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
08/12/2023	0,00%	0,00	75,85	75,86	75,12	76,72	310K	35
07/12/2023	0,46%	0,35	75,85	76,10	75,00	76,10	279K	32
06/12/2023	-1,95%	-1,50	75,50	76,90	75,50	76,90	235K	23
05/12/2023	0,92%	0,70	77,00	76,77	76,01	77,69	77K	10
04/12/2023	1,06%	0,80	76,30	76,36	76,30	76,36	15K	2
01/12/2023	-1,95%	-1,50	75,50	77,85	75,01	77,85	227K	26
30/11/2023	0,03%	0,02	77,00	77,00	75,00	77,00	244K	20
29/11/2023	1,57%	1,19	76,98	76,20	75,20	76,98	61K	8
28/11/2023	1,73%	1,29	75,79	74,69	74,69	76,64	68K	9
27/11/2023	-1,31%	-0,99	74,50	74,51	74,50	74,51	82K	10
24/11/2023	0,91%	0,68	75,49	75,50	75,49	75,50	23K	3

23/11/2023	-2,83%	-2,18	74,81	76,57	74,77	76,57	353K	30
22/11/2023	0,96%	0,73	76,99	77,53	76,50	77,53	31K	4
21/11/2023	-2,21%	-1,72	76,26	77,30	76,26	77,59	223K	27
20/11/2023	-0,03%	-0,02	77,98	77,42	77,42	78,13	47K	6
17/11/2023	1,33%	1,02	78,00	77,71	74,00	78,00	570K	63
16/11/2023	1,83%	1,38	76,98	76,93	75,90	77,39	176K	22
14/11/2023	-2,50%	-1,94	75,60	77,77	75,60	78,19	514K	56
13/11/2023	2,03%	1,54	77,54	77,55	76,03	77,56	200K	23
10/11/2023	-3,31%	-2,60	76,00	79,11	76,00	79,11	373K	41
09/11/2023	0,47%	0,37	78,60	78,09	77,62	78,60	180K	19
08/11/2023	0,29%	0,23	78,23	77,96	77,51	78,29	101K	12
07/11/2023	-0,76%	-0,60	78,00	78,67	78,00	78,67	39K	5
06/11/2023	-0,47%	-0,37	78,60	78,15	77,68	78,60	70K	9
03/11/2023	1,26%	0,98	78,97	78,97	78,97	78,97	134K	6
01/11/2023	-1,27%	-1,00	77,99	79,05	77,60	79,05	63K	8
31/10/2023	2,58%	1,99	78,99	76,85	74,60	78,99	738K	62
30/10/2023	0,08%	0,06	77,00	77,85	76,99	77,85	92K	11
27/10/2023	-0,71%	-0,55	76,94	77,86	76,02	77,86	346K	30
26/10/2023	0,79%	0,61	77,49	76,88	75,20	77,68	123K	14
25/10/2023	1,30%	0,99	76,88	75,00	75,00	76,88	122K	14
24/10/2023	0,00%	0,00	75,89	75,02	74,50	75,89	317K	32
23/10/2023	1,19%	0,89	75,89	74,60	74,51	75,89	361K	41
20/10/2023	0,16%	0,12	75,00	73,90	73,50	75,00	171K	19
19/10/2023	1,20%	0,89	74,88	74,09	73,00	74,88	266K	34
18/10/2023	-1,19%	-0,89	73,99	73,90	73,25	73,99	184K	22
17/10/2023	1,18%	0,87	74,88	74,06	74,00	74,88	201K	24
16/10/2023	-1,06%	-0,79	74,01	73,73	73,60	74,01	118K	10
13/10/2023	1,23%	0,91	74,80	73,95	69,00	74,80	126K	13
11/10/2023	1,71%	1,24	73,89	73,00	71,50	73,89	197K	22
10/10/2023	0,92%	0,66	72,65	72,00	72,00	73,00	160K	18
09/10/2023	5,87%	3,99	71,99	70,00	68,29	71,99	91K	12
06/10/2023	1,21%	0,81	68,00	67,07	66,77	68,00	303K	38
05/10/2023	-0,46%	-0,31	67,19	67,00	66,90	68,49	168K	23
04/10/2023	-0,74%	-0,50	67,50	66,90	66,80	67,50	235K	27
03/10/2023	-0,37%	-0,25	68,00	69,00	67,43	69,14	170K	21
02/10/2023	7,04%	4,49	68,25	67,00	66,56	69,88	197K	27
29/09/2023	-9,69%	-6,84	63,76	72,00	63,76	73,40	164K	13
28/09/2023	2,32%	1,60	70,60	70,30	69,61	71,05	366K	36
27/09/2023	0,00%	0,00	69,00	67,02	67,02	69,37	302K	30
26/09/2023	1,86%	1,26	69,00	67,74	67,74	69,00	41K	5
25/09/2023	0,88%	0,59	67,74	67,00	67,00	67,85	128K	15
22/09/2023	0,22%	0,15	67,15	65,21	65,21	67,31	274K	37
21/09/2023	-0,74%	-0,50	67,00	67,50	65,00	67,50	305K	25
20/09/2023	0,15%	0,10	67,50	67,00	66,60	67,50	282K	34
19/09/2023	0,90%	0,60	67,40	67,30	66,86	68,23	121K	17
18/09/2023	1,52%	1,00	66,80	65,98	65,68	66,80	66K	9
15/09/2023	2,49%	1,60	65,80	64,00	63,81	65,80	148K	15
14/09/2023	0,31%	0,20	64,20	63,99	63,99	64,20	211K	21
13/09/2023	0,00%	0,00	64,00	63,99	63,54	64,12	205K	30
12/09/2023	-0,31%	-0,20	64,00	63,90	63,50	64,27	352K	43
11/09/2023	0,31%	0,20	64,20	64,59	63,60	64,59	166K	25
08/09/2023	1,60%	1,01	64,00	64,00	63,00	64,00	83K	9
06/09/2023	-0,02%	-0,01	62,99	63,07	62,99	63,62	120K	17
05/09/2023	-0,79%	-0,50	63,00	63,49	63,00	64,30	152K	13
04/09/2023	0,00%	0,00	63,50	63,66	63,14	63,66	139K	21
01/09/2023	1,76%	1,10	63,50	62,10	62,10	64,00	195K	27
31/08/2023	-0,49%	-0,31	62,40	64,18	61,99	64,18	381K	36
30/08/2023	-1,18%	-0,75	62,71	64,27	62,71	64,27	95K	11
29/08/2023	1,54%	0,96	63,46	61,93	61,90	63,47	145K	17
28/08/2023	0,00%	0,00	62,50	62,05	62,00	62,50	286K	36
25/08/2023	0,81%	0,50	62,50	61,90	61,58	62,63	149K	23
24/08/2023	0,05%	0,03	62,00	61,98	61,98	62,29	105K	12
23/08/2023	-0,82%	-0,51	61,97	62,55	61,00	62,55	698K	90
22/08/2023	2,39%	1,46	62,48	61,07	61,05	62,86	161K	20
21/08/2023	-1,12%	-0,69	61,02	61,50	61,02	61,86	98K	15
18/08/2023	1,80%	1,09	61,71	61,00	60,73	61,71	147K	23
17/08/2023	-0,93%	-0,57	60,62	61,39	60,62	61,92	152K	21
16/08/2023	-1,13%	-0,70	61,19	61,99	61,19	62,17	178K	25
15/08/2023	0,57%	0,35	61,89	61,00	60,53	61,89	49K	8
14/08/2023	0,56%	0,34	61,54	60,45	60,08	61,54	103K	16
11/08/2023	-0,92%	-0,57	61,20	61,97	60,68	61,97	416K	44
10/08/2023	2,18%	1,32	61,77	61,92	61,50	61,92	105K	16
09/08/2023	-1,72%	-1,06	60,45	61,50	60,45	61,58	317K	42
08/08/2023	-1,39%	-0,87	61,51	62,00	61,51	62,71	414K	57
07/08/2023	0,31%	0,19	62,38	62,00	62,00	62,38	81K	9
04/08/2023	0,96%	0,59	62,19	62,18	62,00	62,20	130K	16
03/08/2023	-0,48%	-0,30	61,60	61,75	61,56	62,16	316K	40
02/08/2023	1,14%	0,70	61,90	61,96	61,09	61,96	578K	64
01/08/2023	-2,86%	-1,80	61,20	62,97	61,00	62,97	832K	116
31/07/2023	2,44%	1,50	63,00	61,95	61,03	63,00	484K	61
28/07/2023	0,84%	0,51	61,50	61,48	60,00	61,50	225K	32
27/07/2023	-3,53%	-2,23	60,99	62,50	60,99	62,55	353K	44
26/07/2023	0,68%	0,43	63,22	62,95	62,00	63,22	169K	21
25/07/2023	0,56%	0,35	62,79	62,60	62,01	62,90	144K	18
24/07/2023	1,20%	0,74	62,44	61,89	61,89	62,80	206K	22
21/07/2023	-1,63%	-1,02	61,70	63,07	61,11	63,14	576K	72
20/07/2023	-1,58%	-1,01	62,72	63,88	62,43	64,27	598K	89
19/07/2023	-0,03%	-0,02	63,73	63,59	62,47	63,73	284K	38
18/07/2023	-0,39%	-0,25	63,75	64,14	62,52	64,46	261K	38
17/07/2023	0,47%	0,30	64,00	63,70	63,70	64,08	64K	7
14/07/2023	-0,38%	-0,24	63,70	64,34	63,70	64,34	32K	5
13/07/2023	-0,09%	-0,06	63,94	64,48	63,94	64,88	135K	19
12/07/2023	1,60%	1,01	64,00	62,99	62,99	64,00	44K	7
11/07/2023	0,33%	0,21	62,99	62,92	62,92	62,99	13K	2
10/07/2023	0,00%	0,00	62,78	62,50	62,50	62,78	25K	4
07/07/2023	1,26%	0,78	62,78	62,07	59,66	62,89	1M	149
06/07/2023	-1,90%	-1,20	62,00	63,21	62,00	63,76	239K	36
05/07/2023	0,33%	0,21	63,20	62,38	62,30	63,39	252K	22
04/07/2023	0,80%	0,50	62,99	61,50	60,00	62,99	675K	94
03/07/2023	-3,85%	-2,50	62,49	64,04	62,16	64,87	322K	48
30/06/2023	8,33%	5,00	64,99	60,88	59,40	64,99	198K	32
29/06/2023	0,00%	0,00	59,99	62,96	59,15	62,96	611K	97
28/06/2023	-0,02%	-0,01	59,99	60,03	59,12	60,17	455K	59
27/06/2023	-1,64%	-1,00	60,00	62,18	59,99	62,18	339K	51
26/06/2023	-1,29%	-0,80	61,00	61,06	61,00	62,90	374K	52
23/06/2023	-0,68%	-0,42	61,80	61,91	61,52	62,39	260K	23
22/06/2023	-0,45%	-0,28	62,22	62,03	61,50	62,28	316K	27
21/06/2023	-0,62%	-0,39	62,50	62,30	61,99	62,70	255K	34
20/06/2023	1,44%	0,89	62,89	62,03	62,00	62,89	261K	26
19/06/2023	-2,81%	-1,79	62,00	63,46	61,89	63,72	357K	48
16/06/2023	1,25%	0,79	63,79	63,01	62,99	63,85	139K	19
15/06/2023	-0,79%	-0,50	63,00	63,52	63,00	65,00	723K	60
14/06/2023	1,23%	0,77	63,50	63,29	63,24	63,60	171K	13
13/06/2023	-0,68%	-0,43	62,73	64,09	62,73	64,09	63K	8
12/06/2023	-1,13%	-0,72	63,16	63,87	63,16	64,85	121K	16
09/06/2023	-0,78%	-0,50	63,88	64,80	63,02	66,15	438K	54
07/06/2023	2,19%	1,38	64,38	63,40	63,40	64,75	128K	19
06/06/2023	0,02%	0,01	63,00	63,00	62,00	64,00	338K	46
05/06/2023	-0,11%	-0,07	62,99	63,93	62,05	63,93	176K	21
02/06/2023	-0,90%	-0,57	63,06	63,83	63,00	64,00	146K	18
01/06/2023	-3,55%	-2,34	63,63	67,89	63,63	67,89	298K	34
31/05/2023	1,31%	0,85	65,97	65,04	64,00	66,38	377K	50
30/05/2023	-	-	65,12	66,95	65,11	69,79	310K	43

Date,Open,High,Low,Close,Volume
08-Dec-23,75.86,76.72,75.12,75.85,309723
07-Dec-23,76.10,76.10,75.00,75.85,279218
06-Dec-23,76.90,76.90,75.50,75.50,235422
05-Dec-23,76.77,77.69,76.01,77.00,76696
04-Dec-23,76.36,76.36,76.30,76.30,15266
01-Dec-23,77.85,77.85,75.01,75.50,226780
30-Nov-23,77.00,77.00,75.00,77.00,243886
29-Nov-23,76.20,76.98,75.20,76.98,60801
28-Nov-23,74.69,76.64,74.69,75.79,67684
27-Nov-23,74.51,74.51,74.50,74.50,81952
24-Nov-23,75.50,75.50,75.49,75.49,22649
23-Nov-23,76.57,76.57,74.77,74.81,352561
22-Nov-23,77.53,77.53,76.50,76.99,30801
21-Nov-23,77.30,77.59,76.26,76.26,222931
20-Nov-23,77.42,78.13,77.42,77.98,46692
17-Nov-23,77.71,78.00,74.00,78.00,570377
16-Nov-23,76.93,77.39,75.90,76.98,176127
14-Nov-23,77.77,78.19,75.60,75.60,513536
13-Nov-23,77.55,77.56,76.03,77.54,200315
10-Nov-23,79.11,79.11,76.00,76.00,372753
09-Nov-23,78.09,78.60,77.62,78.60,180083
08-Nov-23,77.96,78.29,77.51,78.23,101441
07-Nov-23,78.67,78.67,78.00,78.00,39069
06-Nov-23,78.15,78.60,77.68,78.60,70400
03-Nov-23,78.97,78.97,78.97,78.97,134249
01-Nov-23,79.05,79.05,77.60,77.99,62535
31-Oct-23,76.85,78.99,74.60,78.99,737975
30-Oct-23,77.85,77.85,76.99,77.00,92500
27-Oct-23,77.86,77.86,76.02,76.94,345598
26-Oct-23,76.88,77.68,75.20,77.49,122925
25-Oct-23,75.00,76.88,75.00,76.88,121750
24-Oct-23,75.02,75.89,74.50,75.89,316543
23-Oct-23,74.60,75.89,74.51,75.89,361031
20-Oct-23,73.90,75.00,73.50,75.00,170854
19-Oct-23,74.09,74.88,73.00,74.88,265682
18-Oct-23,73.90,73.99,73.25,73.99,184314
17-Oct-23,74.06,74.88,74.00,74.88,200801
16-Oct-23,73.73,74.01,73.60,74.01,118238
13-Oct-23,73.95,74.80,69.00,74.80,125973
11-Oct-23,73.00,73.89,71.50,73.89,196588
10-Oct-23,72.00,73.00,72.00,72.65,159502
09-Oct-23,70.00,71.99,68.29,71.99,91297
06-Oct-23,67.07,68.00,66.77,68.00,303150
05-Oct-23,67.00,68.49,66.90,67.19,168178
04-Oct-23,66.90,67.50,66.80,67.50,235338
03-Oct-23,69.00,69.14,67.43,68.00,169944
02-Oct-23,67.00,69.88,66.56,68.25,197109
29-Sep-23,72.00,73.40,63.76,63.76,163980
28-Sep-23,70.30,71.05,69.61,70.60,366052
27-Sep-23,67.02,69.37,67.02,69.00,301771
26-Sep-23,67.74,69.00,67.74,69.00,40944
25-Sep-23,67.00,67.85,67.00,67.74,127838
22-Sep-23,65.21,67.31,65.21,67.15,273767
21-Sep-23,67.50,67.50,65.00,67.00,304711
20-Sep-23,67.00,67.50,66.60,67.50,282339
19-Sep-23,67.30,68.23,66.86,67.40,121097
18-Sep-23,65.98,66.80,65.68,66.80,66283
15-Sep-23,64.00,65.80,63.81,65.80,148030
14-Sep-23,63.99,64.20,63.99,64.20,211379
13-Sep-23,63.99,64.12,63.54,64.00,204559
12-Sep-23,63.90,64.27,63.50,64.00,351729
11-Sep-23,64.59,64.59,63.60,64.20,166389
08-Sep-23,64.00,64.00,63.00,64.00,82900
06-Sep-23,63.07,63.62,62.99,62.99,119907
05-Sep-23,63.49,64.30,63.00,63.00,151832
04-Sep-23,63.66,63.66,63.14,63.50,139476
01-Sep-23,62.10,64.00,62.10,63.50,195402
31-Aug-23,64.18,64.18,61.99,62.40,380703
30-Aug-23,64.27,64.27,62.71,62.71,94997
29-Aug-23,61.93,63.47,61.90,63.46,144663
28-Aug-23,62.05,62.50,62.00,62.50,285953
25-Aug-23,61.90,62.63,61.58,62.50,149105
24-Aug-23,61.98,62.29,61.98,62.00,105449
23-Aug-23,62.55,62.55,61.00,61.97,697620
22-Aug-23,61.07,62.86,61.05,62.48,161343
21-Aug-23,61.50,61.86,61.02,61.02,98359
18-Aug-23,61.00,61.71,60.73,61.71,147172
17-Aug-23,61.39,61.92,60.62,60.62,152428
16-Aug-23,61.99,62.17,61.19,61.19,178113
15-Aug-23,61.00,61.89,60.53,61.89,49046
14-Aug-23,60.45,61.54,60.08,61.54,102951
11-Aug-23,61.97,61.97,60.68,61.20,416281
10-Aug-23,61.92,61.92,61.50,61.77,105005
09-Aug-23,61.50,61.58,60.45,60.45,317156
08-Aug-23,62.00,62.71,61.51,61.51,414255
07-Aug-23,62.00,62.38,62.00,62.38,80866
04-Aug-23,62.18,62.20,62.00,62.19,130467
03-Aug-23,61.75,62.16,61.56,61.60,315734
02-Aug-23,61.96,61.96,61.09,61.90,577801
01-Aug-23,62.97,62.97,61.00,61.20,832443
31-Jul-23,61.95,63.00,61.03,63.00,483866
28-Jul-23,61.48,61.50,60.00,61.50,225078
27-Jul-23,62.50,62.55,60.99,60.99,352732
26-Jul-23,62.95,63.22,62.00,63.22,169009
25-Jul-23,62.60,62.90,62.01,62.79,143685
24-Jul-23,61.89,62.80,61.89,62.44,205736
21-Jul-23,63.07,63.14,61.11,61.70,576241
20-Jul-23,63.88,64.27,62.43,62.72,597514
19-Jul-23,63.59,63.73,62.47,63.73,284226
18-Jul-23,64.14,64.46,62.52,63.75,260540
17-Jul-23,63.70,64.08,63.70,64.00,63983
14-Jul-23,64.34,64.34,63.70,63.70,32055
13-Jul-23,64.48,64.88,63.94,63.94,134963
12-Jul-23,62.99,64.00,62.99,64.00,44381
11-Jul-23,62.92,62.99,62.92,62.99,12591
10-Jul-23,62.50,62.78,62.50,62.78,25068
07-Jul-23,62.07,62.89,59.66,62.78,1268095
06-Jul-23,63.21,63.76,62.00,62.00,239429
05-Jul-23,62.38,63.39,62.30,63.20,252350
04-Jul-23,61.50,62.99,60.00,62.99,674927
03-Jul-23,64.04,64.87,62.16,62.49,321619
30-Jun-23,60.88,64.99,59.40,64.99,198260
29-Jun-23,62.96,62.96,59.15,59.99,611041
28-Jun-23,60.03,60.17,59.12,59.99,454588
27-Jun-23,62.18,62.18,59.99,60.00,338677
26-Jun-23,61.06,62.90,61.00,61.00,373898
23-Jun-23,61.91,62.39,61.52,61.80,259855
22-Jun-23,62.03,62.28,61.50,62.22,315623
21-Jun-23,62.30,62.70,61.99,62.50,255242
20-Jun-23,62.03,62.89,62.00,62.89,261426
19-Jun-23,63.46,63.72,61.89,62.00,356962
16-Jun-23,63.01,63.85,62.99,63.79,138915
15-Jun-23,63.52,65.00,63.00,63.00,723202
14-Jun-23,63.29,63.60,63.24,63.50,171404
13-Jun-23,64.09,64.09,62.73,62.73,63288
12-Jun-23,63.87,64.85,63.16,63.16,121400
09-Jun-23,64.80,66.15,63.02,63.88,437879
07-Jun-23,63.40,64.75,63.40,64.38,128185
06-Jun-23,63.00,64.00,62.00,63.00,338328
05-Jun-23,63.93,63.93,62.05,62.99,176084
02-Jun-23,63.83,64.00,63.00,63.06,145827
01-Jun-23,67.89,67.89,63.63,63.63,297787
31-May-23,65.04,66.38,64.00,65.97,376776
30-May-23,66.95,69.79,65.11,65.12,310472

*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