Cotação atual, histórico e gráfico do papel: RCSL2

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 RCSL2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	220	25
20/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	730	35
19/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	539	48
18/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	578	43
17/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	1K	68
16/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	7K	211
13/01/2023	0,00%	0,00	0,01	0,01	0,01	0,01	42K	212
12/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	27K	245
11/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	19K	210
10/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	10K	168
09/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	26K	193

06/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	44K	919
05/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	45K	559
04/01/2023	0,00%	0,00	0,01	0,01	0,01	0,02	30K	264
03/01/2023	-50,00%	-0,01	0,01	0,01	0,01	0,02	74K	616
02/01/2023	100,00%	0,01	0,02	0,01	0,01	0,02	35K	350
29/12/2022	-66,67%	-0,02	0,01	0,03	0,01	0,03	91K	505
28/12/2022	-25,00%	-0,01	0,03	0,05	0,03	0,06	79K	719
27/12/2022	300,00%	0,03	0,04	0,05	0,04	0,08	174K	676
17/12/2018	0,00%	0,00	0,01	0,01	0,01	0,01	2K	9
14/12/2018	0,00%	0,00	0,01	0,01	0,01	0,01	2K	15
13/12/2018	0,00%	0,00	0,01	0,01	0,01	0,01	10K	55
12/12/2018	0,00%	0,00	0,01	0,02	0,01	0,02	16K	94
11/12/2018	-50,00%	-0,01	0,01	0,02	0,01	0,02	34K	181
10/12/2018	0,00%	0,00	0,02	0,02	0,01	0,02	21K	94
07/12/2018	0,00%	0,00	0,02	0,02	0,01	0,03	30K	114
06/12/2018	-33,33%	-0,01	0,02	0,02	0,01	0,03	24K	183
05/12/2018	50,00%	0,01	0,03	0,02	0,02	0,03	19K	157
04/12/2018	-33,33%	-0,01	0,02	0,02	0,01	0,03	22K	132
03/12/2018	-25,00%	-0,01	0,03	0,04	0,01	0,04	75K	273
30/11/2018	-20,00%	-0,01	0,04	0,05	0,04	0,06	91K	210
29/11/2018	-37,50%	-0,03	0,05	0,07	0,04	0,08	208K	458
28/11/2018	-50,00%	-0,08	0,08	0,08	0,07	0,11	533K	1.092
27/11/2018	-20,00%	-0,04	0,16	0,21	0,14	0,25	2M	1.878
26/11/2018	33,33%	0,05	0,20	0,18	0,15	0,22	1M	1.808
23/11/2018	1.400,00%	0,14	0,15	0,12	0,12	0,27	1M	2.802
30/03/2016	0,00%	0,00	0,01	0,01	0,01	0,01	2K	6
22/03/2016	0,00%	0,00	0,01	0,01	0,01	0,01	736	5
21/03/2016	0,00%	0,00	0,01	0,01	0,01	0,01	62	3
18/03/2016	-50,00%	-0,01	0,01	0,01	0,01	0,02	2K	19
17/03/2016	100,00%	0,01	0,02	0,01	0,01	0,02	8K	35
16/03/2016	-50,00%	-0,01	0,01	0,01	0,01	0,02	2K	41
15/03/2016	0,00%	0,00	0,02	0,02	0,01	0,02	2K	26
14/03/2016	100,00%	0,01	0,02	0,02	0,02	0,03	8K	38
11/03/2016	-75,00%	-0,03	0,01	0,03	0,01	0,03	9K	66
10/03/2016	-33,33%	-0,02	0,04	0,19	0,04	0,19	741	11
09/03/2016	500,00%	0,05	0,06	0,06	0,06	0,06	768	4
18/10/2012	0,00%	0,00	0,01	0,01	0,01	0,01	667	1
17/10/2012	0,00%	0,00	0,01	0,01	0,01	0,01	20	1
10/10/2012	0,00%	0,00	0,01	0,01	0,01	0,01	2K	3
28/09/2012	0,00%	0,00	0,01	0,01	0,01	0,01	200	2
28/02/2012	0,00%	0,00	0,01	0,01	0,01	0,01	2K	9
27/02/2012	0,00%	0,00	0,01	0,01	0,01	0,01	870	2
24/02/2012	0,00%	0,00	0,01	0,01	0,01	0,01	1K	7
23/02/2012	0,00%	0,00	0,01	0,01	0,01	0,01	353	3
22/02/2012	0,00%	0,00	0,01	0,01	0,01	0,02	3K	22
17/02/2012	0,00%	0,00	0,01	0,01	0,01	0,02	3K	29
16/02/2012	0,00%	0,00	0,01	0,01	0,01	0,02	7K	40
15/02/2012	0,00%	0,00	0,01	0,01	0,01	0,02	973	13
14/02/2012	0,00%	0,00	0,01	0,01	0,01	0,02	8K	33
13/02/2012	0,00%	0,00	0,01	0,01	0,01	0,02	2K	18
10/02/2012	-50,00%	-0,01	0,01	0,01	0,01	0,02	4K	26
09/02/2012	0,00%	0,00	0,02	0,01	0,01	0,02	7K	41
08/02/2012	0,00%	0,00	0,02	0,02	0,02	0,02	16K	23
07/02/2012	-33,33%	-0,01	0,02	0,03	0,02	0,03	20K	41
06/02/2012	200,00%	0,02	0,03	0,01	0,01	0,04	25K	65
02/12/2010	0,00%	0,00	0,01	0,01	0,01	0,01	9K	27
01/12/2010	-50,00%	-0,01	0,01	0,02	0,01	0,02	1K	37
30/11/2010	-33,33%	-0,01	0,02	0,02	0,01	0,03	33K	52
29/11/2010	0,00%	0,00	0,03	0,03	0,02	0,03	6K	6
26/11/2010	50,00%	0,01	0,03	0,02	0,02	0,04	71K	73
25/11/2010	0,00%	0,00	0,02	0,03	0,02	0,03	1K	12
24/11/2010	0,00%	0,00	0,02	0,02	0,01	0,02	4K	9
23/11/2010	0,00%	0,00	0,02	0,03	0,01	0,03	3K	21
22/11/2010	0,00%	0,00	0,02	0,02	0,02	0,02	16K	59
19/11/2010	0,00%	0,00	0,02	0,02	0,01	0,03	14K	31
18/11/2010	0,00%	0,00	0,02	0,02	0,02	0,03	30K	42
17/11/2010	-33,33%	-0,01	0,02	0,03	0,02	0,03	24K	24
16/11/2010	-25,00%	-0,01	0,03	0,03	0,02	0,04	12K	62
12/11/2010	33,33%	0,01	0,04	0,03	0,03	0,04	408	7
11/11/2010	-50,00%	-0,03	0,03	0,06	0,03	0,06	4K	7
10/11/2010	50,00%	0,02	0,06	0,01	0,01	0,06	1K	18
01/12/2008	0,00%	0,00	0,04	0,02	0,02	0,04	334	8
28/11/2008	-42,86%	-0,03	0,04	0,08	0,03	0,08	2K	20
27/11/2008	-41,67%	-0,05	0,07	0,13	0,07	0,13	3K	9
26/11/2008	-33,33%	-0,06	0,12	0,20	0,12	0,20	1K	12
25/11/2008	1.700,00%	0,17	0,18	0,10	0,10	0,27	3K	17
24/11/2008	-	-	0,01	0,01	0,01	0,01	2K	4

Date,Open,High,Low,Close,Volume
23-Jan-23,0.01,0.01,0.01,0.01,220
20-Jan-23,0.01,0.01,0.01,0.01,730
19-Jan-23,0.01,0.01,0.01,0.01,539
18-Jan-23,0.01,0.01,0.01,0.01,578
17-Jan-23,0.01,0.01,0.01,0.01,1331
16-Jan-23,0.01,0.01,0.01,0.01,6703
13-Jan-23,0.01,0.01,0.01,0.01,42293
12-Jan-23,0.01,0.02,0.01,0.01,27396
11-Jan-23,0.01,0.02,0.01,0.01,19290
10-Jan-23,0.01,0.02,0.01,0.01,10239
09-Jan-23,0.01,0.02,0.01,0.01,25518
06-Jan-23,0.01,0.02,0.01,0.01,44392
05-Jan-23,0.01,0.02,0.01,0.01,45490
04-Jan-23,0.01,0.02,0.01,0.01,30159
03-Jan-23,0.01,0.02,0.01,0.01,74420
02-Jan-23,0.01,0.02,0.01,0.02,34801
29-Dec-22,0.03,0.03,0.01,0.01,91358
28-Dec-22,0.05,0.06,0.03,0.03,78824
27-Dec-22,0.05,0.08,0.04,0.04,174389
17-Dec-18,0.01,0.01,0.01,0.01,2199
14-Dec-18,0.01,0.01,0.01,0.01,2150
13-Dec-18,0.01,0.01,0.01,0.01,10161
12-Dec-18,0.02,0.02,0.01,0.01,15820
11-Dec-18,0.02,0.02,0.01,0.01,33933
10-Dec-18,0.02,0.02,0.01,0.02,20600
07-Dec-18,0.02,0.03,0.01,0.02,29660
06-Dec-18,0.02,0.03,0.01,0.02,24293
05-Dec-18,0.02,0.03,0.02,0.03,18813
04-Dec-18,0.02,0.03,0.01,0.02,21748
03-Dec-18,0.04,0.04,0.01,0.03,74581
30-Nov-18,0.05,0.06,0.04,0.04,90977
29-Nov-18,0.07,0.08,0.04,0.05,207506
28-Nov-18,0.08,0.11,0.07,0.08,532691
27-Nov-18,0.21,0.25,0.14,0.16,1547196
26-Nov-18,0.18,0.22,0.15,0.20,1215108
23-Nov-18,0.12,0.27,0.12,0.15,1124243
30-Mar-16,0.01,0.01,0.01,0.01,1700
22-Mar-16,0.01,0.01,0.01,0.01,736
21-Mar-16,0.01,0.01,0.01,0.01,62
18-Mar-16,0.01,0.02,0.01,0.01,2319
17-Mar-16,0.01,0.02,0.01,0.02,7871
16-Mar-16,0.01,0.02,0.01,0.01,2125
15-Mar-16,0.02,0.02,0.01,0.02,2260
14-Mar-16,0.02,0.03,0.02,0.02,7665
11-Mar-16,0.03,0.03,0.01,0.01,8737
10-Mar-16,0.19,0.19,0.04,0.04,741
09-Mar-16,0.06,0.06,0.06,0.06,768
18-Oct-12,0.01,0.01,0.01,0.01,667
17-Oct-12,0.01,0.01,0.01,0.01,20
10-Oct-12,0.01,0.01,0.01,0.01,1800
28-Sep-12,0.01,0.01,0.01,0.01,200
28-Feb-12,0.01,0.01,0.01,0.01,2231
27-Feb-12,0.01,0.01,0.01,0.01,870
24-Feb-12,0.01,0.01,0.01,0.01,1006
23-Feb-12,0.01,0.01,0.01,0.01,353
22-Feb-12,0.01,0.02,0.01,0.01,2773
17-Feb-12,0.01,0.02,0.01,0.01,3191
16-Feb-12,0.01,0.02,0.01,0.01,7468
15-Feb-12,0.01,0.02,0.01,0.01,973
14-Feb-12,0.01,0.02,0.01,0.01,7937
13-Feb-12,0.01,0.02,0.01,0.01,2288
10-Feb-12,0.01,0.02,0.01,0.01,3527
09-Feb-12,0.01,0.02,0.01,0.02,6988
08-Feb-12,0.02,0.02,0.02,0.02,15592
07-Feb-12,0.03,0.03,0.02,0.02,19731
06-Feb-12,0.01,0.04,0.01,0.03,24733
02-Dec-10,0.01,0.01,0.01,0.01,9193
01-Dec-10,0.02,0.02,0.01,0.01,1472
30-Nov-10,0.02,0.03,0.01,0.02,32926
29-Nov-10,0.03,0.03,0.02,0.03,5849
26-Nov-10,0.02,0.04,0.02,0.03,70587
25-Nov-10,0.03,0.03,0.02,0.02,1079
24-Nov-10,0.02,0.02,0.01,0.02,4201
23-Nov-10,0.03,0.03,0.01,0.02,3013
22-Nov-10,0.02,0.02,0.02,0.02,16260
19-Nov-10,0.02,0.03,0.01,0.02,13741
18-Nov-10,0.02,0.03,0.02,0.02,30182
17-Nov-10,0.03,0.03,0.02,0.02,24102
16-Nov-10,0.03,0.04,0.02,0.03,12314
12-Nov-10,0.03,0.04,0.03,0.04,408
11-Nov-10,0.06,0.06,0.03,0.03,3620
10-Nov-10,0.01,0.06,0.01,0.06,1013
01-Dec-08,0.02,0.04,0.02,0.04,334
28-Nov-08,0.08,0.08,0.03,0.04,1794
27-Nov-08,0.13,0.13,0.07,0.07,3229
26-Nov-08,0.20,0.20,0.12,0.12,1478
25-Nov-08,0.10,0.27,0.10,0.18,2516
24-Nov-08,0.01,0.01,0.01,0.01,1649

*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: RCSL2