Cotação atual, histórico e gráfico do papel: RSUL4

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 RSUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,72%	-0,44	60,57	61,01	60,57	61,99	225K	34
25/07/2024	-1,41%	-0,87	61,01	61,88	61,01	62,80	198K	28
24/07/2024	-2,55%	-1,62	61,88	62,99	61,88	63,47	106K	17
23/07/2024	-1,27%	-0,82	63,50	64,32	63,50	65,41	236K	34
22/07/2024	-0,88%	-0,57	64,32	65,00	64,32	65,00	103K	15
19/07/2024	-0,02%	-0,01	64,89	66,49	64,80	66,49	137K	19
18/07/2024	-0,15%	-0,10	64,90	65,99	64,00	65,99	208K	23
17/07/2024	-4,80%	-3,28	65,00	68,79	65,00	68,79	619K	73
16/07/2024	-0,45%	-0,31	68,28	68,00	68,00	68,55	157K	19
15/07/2024	0,87%	0,59	68,59	68,01	68,00	68,69	137K	20
12/07/2024	-2,86%	-2,00	68,00	68,68	68,00	69,77	82K	12
11/07/2024	0,20%	0,14	70,00	69,06	68,00	70,00	450K	45
10/07/2024	0,88%	0,61	69,86	68,31	67,83	69,86	289K	30
09/07/2024	-0,36%	-0,25	69,25	68,00	66,21	69,25	435K	46
05/07/2024	2,55%	1,73	69,50	68,20	66,87	69,50	116K	17
04/07/2024	-2,59%	-1,80	67,77	70,00	67,77	70,00	241K	30
03/07/2024	2,31%	1,57	69,57	67,21	67,03	69,57	163K	19
02/07/2024	0,01%	0,01	68,00	68,50	67,32	68,87	81K	11
01/07/2024	-0,74%	-0,51	67,99	69,27	67,04	69,27	54K	8
28/06/2024	0,00%	0,00	68,50	69,67	68,50	69,67	14K	2
27/06/2024	0,01%	0,01	68,50	68,97	67,91	69,69	82K	12
26/06/2024	2,55%	1,70	68,49	67,99	67,11	68,49	75K	11
25/06/2024	-1,05%	-0,71	66,79	67,50	66,68	69,46	101K	11
24/06/2024	3,20%	2,09	67,50	66,20	66,20	68,20	27K	4
21/06/2024	0,63%	0,41	65,41	66,00	64,01	66,00	110K	15
20/06/2024	2,99%	1,89	65,00	64,89	63,10	65,00	96K	15
19/06/2024	-4,71%	-3,12	63,11	67,00	63,11	67,00	59K	9
18/06/2024	-3,31%	-2,27	66,23	67,18	66,23	68,20	80K	11
17/06/2024	-2,11%	-1,48	68,50	67,60	67,41	68,67	116K	17
14/06/2024	4,21%	2,83	69,98	67,15	67,15	69,98	49K	7
13/06/2024	-1,94%	-1,33	67,15	67,32	67,15	67,81	40K	5
12/06/2024	-0,65%	-0,45	68,48	67,10	67,10	68,48	14K	2
10/06/2024	1,16%	0,79	68,93	68,15	68,00	68,93	41K	6
07/06/2024	1,70%	1,14	68,14	68,49	67,15	68,49	61K	9
06/06/2024	-3,30%	-2,29	67,00	68,59	67,00	68,59	48K	6
05/06/2024	3,31%	2,22	69,29	69,29	67,01	69,29	163K	23
04/06/2024	-2,80%	-1,93	67,07	68,20	66,11	68,98	94K	14
03/06/2024	0,00%	0,00	69,00	69,00	68,20	70,49	76K	11
31/05/2024	0,55%	0,38	69,00	69,97	69,00	69,97	28K	4
29/05/2024	-1,97%	-1,38	68,62	70,97	68,62	70,97	69K	10
28/05/2024	1,46%	1,01	70,00	68,99	68,99	70,49	28K	4
27/05/2024	-4,09%	-2,94	68,99	69,66	68,90	70,50	250K	31
24/05/2024	2,06%	1,45	71,93	71,29	69,40	71,93	128K	16
23/05/2024	0,69%	0,48	70,48	70,48	70,48	70,48	7K	1
22/05/2024	-3,75%	-2,73	70,00	71,50	70,00	71,99	176K	19
21/05/2024	1,73%	1,24	72,73	72,73	72,73	72,73	7K	1
20/05/2024	-1,38%	-1,00	71,49	70,15	70,11	73,84	178K	25
17/05/2024	3,85%	2,69	72,49	72,49	72,49	72,49	7K	1
16/05/2024	-2,79%	-2,00	69,80	69,21	69,21	70,60	98K	14
15/05/2024	0,22%	0,16	71,80	72,17	71,30	72,17	36K	5
14/05/2024	0,90%	0,64	71,64	72,99	71,64	72,99	43K	3
13/05/2024	1,43%	1,00	71,00	71,00	71,00	71,00	7K	1
10/05/2024	-5,15%	-3,80	70,00	72,23	70,00	72,89	71K	10
09/05/2024	-1,53%	-1,15	73,80	73,80	73,80	73,80	7K	1
08/05/2024	-0,04%	-0,03	74,95	74,95	74,95	74,95	7K	1
07/05/2024	0,54%	0,40	74,98	74,12	73,50	75,99	52K	7
06/05/2024	-1,87%	-1,42	74,58	78,00	74,58	79,00	115K	15
03/05/2024	-2,61%	-2,04	76,00	78,04	76,00	78,95	109K	14
02/05/2024	-0,06%	-0,05	78,04	78,03	77,93	78,04	47K	5
30/04/2024	-1,39%	-1,10	78,09	79,29	78,05	79,98	119K	13
29/04/2024	0,27%	0,21	79,19	79,98	78,00	79,98	39K	5
26/04/2024	1,91%	1,48	78,98	77,67	77,10	78,98	62K	8
25/04/2024	3,32%	2,49	77,50	75,79	75,79	77,50	93K	9
24/04/2024	-1,96%	-1,50	75,01	76,70	75,01	76,70	91K	12
23/04/2024	-2,06%	-1,61	76,51	79,19	76,51	79,19	139K	17
22/04/2024	0,28%	0,22	78,12	78,00	77,16	78,49	93K	12
19/04/2024	3,10%	2,34	77,90	77,00	77,00	77,90	15K	2
18/04/2024	-6,09%	-4,90	75,56	80,88	75,56	80,96	157K	20
17/04/2024	1,48%	1,17	80,46	81,12	79,09	81,12	120K	14
16/04/2024	0,74%	0,58	79,29	79,38	79,29	79,38	24K	3
15/04/2024	-4,01%	-3,29	78,71	82,00	78,71	82,07	144K	18
12/04/2024	0,63%	0,51	82,00	82,00	82,00	82,00	8K	1
11/04/2024	1,39%	1,12	81,49	81,00	81,00	81,49	32K	4
10/04/2024	1,73%	1,37	80,37	79,95	79,95	80,49	48K	6
09/04/2024	-2,14%	-1,73	79,00	81,37	79,00	81,40	144K	14
08/04/2024	-0,93%	-0,76	80,73	79,27	79,27	80,73	233K	25
05/04/2024	2,58%	2,05	81,49	81,49	81,49	81,49	8K	1
04/04/2024	0,54%	0,43	79,44	79,08	78,30	79,44	221K	26
03/04/2024	-1,52%	-1,22	79,01	80,30	79,01	80,43	80K	8
02/04/2024	0,29%	0,23	80,23	80,29	80,23	80,29	24K	3
01/04/2024	0,00%	0,00	80,00	80,50	78,01	80,50	294K	32
28/03/2024	0,54%	0,43	80,00	80,87	78,50	80,87	135K	16
27/03/2024	0,19%	0,15	79,57	78,08	78,04	79,91	87K	11
26/03/2024	-1,94%	-1,57	79,42	79,06	79,06	81,60	97K	12
25/03/2024	3,83%	2,99	80,99	78,02	78,00	80,99	199K	22
22/03/2024	-2,45%	-1,96	78,00	80,49	78,00	80,49	94K	10
21/03/2024	-4,67%	-3,92	79,96	82,34	79,96	82,95	529K	56
20/03/2024	0,00%	0,00	83,88	81,71	81,03	83,88	595K	56
19/03/2024	0,46%	0,38	83,88	81,84	81,00	83,88	263K	30
18/03/2024	-0,57%	-0,48	83,50	83,00	81,00	83,65	659K	60
15/03/2024	2,14%	1,76	83,98	82,20	82,19	83,98	158K	16
14/03/2024	-0,02%	-0,02	82,22	81,19	80,51	82,22	301K	30
13/03/2024	-0,18%	-0,15	82,24	82,93	80,25	82,93	269K	23
12/03/2024	-0,01%	-0,01	82,39	82,89	80,20	82,89	318K	32
11/03/2024	0,50%	0,41	82,40	82,50	80,20	82,50	147K	14
08/03/2024	0,80%	0,65	81,99	82,74	81,99	82,74	16K	2
07/03/2024	2,03%	1,62	81,34	80,00	79,00	81,34	392K	46
06/03/2024	-0,98%	-0,79	79,72	80,06	79,72	82,97	225K	26
05/03/2024	-4,13%	-3,47	80,51	83,83	80,51	83,83	180K	22
04/03/2024	0,26%	0,22	83,98	83,99	83,98	83,99	17K	2
01/03/2024	-0,25%	-0,21	83,76	82,01	82,01	83,76	50K	6
29/02/2024	2,41%	1,98	83,97	80,56	80,50	83,97	182K	16
28/02/2024	0,00%	0,00	81,99	81,58	80,30	81,99	154K	16
27/02/2024	1,78%	1,43	81,99	80,70	80,07	81,99	138K	17
26/02/2024	0,84%	0,67	80,56	80,99	79,07	80,99	136K	17
23/02/2024	2,41%	1,88	79,89	77,77	77,75	80,00	165K	19
22/02/2024	-1,00%	-0,79	78,01	77,12	77,08	78,98	132K	16
21/02/2024	2,34%	1,80	78,80	76,09	76,07	79,47	208K	27
20/02/2024	-1,90%	-1,49	77,00	78,50	77,00	78,50	23K	3
19/02/2024	0,31%	0,24	78,49	76,61	76,60	78,49	147K	15
16/02/2024	1,89%	1,45	78,25	77,59	76,47	78,25	116K	15
15/02/2024	1,05%	0,80	76,80	78,48	75,55	78,48	198K	25
14/02/2024	-4,99%	-3,99	76,00	80,99	76,00	80,99	417K	47
09/02/2024	2,50%	1,95	79,99	78,50	78,50	79,99	47K	6
08/02/2024	0,18%	0,14	78,04	79,00	77,34	79,00	187K	23
07/02/2024	-0,24%	-0,19	77,90	77,67	77,50	79,36	242K	21
06/02/2024	-0,04%	-0,03	78,09	78,01	78,00	80,01	228K	24
05/02/2024	-0,96%	-0,76	78,12	80,90	78,12	80,90	268K	28
02/02/2024	-1,93%	-1,55	78,88	80,35	78,88	81,76	120K	15
01/02/2024	-1,88%	-1,54	80,43	80,32	80,30	81,85	97K	12
31/01/2024	-0,01%	-0,01	81,97	80,34	80,32	81,97	211K	22
30/01/2024	1,28%	1,04	81,98	81,99	79,53	81,99	114K	14
29/01/2024	1,17%	0,94	80,94	79,33	79,30	81,50	177K	21
26/01/2024	0,04%	0,03	80,00	79,42	79,03	82,00	208K	25
25/01/2024	1,23%	0,97	79,97	78,78	78,11	79,97	253K	30
24/01/2024	-0,30%	-0,24	79,00	79,11	79,00	79,74	79K	10
23/01/2024	-0,81%	-0,65	79,24	79,31	79,11	80,45	143K	13
22/01/2024	0,00%	0,00	79,89	79,89	79,89	79,89	16K	1
19/01/2024	2,41%	1,88	79,89	78,01	78,01	79,89	238K	27
18/01/2024	-2,49%	-1,99	78,01	80,00	78,01	80,98	214K	23
17/01/2024	0,08%	0,06	80,00	79,39	79,39	80,11	152K	16
16/01/2024	2,37%	1,85	79,94	78,51	78,03	79,94	87K	10
15/01/2024	-1,13%	-0,89	78,09	78,98	77,00	79,99	266K	29
12/01/2024	-	-	78,98	78,04	78,01	78,99	94K	11

Date,Open,High,Low,Close,Volume
26-Jul-24,61.01,61.99,60.57,60.57,225490
25-Jul-24,61.88,62.80,61.01,61.01,198369
24-Jul-24,62.99,63.47,61.88,61.88,106137
23-Jul-24,64.32,65.41,63.50,63.50,236282
22-Jul-24,65.00,65.00,64.32,64.32,103339
19-Jul-24,66.49,66.49,64.80,64.89,136744
18-Jul-24,65.99,65.99,64.00,64.90,208013
17-Jul-24,68.79,68.79,65.00,65.00,619045
16-Jul-24,68.00,68.55,68.00,68.28,156857
15-Jul-24,68.01,68.69,68.00,68.59,136542
12-Jul-24,68.68,69.77,68.00,68.00,82243
11-Jul-24,69.06,70.00,68.00,70.00,450216
10-Jul-24,68.31,69.86,67.83,69.86,289318
09-Jul-24,68.00,69.25,66.21,69.25,435470
05-Jul-24,68.20,69.50,66.87,69.50,116049
04-Jul-24,70.00,70.00,67.77,67.77,241291
03-Jul-24,67.21,69.57,67.03,69.57,163144
02-Jul-24,68.50,68.87,67.32,68.00,81349
01-Jul-24,69.27,69.27,67.04,67.99,54279
28-Jun-24,69.67,69.67,68.50,68.50,13817
27-Jun-24,68.97,69.69,67.91,68.50,82159
26-Jun-24,67.99,68.49,67.11,68.49,74619
25-Jun-24,67.50,69.46,66.68,66.79,100771
24-Jun-24,66.20,68.20,66.20,67.50,26860
21-Jun-24,66.00,66.00,64.01,65.41,110290
20-Jun-24,64.89,65.00,63.10,65.00,96234
19-Jun-24,67.00,67.00,63.11,63.11,59033
18-Jun-24,67.18,68.20,66.23,66.23,80263
17-Jun-24,67.60,68.67,67.41,68.50,115759
14-Jun-24,67.15,69.98,67.15,69.98,48703
13-Jun-24,67.32,67.81,67.15,67.15,40424
12-Jun-24,67.10,68.48,67.10,68.48,13558
10-Jun-24,68.15,68.93,68.00,68.93,41187
07-Jun-24,68.49,68.49,67.15,68.14,60884
06-Jun-24,68.59,68.59,67.00,67.00,47584
05-Jun-24,69.29,69.29,67.01,69.29,162875
04-Jun-24,68.20,68.98,66.11,67.07,94463
03-Jun-24,69.00,70.49,68.20,69.00,75748
31-May-24,69.97,69.97,69.00,69.00,27697
29-May-24,70.97,70.97,68.62,68.62,69218
28-May-24,68.99,70.49,68.99,70.00,27948
27-May-24,69.66,70.50,68.90,68.99,249555
24-May-24,71.29,71.93,69.40,71.93,127629
23-May-24,70.48,70.48,70.48,70.48,7048
22-May-24,71.50,71.99,70.00,70.00,176093
21-May-24,72.73,72.73,72.73,72.73,7273
20-May-24,70.15,73.84,70.11,71.49,178337
17-May-24,72.49,72.49,72.49,72.49,7249
16-May-24,69.21,70.60,69.21,69.80,97971
15-May-24,72.17,72.17,71.30,71.80,35874
14-May-24,72.99,72.99,71.64,71.64,43120
13-May-24,71.00,71.00,71.00,71.00,7100
10-May-24,72.23,72.89,70.00,70.00,71356
09-May-24,73.80,73.80,73.80,73.80,7380
08-May-24,74.95,74.95,74.95,74.95,7495
07-May-24,74.12,75.99,73.50,74.98,52319
06-May-24,78.00,79.00,74.58,74.58,114521
03-May-24,78.04,78.95,76.00,76.00,108574
02-May-24,78.03,78.04,77.93,78.04,46788
30-Apr-24,79.29,79.98,78.05,78.09,118571
29-Apr-24,79.98,79.98,78.00,79.19,39437
26-Apr-24,77.67,78.98,77.10,78.98,62463
25-Apr-24,75.79,77.50,75.79,77.50,92829
24-Apr-24,76.70,76.70,75.01,75.01,91080
23-Apr-24,79.19,79.19,76.51,76.51,139030
22-Apr-24,78.00,78.49,77.16,78.12,93151
19-Apr-24,77.00,77.90,77.00,77.90,15490
18-Apr-24,80.88,80.96,75.56,75.56,157074
17-Apr-24,81.12,81.12,79.09,80.46,120085
16-Apr-24,79.38,79.38,79.29,79.29,23796
15-Apr-24,82.00,82.07,78.71,78.71,144082
12-Apr-24,82.00,82.00,82.00,82.00,8200
11-Apr-24,81.00,81.49,81.00,81.49,32498
10-Apr-24,79.95,80.49,79.95,80.37,48150
09-Apr-24,81.37,81.40,79.00,79.00,144356
08-Apr-24,79.27,80.73,79.27,80.73,233139
05-Apr-24,81.49,81.49,81.49,81.49,8149
04-Apr-24,79.08,79.44,78.30,79.44,221206
03-Apr-24,80.30,80.43,79.01,79.01,79683
02-Apr-24,80.29,80.29,80.23,80.23,24075
01-Apr-24,80.50,80.50,78.01,80.00,293543
28-Mar-24,80.87,80.87,78.50,80.00,135359
27-Mar-24,78.08,79.91,78.04,79.57,86649
26-Mar-24,79.06,81.60,79.06,79.42,96507
25-Mar-24,78.02,80.99,78.00,80.99,198880
22-Mar-24,80.49,80.49,78.00,78.00,94359
21-Mar-24,82.34,82.95,79.96,79.96,529252
20-Mar-24,81.71,83.88,81.03,83.88,595176
19-Mar-24,81.84,83.88,81.00,83.88,263331
18-Mar-24,83.00,83.65,81.00,83.50,658555
15-Mar-24,82.20,83.98,82.19,83.98,157746
14-Mar-24,81.19,82.22,80.51,82.22,301312
13-Mar-24,82.93,82.93,80.25,82.24,268969
12-Mar-24,82.89,82.89,80.20,82.39,317664
11-Mar-24,82.50,82.50,80.20,82.40,146852
08-Mar-24,82.74,82.74,81.99,81.99,16473
07-Mar-24,80.00,81.34,79.00,81.34,392340
06-Mar-24,80.06,82.97,79.72,79.72,225163
05-Mar-24,83.83,83.83,80.51,80.51,180046
04-Mar-24,83.99,83.99,83.98,83.98,16797
01-Mar-24,82.01,83.76,82.01,83.76,49842
29-Feb-24,80.56,83.97,80.50,83.97,182057
28-Feb-24,81.58,81.99,80.30,81.99,154077
27-Feb-24,80.70,81.99,80.07,81.99,137612
26-Feb-24,80.99,80.99,79.07,80.56,136169
23-Feb-24,77.77,80.00,77.75,79.89,165251
22-Feb-24,77.12,78.98,77.08,78.01,132027
21-Feb-24,76.09,79.47,76.07,78.80,208486
20-Feb-24,78.50,78.50,77.00,77.00,23250
19-Feb-24,76.61,78.49,76.60,78.49,147038
16-Feb-24,77.59,78.25,76.47,78.25,116072
15-Feb-24,78.48,78.48,75.55,76.80,198357
14-Feb-24,80.99,80.99,76.00,76.00,416591
09-Feb-24,78.50,79.99,78.50,79.99,47401
08-Feb-24,79.00,79.00,77.34,78.04,187170
07-Feb-24,77.67,79.36,77.50,77.90,242191
06-Feb-24,78.01,80.01,78.00,78.09,227884
05-Feb-24,80.90,80.90,78.12,78.12,267847
02-Feb-24,80.35,81.76,78.88,78.88,120047
01-Feb-24,80.32,81.85,80.30,80.43,96586
31-Jan-24,80.34,81.97,80.32,81.97,211170
30-Jan-24,81.99,81.99,79.53,81.98,113693
29-Jan-24,79.33,81.50,79.30,80.94,176698
26-Jan-24,79.42,82.00,79.03,80.00,207936
25-Jan-24,78.78,79.97,78.11,79.97,252758
24-Jan-24,79.11,79.74,79.00,79.00,79205
23-Jan-24,79.31,80.45,79.11,79.24,143059
22-Jan-24,79.89,79.89,79.89,79.89,15978
19-Jan-24,78.01,79.89,78.01,79.89,237512
18-Jan-24,80.00,80.98,78.01,78.01,214232
17-Jan-24,79.39,80.11,79.39,80.00,151892
16-Jan-24,78.51,79.94,78.03,79.94,86871
15-Jan-24,78.98,79.99,77.00,78.09,265926
12-Jan-24,78.04,78.99,78.01,78.98,94301

*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: RSUL4