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
22/07/2026	0,74%	0,32	43,84	43,42	43,35	44,50	376K	46
21/07/2026	-2,07%	-0,92	43,52	44,10	43,50	44,14	393K	55
20/07/2026	-1,49%	-0,67	44,44	45,20	44,44	45,20	171K	27
17/07/2026	-2,59%	-1,20	45,11	46,40	45,11	46,50	281K	42
16/07/2026	-2,22%	-1,05	46,31	47,10	46,31	47,10	159K	28
15/07/2026	-5,26%	-2,63	47,36	48,31	47,36	49,83	496K	85
14/07/2026	-0,04%	-0,02	49,99	50,06	47,50	50,06	569K	83
13/07/2026	-3,83%	-1,99	50,01	51,99	50,01	51,99	529K	43
10/07/2026	0,02%	0,01	52,00	51,00	51,00	52,40	130K	18
09/07/2026	3,05%	1,54	51,99	50,45	49,50	51,99	414K	66
08/07/2026	-2,40%	-1,24	50,45	51,65	50,45	51,65	224K	41
07/07/2026	-2,69%	-1,43	51,69	52,61	51,69	52,75	183K	31
06/07/2026	-0,67%	-0,36	53,12	53,11	52,90	53,12	58K	8
03/07/2026	-0,76%	-0,41	53,48	53,42	51,96	53,48	518K	76
02/07/2026	-1,73%	-0,95	53,89	54,72	53,31	54,91	329K	51
30/06/2026	-0,11%	-0,06	54,84	54,87	54,35	54,87	142K	16
29/06/2026	-0,76%	-0,42	54,90	55,31	54,90	55,40	159K	26
26/06/2026	1,47%	0,80	55,32	54,52	54,52	57,82	415K	64
25/06/2026	-3,42%	-1,93	54,52	56,44	54,52	56,60	959K	119
24/06/2026	-0,84%	-0,48	56,45	56,91	56,03	56,91	253K	41
23/06/2026	-1,37%	-0,79	56,93	57,41	55,40	57,41	344K	47
22/06/2026	-1,20%	-0,70	57,72	58,42	57,72	58,61	191K	24
19/06/2026	-2,26%	-1,35	58,42	59,50	58,30	59,79	375K	49
18/06/2026	0,81%	0,48	59,77	59,83	59,77	59,83	30K	5
17/06/2026	-2,15%	-1,30	59,29	60,58	59,29	61,06	204K	34
16/06/2026	0,17%	0,10	60,59	60,50	59,25	60,59	358K	38
15/06/2026	1,19%	0,71	60,49	60,00	59,78	60,49	162K	20
12/06/2026	-2,00%	-1,22	59,78	62,28	59,78	62,28	230K	36
11/06/2026	0,33%	0,20	61,00	60,97	60,50	61,50	128K	18
10/06/2026	0,90%	0,54	60,80	60,60	60,60	60,80	12K	2
09/06/2026	-0,40%	-0,24	60,26	61,20	60,26	62,00	195K	22
08/06/2026	-3,18%	-1,99	60,50	63,46	60,50	63,46	74K	12
05/06/2026	-2,88%	-1,85	62,49	64,00	62,49	64,00	146K	21
03/06/2026	-0,48%	-0,31	64,34	64,21	64,20	64,51	71K	10
02/06/2026	1,43%	0,91	64,65	64,14	64,14	65,04	103K	13
01/06/2026	-2,49%	-1,63	63,74	65,40	63,74	65,40	58K	6
29/05/2026	-0,40%	-0,26	65,37	65,37	65,22	65,37	26K	4
28/05/2026	0,46%	0,30	65,63	65,59	65,27	65,63	26K	4
27/05/2026	-0,09%	-0,06	65,33	65,38	65,33	65,68	144K	19
26/05/2026	1,05%	0,68	65,39	64,61	64,61	65,40	65K	9
25/05/2026	2,55%	1,61	64,71	63,19	62,84	64,79	236K	36
22/05/2026	-1,21%	-0,77	63,10	63,52	63,10	63,87	108K	16
21/05/2026	0,00%	0,00	63,87	63,89	63,40	63,89	146K	23
20/05/2026	-0,20%	-0,13	63,87	64,00	63,87	64,25	96K	15
19/05/2026	-0,70%	-0,45	64,00	64,54	63,71	64,54	230K	36
18/05/2026	-0,37%	-0,24	64,45	64,70	64,38	64,82	336K	49
15/05/2026	-0,89%	-0,58	64,69	65,29	64,69	65,30	654K	62
14/05/2026	0,28%	0,18	65,27	65,40	64,80	65,49	874K	70
13/05/2026	-0,47%	-0,31	65,09	65,40	64,90	65,43	351K	39
12/05/2026	-0,15%	-0,10	65,40	65,40	65,05	65,50	196K	27
11/05/2026	0,31%	0,20	65,50	65,59	65,40	65,72	374K	24
08/05/2026	0,40%	0,26	65,30	65,17	65,01	65,65	823K	56
07/05/2026	0,57%	0,37	65,04	65,19	64,40	65,63	780K	42
06/05/2026	1,22%	0,78	64,67	64,29	64,29	64,68	1M	34
05/05/2026	0,20%	0,13	63,89	64,24	63,50	64,24	676K	23
04/05/2026	-0,50%	-0,32	63,76	64,39	63,76	64,39	13K	2
30/04/2026	0,22%	0,14	64,08	64,02	63,92	64,63	333K	47
29/04/2026	-0,09%	-0,06	63,94	64,40	63,94	64,50	71K	9
28/04/2026	-0,74%	-0,48	64,00	64,00	64,00	64,40	160K	16
27/04/2026	1,82%	1,15	64,48	63,75	63,75	64,48	179K	17
24/04/2026	0,52%	0,33	63,33	63,44	63,20	63,80	63K	10
23/04/2026	0,00%	0,00	63,00	63,45	63,00	63,45	240K	20
22/04/2026	0,43%	0,27	63,00	62,99	62,99	63,49	63K	9
20/04/2026	-0,10%	-0,06	62,73	61,99	61,99	62,79	50K	8
17/04/2026	1,19%	0,74	62,79	61,35	61,30	63,04	131K	20
16/04/2026	-0,61%	-0,38	62,05	62,43	62,05	63,30	44K	5
15/04/2026	0,91%	0,56	62,43	62,00	61,03	63,00	50K	8
14/04/2026	6,86%	3,97	61,87	59,00	59,00	61,97	257K	35
13/04/2026	-0,43%	-0,25	57,90	58,16	57,70	58,49	371K	40
10/04/2026	-1,11%	-0,65	58,15	59,10	58,15	59,49	316K	40
09/04/2026	-1,01%	-0,60	58,80	59,75	58,70	59,75	419K	52
08/04/2026	-0,59%	-0,35	59,40	59,92	59,00	60,24	434K	49
07/04/2026	0,40%	0,24	59,75	60,07	59,51	60,07	197K	21
06/04/2026	-1,03%	-0,62	59,51	60,00	59,51	60,40	132K	16
02/04/2026	0,18%	0,11	60,13	60,02	60,00	60,15	216K	12
01/04/2026	0,25%	0,15	60,02	60,81	60,02	60,81	115K	14
31/03/2026	-1,24%	-0,75	59,87	61,01	59,87	61,01	109K	17
30/03/2026	-1,19%	-0,73	60,62	61,60	60,62	61,70	214K	29
27/03/2026	-1,11%	-0,69	61,35	61,37	61,35	62,53	62K	10
26/03/2026	0,53%	0,33	62,04	62,02	62,02	62,04	25K	4
25/03/2026	-0,87%	-0,54	61,71	62,70	61,71	62,75	87K	11
24/03/2026	0,42%	0,26	62,25	62,50	62,25	62,60	56K	5
23/03/2026	0,49%	0,30	61,99	62,00	60,46	62,95	467K	66
20/03/2026	1,18%	0,72	61,69	61,78	61,50	61,78	111K	17
19/03/2026	0,20%	0,12	60,97	60,00	60,00	61,40	116K	17
18/03/2026	-2,31%	-1,44	60,85	61,32	60,85	61,49	128K	19
17/03/2026	-0,34%	-0,21	62,29	62,85	62,26	62,85	37K	6
16/03/2026	0,61%	0,38	62,50	62,21	62,20	62,80	69K	9
13/03/2026	-1,05%	-0,66	62,12	62,98	62,12	62,98	56K	9
12/03/2026	-0,25%	-0,16	62,78	60,74	60,74	62,99	19K	3
11/03/2026	-0,03%	-0,02	62,94	62,95	62,94	62,96	25K	4
10/03/2026	-1,62%	-1,04	62,96	63,96	62,96	63,96	50K	8
09/03/2026	1,57%	0,99	64,00	63,35	63,35	64,00	51K	6
06/03/2026	-1,21%	-0,77	63,01	64,09	63,01	64,09	13K	2
05/03/2026	0,54%	0,34	63,78	64,00	63,00	64,00	96K	11
04/03/2026	0,49%	0,31	63,44	63,11	63,10	64,99	141K	18
03/03/2026	-6,64%	-4,49	63,13	67,53	62,90	67,53	510K	48
02/03/2026	-4,06%	-2,86	67,62	70,48	67,62	70,48	76K	7
26/02/2026	0,61%	0,43	70,48	70,67	70,41	70,67	49K	5
25/02/2026	0,55%	0,38	70,05	70,05	70,05	70,05	21K	2
24/02/2026	0,97%	0,67	69,67	69,00	68,10	70,23	76K	11
23/02/2026	-1,78%	-1,25	69,00	70,11	69,00	70,58	98K	9
20/02/2026	-0,01%	-0,01	70,25	69,50	69,03	70,25	28K	4
19/02/2026	1,86%	1,28	70,26	68,98	68,03	70,38	69K	10
18/02/2026	-0,75%	-0,52	68,98	67,16	64,00	68,98	808K	81
13/02/2026	-0,71%	-0,50	69,50	67,53	66,00	70,09	130K	19
12/02/2026	1,60%	1,10	70,00	70,68	67,31	70,97	180K	19
11/02/2026	5,21%	3,41	68,90	65,50	64,15	71,00	890K	93
09/02/2026	2,76%	1,76	65,49	63,69	63,53	65,50	181K	28
06/02/2026	0,85%	0,54	63,73	63,50	63,00	63,90	101K	9
05/02/2026	-0,91%	-0,58	63,19	63,67	63,10	64,18	190K	29
04/02/2026	0,27%	0,17	63,77	64,79	63,40	64,80	121K	17
03/02/2026	-1,20%	-0,77	63,60	63,57	63,51	65,07	96K	15
02/02/2026	0,58%	0,37	64,37	63,25	63,24	65,48	109K	16
30/01/2026	-0,70%	-0,45	64,00	64,48	63,60	65,38	218K	27
29/01/2026	0,91%	0,58	64,45	64,29	64,29	64,45	45K	6
28/01/2026	0,03%	0,02	63,87	64,27	63,00	64,49	210K	27
27/01/2026	0,93%	0,59	63,85	63,80	63,00	64,19	140K	15
26/01/2026	-3,35%	-2,19	63,26	64,44	63,26	64,99	257K	29
23/01/2026	-0,03%	-0,02	65,45	65,49	65,45	65,50	46K	7
22/01/2026	0,00%	0,00	65,47	65,47	65,47	65,47	7K	1
21/01/2026	3,43%	2,17	65,47	63,60	62,05	65,47	273K	37
20/01/2026	0,32%	0,20	63,30	63,21	63,00	63,99	82K	13
19/01/2026	0,33%	0,21	63,10	63,09	63,08	63,10	19K	3
16/01/2026	0,61%	0,38	62,89	63,11	62,00	63,11	19K	3
15/01/2026	-0,87%	-0,55	62,51	63,44	62,51	63,44	50K	7
14/01/2026	-1,33%	-0,85	63,06	64,25	63,06	64,34	38K	6
13/01/2026	-0,16%	-0,10	63,91	64,00	63,91	64,48	32K	5
12/01/2026	-0,31%	-0,20	64,01	65,99	64,01	65,99	45K	7
09/01/2026	-1,18%	-0,77	64,21	65,48	64,21	65,48	26K	4
08/01/2026	-0,02%	-0,01	64,98	64,90	64,90	65,88	26K	4
07/01/2026	-4,43%	-3,01	64,99	69,01	62,50	69,01	276K	35
06/01/2026	-0,69%	-0,47	68,00	69,95	67,50	69,95	184K	24
05/01/2026	-	-	68,47	68,47	68,47	68,48	34K	5

Date,Open,High,Low,Close,Volume
22-Jul-26,43.42,44.50,43.35,43.84,375537
21-Jul-26,44.10,44.14,43.50,43.52,393076
20-Jul-26,45.20,45.20,44.44,44.44,170626
17-Jul-26,46.40,46.50,45.11,45.11,280967
16-Jul-26,47.10,47.10,46.31,46.31,158934
15-Jul-26,48.31,49.83,47.36,47.36,495601
14-Jul-26,50.06,50.06,47.50,49.99,568512
13-Jul-26,51.99,51.99,50.01,50.01,529015
10-Jul-26,51.00,52.40,51.00,52.00,129968
09-Jul-26,50.45,51.99,49.50,51.99,414460
08-Jul-26,51.65,51.65,50.45,50.45,224048
07-Jul-26,52.61,52.75,51.69,51.69,183046
06-Jul-26,53.11,53.12,52.90,53.12,58384
03-Jul-26,53.42,53.48,51.96,53.48,517626
02-Jul-26,54.72,54.91,53.31,53.89,329144
30-Jun-26,54.87,54.87,54.35,54.84,141878
29-Jun-26,55.31,55.40,54.90,54.90,158846
26-Jun-26,54.52,57.82,54.52,55.32,414784
25-Jun-26,56.44,56.60,54.52,54.52,958997
24-Jun-26,56.91,56.91,56.03,56.45,253422
23-Jun-26,57.41,57.41,55.40,56.93,343956
22-Jun-26,58.42,58.61,57.72,57.72,190524
19-Jun-26,59.50,59.79,58.30,58.42,375226
18-Jun-26,59.83,59.83,59.77,59.77,29897
17-Jun-26,60.58,61.06,59.29,59.29,204495
16-Jun-26,60.50,60.59,59.25,60.59,358440
15-Jun-26,60.00,60.49,59.78,60.49,162260
12-Jun-26,62.28,62.28,59.78,59.78,229930
11-Jun-26,60.97,61.50,60.50,61.00,127850
10-Jun-26,60.60,60.80,60.60,60.80,12140
09-Jun-26,61.20,62.00,60.26,60.26,194605
08-Jun-26,63.46,63.46,60.50,60.50,74204
05-Jun-26,64.00,64.00,62.49,62.49,145863
03-Jun-26,64.21,64.51,64.20,64.34,70771
02-Jun-26,64.14,65.04,64.14,64.65,103183
01-Jun-26,65.40,65.40,63.74,63.74,58362
29-May-26,65.37,65.37,65.22,65.37,26119
28-May-26,65.59,65.63,65.27,65.63,26177
27-May-26,65.38,65.68,65.33,65.33,144177
26-May-26,64.61,65.40,64.61,65.39,65109
25-May-26,63.19,64.79,62.84,64.71,235806
22-May-26,63.52,63.87,63.10,63.10,107668
21-May-26,63.89,63.89,63.40,63.87,146418
20-May-26,64.00,64.25,63.87,63.87,95978
19-May-26,64.54,64.54,63.71,64.00,230340
18-May-26,64.70,64.82,64.38,64.45,335576
15-May-26,65.29,65.30,64.69,64.69,654374
14-May-26,65.40,65.49,64.80,65.27,874447
13-May-26,65.40,65.43,64.90,65.09,351462
12-May-26,65.40,65.50,65.05,65.40,195938
11-May-26,65.59,65.72,65.40,65.50,373782
08-May-26,65.17,65.65,65.01,65.30,823397
07-May-26,65.19,65.63,64.40,65.04,780498
06-May-26,64.29,64.68,64.29,64.67,1247713
05-May-26,64.24,64.24,63.50,63.89,676095
04-May-26,64.39,64.39,63.76,63.76,12815
30-Apr-26,64.02,64.63,63.92,64.08,333308
29-Apr-26,64.40,64.50,63.94,63.94,70727
28-Apr-26,64.00,64.40,64.00,64.00,160367
27-Apr-26,63.75,64.48,63.75,64.48,179120
24-Apr-26,63.44,63.80,63.20,63.33,63492
23-Apr-26,63.45,63.45,63.00,63.00,239775
22-Apr-26,62.99,63.49,62.99,63.00,63052
20-Apr-26,61.99,62.79,61.99,62.73,49971
17-Apr-26,61.35,63.04,61.30,62.79,130628
16-Apr-26,62.43,63.30,62.05,62.05,43779
15-Apr-26,62.00,63.00,61.03,62.43,49964
14-Apr-26,59.00,61.97,59.00,61.87,257098
13-Apr-26,58.16,58.49,57.70,57.90,371474
10-Apr-26,59.10,59.49,58.15,58.15,316470
09-Apr-26,59.75,59.75,58.70,58.80,419386
08-Apr-26,59.92,60.24,59.00,59.40,434321
07-Apr-26,60.07,60.07,59.51,59.75,196992
06-Apr-26,60.00,60.40,59.51,59.51,131668
02-Apr-26,60.02,60.15,60.00,60.13,216143
01-Apr-26,60.81,60.81,60.02,60.02,115024
31-Mar-26,61.01,61.01,59.87,59.87,108849
30-Mar-26,61.60,61.70,60.62,60.62,213512
27-Mar-26,61.37,62.53,61.35,61.35,61610
26-Mar-26,62.02,62.04,62.02,62.04,24814
25-Mar-26,62.70,62.75,61.71,61.71,87453
24-Mar-26,62.50,62.60,62.25,62.25,56295
23-Mar-26,62.00,62.95,60.46,61.99,467225
20-Mar-26,61.78,61.78,61.50,61.69,111066
19-Mar-26,60.00,61.40,60.00,60.97,115845
18-Mar-26,61.32,61.49,60.85,60.85,128399
17-Mar-26,62.85,62.85,62.26,62.29,37481
16-Mar-26,62.21,62.80,62.20,62.50,68870
13-Mar-26,62.98,62.98,62.12,62.12,56121
12-Mar-26,60.74,62.99,60.74,62.78,18651
11-Mar-26,62.95,62.96,62.94,62.94,25131
10-Mar-26,63.96,63.96,62.96,62.96,50458
09-Mar-26,63.35,64.00,63.35,64.00,50875
06-Mar-26,64.09,64.09,63.01,63.01,12710
05-Mar-26,64.00,64.00,63.00,63.78,95501
04-Mar-26,63.11,64.99,63.10,63.44,141091
03-Mar-26,67.53,67.53,62.90,63.13,509791
02-Mar-26,70.48,70.48,67.62,67.62,75811
26-Feb-26,70.67,70.67,70.41,70.48,49357
25-Feb-26,70.05,70.05,70.05,70.05,21015
24-Feb-26,69.00,70.23,68.10,69.67,76007
23-Feb-26,70.11,70.58,69.00,69.00,97583
20-Feb-26,69.50,70.25,69.03,70.25,27902
19-Feb-26,68.98,70.38,68.03,70.26,69395
18-Feb-26,67.16,68.98,64.00,68.98,808426
13-Feb-26,67.53,70.09,66.00,69.50,129625
12-Feb-26,70.68,70.97,67.31,70.00,179658
11-Feb-26,65.50,71.00,64.15,68.90,889738
09-Feb-26,63.69,65.50,63.53,65.49,180948
06-Feb-26,63.50,63.90,63.00,63.73,101142
05-Feb-26,63.67,64.18,63.10,63.19,190133
04-Feb-26,64.79,64.80,63.40,63.77,121407
03-Feb-26,63.57,65.07,63.51,63.60,96005
02-Feb-26,63.25,65.48,63.24,64.37,109024
30-Jan-26,64.48,65.38,63.60,64.00,218313
29-Jan-26,64.29,64.45,64.29,64.45,45099
28-Jan-26,64.27,64.49,63.00,63.87,210228
27-Jan-26,63.80,64.19,63.00,63.85,139664
26-Jan-26,64.44,64.99,63.26,63.26,256708
23-Jan-26,65.49,65.50,65.45,65.45,45841
22-Jan-26,65.47,65.47,65.47,65.47,6547
21-Jan-26,63.60,65.47,62.05,65.47,273353
20-Jan-26,63.21,63.99,63.00,63.30,82235
19-Jan-26,63.09,63.10,63.08,63.10,18927
16-Jan-26,63.11,63.11,62.00,62.89,18800
15-Jan-26,63.44,63.44,62.51,62.51,50463
14-Jan-26,64.25,64.34,63.06,63.06,38387
13-Jan-26,64.00,64.48,63.91,63.91,32087
12-Jan-26,65.99,65.99,64.01,64.01,45235
09-Jan-26,65.48,65.48,64.21,64.21,25909
08-Jan-26,64.90,65.88,64.90,64.98,26126
07-Jan-26,69.01,69.01,62.50,64.99,275875
06-Jan-26,69.95,69.95,67.50,68.00,184399
05-Jan-26,68.47,68.48,68.47,68.47,34237

*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