Cotação atual, histórico e gráfico do papel: RCSL1
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
23/01/2023 | -50,00% | -0,02 | 0,02 | 0,04 | 0,02 | 0,04 | 43K | 477 |
20/01/2023 | -33,33% | -0,02 | 0,04 | 0,05 | 0,04 | 0,05 | 42K | 383 |
19/01/2023 | 0,00% | 0,00 | 0,06 | 0,06 | 0,05 | 0,06 | 17K | 89 |
18/01/2023 | 20,00% | 0,01 | 0,06 | 0,06 | 0,05 | 0,06 | 13K | 126 |
17/01/2023 | -16,67% | -0,01 | 0,05 | 0,06 | 0,05 | 0,07 | 24K | 160 |
16/01/2023 | -14,29% | -0,01 | 0,06 | 0,06 | 0,05 | 0,07 | 76K | 1.065 |
13/01/2023 | 0,00% | 0,00 | 0,07 | 0,07 | 0,06 | 0,08 | 35K | 346 |
12/01/2023 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,09 | 92K | 214 |
11/01/2023 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,09 | 33K | 199 |
10/01/2023 | -20,00% | -0,02 | 0,08 | 0,11 | 0,07 | 0,12 | 229K | 480 |
09/01/2023 | 25,00% | 0,02 | 0,10 | 0,08 | 0,07 | 0,12 | 207K | 428 |
|
06/01/2023 | -11,11% | -0,01 | 0,08 | 0,09 | 0,07 | 0,09 | 28K | 182 |
05/01/2023 | 12,50% | 0,01 | 0,09 | 0,08 | 0,07 | 0,09 | 42K | 182 |
04/01/2023 | 14,29% | 0,01 | 0,08 | 0,08 | 0,07 | 0,10 | 126K | 432 |
03/01/2023 | 16,67% | 0,01 | 0,07 | 0,06 | 0,05 | 0,10 | 202K | 486 |
02/01/2023 | -25,00% | -0,02 | 0,06 | 0,07 | 0,04 | 0,08 | 101K | 401 |
29/12/2022 | -84,00% | -0,42 | 0,08 | 0,16 | 0,04 | 0,16 | 214K | 1.081 |
28/12/2022 | -36,71% | -0,29 | 0,50 | 0,79 | 0,40 | 0,79 | 94K | 184 |
27/12/2022 | 7.800,00% | 0,78 | 0,79 | 0,50 | 0,50 | 0,91 | 18K | 61 |
17/12/2018 | -50,00% | -0,01 | 0,01 | 0,03 | 0,01 | 0,03 | 5K | 56 |
14/12/2018 | 0,00% | 0,00 | 0,02 | 0,04 | 0,02 | 0,04 | 8K | 57 |
13/12/2018 | -60,00% | -0,03 | 0,02 | 0,04 | 0,02 | 0,04 | 2K | 27 |
12/12/2018 | 0,00% | 0,00 | 0,05 | 0,07 | 0,03 | 0,07 | 7K | 76 |
11/12/2018 | -28,57% | -0,02 | 0,05 | 0,07 | 0,05 | 0,08 | 16K | 47 |
10/12/2018 | -12,50% | -0,01 | 0,07 | 0,05 | 0,05 | 0,08 | 6K | 46 |
07/12/2018 | 0,00% | 0,00 | 0,08 | 0,06 | 0,06 | 0,08 | 13K | 41 |
06/12/2018 | 60,00% | 0,03 | 0,08 | 0,06 | 0,04 | 0,08 | 10K | 48 |
05/12/2018 | 0,00% | 0,00 | 0,05 | 0,05 | 0,05 | 0,06 | 3K | 31 |
04/12/2018 | -16,67% | -0,01 | 0,05 | 0,05 | 0,03 | 0,06 | 4K | 36 |
03/12/2018 | -25,00% | -0,02 | 0,06 | 0,08 | 0,05 | 0,09 | 5K | 60 |
30/11/2018 | -52,94% | -0,09 | 0,08 | 0,17 | 0,08 | 0,17 | 19K | 70 |
29/11/2018 | 0,00% | 0,00 | 0,17 | 0,17 | 0,14 | 0,20 | 60K | 213 |
28/11/2018 | -52,78% | -0,19 | 0,17 | 0,20 | 0,14 | 0,24 | 78K | 256 |
27/11/2018 | -5,26% | -0,02 | 0,36 | 0,56 | 0,33 | 0,60 | 556K | 1.214 |
26/11/2018 | 72,73% | 0,16 | 0,38 | 0,25 | 0,23 | 0,51 | 138K | 252 |
23/11/2018 | 1.000,00% | 0,20 | 0,22 | 0,35 | 0,19 | 0,40 | 148K | 415 |
30/03/2016 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,02 | 3K | 7 |
29/03/2016 | 0,00% | 0,00 | 0,02 | 0,01 | 0,01 | 0,02 | 4K | 20 |
18/03/2016 | 100,00% | 0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 2 | 1 |
17/03/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 554 | 5 |
16/03/2016 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 950 | 4 |
14/03/2016 | -33,33% | -0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 1K | 8 |
11/03/2016 | -40,00% | -0,02 | 0,03 | 0,03 | 0,03 | 0,04 | 2K | 13 |
10/03/2016 | 0,00% | 0,00 | 0,05 | 0,05 | 0,05 | 0,05 | 105 | 3 |
09/03/2016 | 400,00% | 0,04 | 0,05 | 0,05 | 0,05 | 0,06 | 2K | 29 |
18/10/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 700 | 4 |
16/10/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 430 | 6 |
10/10/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 160 | 3 |
05/10/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 29 | 3 |
04/10/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 500 | 2 |
03/10/2012 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 5K | 29 |
02/10/2012 | -33,33% | -0,01 | 0,02 | 0,02 | 0,01 | 0,03 | 74 | 8 |
01/10/2012 | 200,00% | 0,02 | 0,03 | 0,01 | 0,01 | 0,03 | 71 | 9 |
28/09/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 46 | 1 |
27/02/2012 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 5 |
24/02/2012 | 100,00% | 0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 102 | 3 |
23/02/2012 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 277 | 6 |
22/02/2012 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 8 |
17/02/2012 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,02 | 192 | 3 |
15/02/2012 | -33,33% | -0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 188 | 2 |
14/02/2012 | -25,00% | -0,01 | 0,03 | 0,04 | 0,02 | 0,04 | 10K | 22 |
13/02/2012 | 300,00% | 0,03 | 0,04 | 0,03 | 0,02 | 0,04 | 1K | 14 |
09/02/2012 | -96,67% | -0,29 | 0,01 | 0,01 | 0,01 | 0,01 | 20 | 1 |
30/11/2010 | -14,29% | -0,05 | 0,30 | 0,30 | 0,21 | 0,30 | 11K | 29 |
26/11/2010 | -39,66% | -0,23 | 0,35 | 0,35 | 0,35 | 0,35 | 24K | 14 |
24/11/2010 | 0,00% | 0,00 | 0,58 | 0,58 | 0,58 | 0,58 | 58 | 1 |
23/11/2010 | -1,69% | -0,01 | 0,58 | 0,58 | 0,58 | 0,58 | 58 | 1 |
22/11/2010 | 90,32% | 0,28 | 0,59 | 0,54 | 0,50 | 0,59 | 3K | 19 |
19/11/2010 | 34,78% | 0,08 | 0,31 | 0,31 | 0,31 | 0,31 | 93 | 3 |
18/11/2010 | -25,81% | -0,08 | 0,23 | 0,23 | 0,23 | 0,23 | 276 | 5 |
17/11/2010 | 0,00% | 0,00 | 0,31 | 0,30 | 0,30 | 0,31 | 154 | 3 |
16/11/2010 | 0,00% | 0,00 | 0,31 | 0,46 | 0,31 | 0,46 | 294 | 3 |
12/11/2010 | 0,00% | 0,00 | 0,31 | 0,31 | 0,31 | 0,31 | 31 | 1 |
11/11/2010 | 106,67% | 0,16 | 0,31 | 0,31 | 0,31 | 0,31 | 31 | 1 |
28/11/2008 | 0,00% | 0,00 | 0,15 | 0,15 | 0,15 | 0,15 | 45 | 1 |
27/11/2008 | 650,00% | 0,13 | 0,15 | 0,15 | 0,15 | 0,15 | 75 | 1 |
24/11/2008 | - | - | 0,02 | 0,01 | 0,01 | 0,02 | 213 | 3 |
Date,Open,High,Low,Close,Volume
23-Jan-23,0.04,0.04,0.02,0.02,42968
20-Jan-23,0.05,0.05,0.04,0.04,42399
19-Jan-23,0.06,0.06,0.05,0.06,17351
18-Jan-23,0.06,0.06,0.05,0.06,13341
17-Jan-23,0.06,0.07,0.05,0.05,24031
16-Jan-23,0.06,0.07,0.05,0.06,76311
13-Jan-23,0.07,0.08,0.06,0.07,35074
12-Jan-23,0.08,0.09,0.06,0.07,92067
11-Jan-23,0.08,0.09,0.07,0.08,33233
10-Jan-23,0.11,0.12,0.07,0.08,229457
09-Jan-23,0.08,0.12,0.07,0.10,206714
06-Jan-23,0.09,0.09,0.07,0.08,28437
05-Jan-23,0.08,0.09,0.07,0.09,42249
04-Jan-23,0.08,0.10,0.07,0.08,125644
03-Jan-23,0.06,0.10,0.05,0.07,201701
02-Jan-23,0.07,0.08,0.04,0.06,101361
29-Dec-22,0.16,0.16,0.04,0.08,213941
28-Dec-22,0.79,0.79,0.40,0.50,93886
27-Dec-22,0.50,0.91,0.50,0.79,18446
17-Dec-18,0.03,0.03,0.01,0.01,5147
14-Dec-18,0.04,0.04,0.02,0.02,7563
13-Dec-18,0.04,0.04,0.02,0.02,2412
12-Dec-18,0.07,0.07,0.03,0.05,7420
11-Dec-18,0.07,0.08,0.05,0.05,16259
10-Dec-18,0.05,0.08,0.05,0.07,6341
07-Dec-18,0.06,0.08,0.06,0.08,12831
06-Dec-18,0.06,0.08,0.04,0.08,9513
05-Dec-18,0.05,0.06,0.05,0.05,2567
04-Dec-18,0.05,0.06,0.03,0.05,3554
03-Dec-18,0.08,0.09,0.05,0.06,5184
30-Nov-18,0.17,0.17,0.08,0.08,19260
29-Nov-18,0.17,0.20,0.14,0.17,59527
28-Nov-18,0.20,0.24,0.14,0.17,77861
27-Nov-18,0.56,0.60,0.33,0.36,556094
26-Nov-18,0.25,0.51,0.23,0.38,137946
23-Nov-18,0.35,0.40,0.19,0.22,148496
30-Mar-16,0.02,0.02,0.01,0.02,2717
29-Mar-16,0.01,0.02,0.01,0.02,4197
18-Mar-16,0.02,0.02,0.02,0.02,2
17-Mar-16,0.01,0.01,0.01,0.01,554
16-Mar-16,0.02,0.02,0.01,0.01,950
14-Mar-16,0.02,0.02,0.02,0.02,1252
11-Mar-16,0.03,0.04,0.03,0.03,1611
10-Mar-16,0.05,0.05,0.05,0.05,105
09-Mar-16,0.05,0.06,0.05,0.05,1646
18-Oct-12,0.01,0.01,0.01,0.01,700
16-Oct-12,0.01,0.01,0.01,0.01,430
10-Oct-12,0.01,0.01,0.01,0.01,160
05-Oct-12,0.01,0.01,0.01,0.01,29
04-Oct-12,0.01,0.01,0.01,0.01,500
03-Oct-12,0.01,0.01,0.01,0.01,5050
02-Oct-12,0.02,0.03,0.01,0.02,74
01-Oct-12,0.01,0.03,0.01,0.03,71
28-Sep-12,0.01,0.01,0.01,0.01,46
27-Feb-12,0.01,0.01,0.01,0.01,1016
24-Feb-12,0.02,0.02,0.02,0.02,102
23-Feb-12,0.01,0.01,0.01,0.01,277
22-Feb-12,0.01,0.01,0.01,0.01,1423
17-Feb-12,0.02,0.02,0.02,0.02,192
15-Feb-12,0.02,0.02,0.02,0.02,188
14-Feb-12,0.04,0.04,0.02,0.03,10036
13-Feb-12,0.03,0.04,0.02,0.04,1298
09-Feb-12,0.01,0.01,0.01,0.01,20
30-Nov-10,0.30,0.30,0.21,0.30,11100
26-Nov-10,0.35,0.35,0.35,0.35,24185
24-Nov-10,0.58,0.58,0.58,0.58,58
23-Nov-10,0.58,0.58,0.58,0.58,58
22-Nov-10,0.54,0.59,0.50,0.59,3384
19-Nov-10,0.31,0.31,0.31,0.31,93
18-Nov-10,0.23,0.23,0.23,0.23,276
17-Nov-10,0.30,0.31,0.30,0.31,154
16-Nov-10,0.46,0.46,0.31,0.31,294
12-Nov-10,0.31,0.31,0.31,0.31,31
11-Nov-10,0.31,0.31,0.31,0.31,31
28-Nov-08,0.15,0.15,0.15,0.15,45
27-Nov-08,0.15,0.15,0.15,0.15,75
24-Nov-08,0.01,0.02,0.01,0.02,213
*exoneração de responsabilidade e termos de uso