0076,7776,0177,6977K10
04/12/20231,06%0,8076,3076,3676,3076,3615K2
01/12/2023-1,95%-1,5075,5077,8575,0177,85227K26
30/11/20230,03%0,0277,0077,0075,0077,00244K20
29/11/20231,57%1,1976,9876,2075,2076,9861K8
28/11/20231,73%1,2975,7974,6974,6976,6468K9
27/11/2023-1,31%-0,9974,5074,5174,5074,5182K10
24/11/20230,91%0,6875,4975,5075,4975,5023K3
23/11/2023-2,83%-2,1874,8176,5774,7776,57353K30
22/11/20230,96%0,7376,9977,5376,5077,5331K4
21/11/2023-2,21%-1,7276,2677,3076,2677,59223K27
20/11/2023-0,03%-0,0277,9877,4277,4278,1347K6
17/11/20231,33%1,0278,0077,7174,0078,00570K63
16/11/20231,83%1,3876,9876,9375,9077,39176K22
14/11/2023-2,50%-1,9475,6077,7775,6078,19514K56
13/11/20232,03%1,5477,5477,5576,0377,56200K23
10/11/2023-3,31%-2,6076,0079,1176,0079,11373K41
09/11/2023--78,6078,0977,6278,60180K19


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito