Cotação atual, histórico e gráfico do papel: RCSL3

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 RCSL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	10,00%	0,04	0,44	0,44	0,40	0,45	50K	71
16/07/2026	0,00%	0,00	0,40	0,41	0,40	0,43	30K	56
15/07/2026	0,00%	0,00	0,40	0,41	0,39	0,41	9K	17
14/07/2026	2,56%	0,01	0,40	0,39	0,39	0,40	13K	13
13/07/2026	-4,88%	-0,02	0,39	0,41	0,39	0,42	12K	27
10/07/2026	0,00%	0,00	0,41	0,40	0,39	0,41	11K	29
09/07/2026	2,50%	0,01	0,41	0,41	0,40	0,41	8K	15
08/07/2026	-2,44%	-0,01	0,40	0,40	0,39	0,40	9K	26
07/07/2026	0,00%	0,00	0,41	0,41	0,39	0,41	11K	23
06/07/2026	2,50%	0,01	0,41	0,39	0,39	0,42	10K	24
03/07/2026	0,00%	0,00	0,40	0,40	0,39	0,40	6K	14
02/07/2026	0,00%	0,00	0,40	0,38	0,38	0,41	31K	39
01/07/2026	2,56%	0,01	0,40	0,39	0,39	0,42	22K	35
30/06/2026	-2,50%	-0,01	0,39	0,39	0,38	0,43	43K	83
29/06/2026	5,26%	0,02	0,40	0,38	0,38	0,45	71K	76
26/06/2026	-7,32%	-0,03	0,38	0,42	0,38	0,44	76K	96
25/06/2026	-6,82%	-0,03	0,41	0,44	0,40	0,51	181K	205
24/06/2026	18,92%	0,07	0,44	0,38	0,38	0,48	342K	324
23/06/2026	-5,13%	-0,02	0,37	0,39	0,35	0,39	57K	65
22/06/2026	8,33%	0,03	0,39	0,36	0,35	0,39	84K	88
19/06/2026	0,00%	0,00	0,36	0,36	0,35	0,37	18K	38
18/06/2026	-2,70%	-0,01	0,36	0,38	0,36	0,38	3K	10
17/06/2026	0,00%	0,00	0,37	0,37	0,36	0,38	12K	19
16/06/2026	0,00%	0,00	0,37	0,37	0,36	0,38	11K	28
15/06/2026	0,00%	0,00	0,37	0,37	0,36	0,38	18K	39
12/06/2026	0,00%	0,00	0,37	0,37	0,35	0,37	23K	35
11/06/2026	2,78%	0,01	0,37	0,37	0,36	0,37	12K	30
10/06/2026	-2,70%	-0,01	0,36	0,37	0,35	0,37	15K	25
09/06/2026	0,00%	0,00	0,37	0,37	0,36	0,37	9K	33
08/06/2026	0,00%	0,00	0,37	0,37	0,36	0,37	14K	31
05/06/2026	-2,63%	-0,01	0,37	0,37	0,36	0,38	41K	55
03/06/2026	0,00%	0,00	0,38	0,38	0,37	0,39	18K	31
02/06/2026	2,70%	0,01	0,38	0,38	0,37	0,38	16K	26
01/06/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	9K	32
29/05/2026	0,00%	0,00	0,38	0,38	0,37	0,38	7K	13
28/05/2026	2,70%	0,01	0,38	0,38	0,37	0,38	16K	23
27/05/2026	-2,63%	-0,01	0,37	0,38	0,37	0,39	9K	31
26/05/2026	0,00%	0,00	0,38	0,37	0,37	0,39	6K	18
25/05/2026	0,00%	0,00	0,38	0,39	0,37	0,40	100K	112
22/05/2026	2,70%	0,01	0,38	0,38	0,37	0,39	31K	41
21/05/2026	-5,13%	-0,02	0,37	0,39	0,37	0,39	9K	22
20/05/2026	5,41%	0,02	0,39	0,39	0,37	0,39	6K	21
19/05/2026	0,00%	0,00	0,37	0,39	0,36	0,39	14K	50
18/05/2026	0,00%	0,00	0,37	0,37	0,37	0,39	18K	44
15/05/2026	-2,63%	-0,01	0,37	0,39	0,37	0,39	11K	33
14/05/2026	-2,56%	-0,01	0,38	0,39	0,38	0,39	32K	45
13/05/2026	5,41%	0,02	0,39	0,37	0,37	0,39	39K	57
12/05/2026	-5,13%	-0,02	0,37	0,39	0,37	0,39	24K	48
11/05/2026	2,63%	0,01	0,39	0,40	0,38	0,40	29K	64
08/05/2026	-5,00%	-0,02	0,38	0,40	0,37	0,41	71K	93
07/05/2026	-2,44%	-0,01	0,40	0,42	0,40	0,42	28K	58
06/05/2026	2,50%	0,01	0,41	0,43	0,40	0,44	134K	222
05/05/2026	-6,98%	-0,03	0,40	0,45	0,40	0,46	162K	225
04/05/2026	-6,52%	-0,03	0,43	0,48	0,40	0,51	355K	508
30/04/2026	-8,00%	-0,04	0,46	0,50	0,46	0,53	131K	232
29/04/2026	-7,41%	-0,04	0,50	0,55	0,50	0,56	76K	172
28/04/2026	-5,26%	-0,03	0,54	0,60	0,54	0,60	110K	166
27/04/2026	7,55%	0,04	0,57	0,54	0,54	0,64	316K	316
24/04/2026	-7,02%	-0,04	0,53	0,55	0,51	0,60	116K	203
23/04/2026	-8,06%	-0,05	0,57	0,62	0,56	0,63	80K	186
22/04/2026	-1,59%	-0,01	0,62	0,62	0,57	0,64	99K	123
20/04/2026	1,61%	0,01	0,63	0,62	0,62	0,64	22K	80
17/04/2026	-1,59%	-0,01	0,62	0,63	0,62	0,65	88K	113
16/04/2026	0,00%	0,00	0,63	0,65	0,62	0,65	26K	62
15/04/2026	-1,56%	-0,01	0,63	0,65	0,63	0,65	41K	88
14/04/2026	-1,54%	-0,01	0,64	0,65	0,64	0,65	50K	119
13/04/2026	0,00%	0,00	0,65	0,65	0,63	0,66	63K	86
10/04/2026	0,00%	0,00	0,65	0,65	0,64	0,66	35K	67
09/04/2026	1,56%	0,01	0,65	0,65	0,64	0,66	52K	113
08/04/2026	-1,54%	-0,01	0,64	0,65	0,64	0,67	144K	151
07/04/2026	-2,99%	-0,02	0,65	0,67	0,64	0,68	133K	175
06/04/2026	-1,47%	-0,01	0,67	0,69	0,67	0,70	170K	123
02/04/2026	-1,45%	-0,01	0,68	0,70	0,67	0,70	231K	164
01/04/2026	-1,43%	-0,01	0,69	0,69	0,68	0,71	128K	151
31/03/2026	1,45%	0,01	0,70	0,69	0,67	0,71	103K	208
30/03/2026	0,00%	0,00	0,69	0,70	0,68	0,72	89K	110
27/03/2026	0,00%	0,00	0,69	0,71	0,68	0,72	193K	170
26/03/2026	-2,82%	-0,02	0,69	0,72	0,69	0,77	366K	286
25/03/2026	0,00%	0,00	0,71	0,72	0,71	0,76	745K	604
24/03/2026	0,00%	0,00	0,71	0,71	0,70	0,73	127K	115
23/03/2026	4,41%	0,03	0,71	0,69	0,69	0,77	334K	448
20/03/2026	0,00%	0,00	0,68	0,69	0,67	0,71	49K	100
19/03/2026	-4,23%	-0,03	0,68	0,71	0,67	0,71	122K	217
18/03/2026	1,43%	0,01	0,71	0,70	0,70	0,72	105K	127
17/03/2026	-2,78%	-0,02	0,70	0,70	0,70	0,72	31K	74
16/03/2026	2,86%	0,02	0,72	0,71	0,71	0,73	61K	61
13/03/2026	-1,41%	-0,01	0,70	0,73	0,70	0,75	212K	216
12/03/2026	-1,39%	-0,01	0,71	0,73	0,71	0,74	163K	204
11/03/2026	1,41%	0,01	0,72	0,72	0,72	0,74	118K	121
10/03/2026	-4,05%	-0,03	0,71	0,75	0,71	0,77	121K	188
09/03/2026	5,71%	0,04	0,74	0,68	0,68	0,76	371K	278
06/03/2026	-2,78%	-0,02	0,70	0,71	0,69	0,78	243K	316
05/03/2026	-7,69%	-0,06	0,72	0,79	0,72	0,83	505K	456
04/03/2026	-7,14%	-0,06	0,78	0,85	0,76	0,87	604K	603
03/03/2026	-72,55%	-2,22	0,84	0,82	0,79	0,93	2M	1.041
02/03/2026	14,61%	0,39	3,06	2,63	2,63	3,12	2M	812
27/02/2026	-5,65%	-0,16	2,67	2,80	2,67	2,88	258K	200
26/02/2026	-2,75%	-0,08	2,83	2,90	2,83	2,91	269K	129
25/02/2026	-1,02%	-0,03	2,91	2,94	2,90	2,94	41K	48
24/02/2026	0,00%	0,00	2,94	2,94	2,83	3,00	389K	244
23/02/2026	1,73%	0,05	2,94	2,97	2,91	3,01	80K	88
20/02/2026	-3,67%	-0,11	2,89	3,00	2,88	3,03	236K	166
19/02/2026	-1,64%	-0,05	3,00	3,05	2,96	3,07	164K	113
18/02/2026	-0,33%	-0,01	3,05	3,09	3,00	3,09	48K	55
13/02/2026	2,00%	0,06	3,06	3,00	2,98	3,09	189K	98
12/02/2026	-2,60%	-0,08	3,00	3,08	2,99	3,14	635K	250
11/02/2026	-1,60%	-0,05	3,08	3,16	3,02	3,28	1M	533
10/02/2026	-7,94%	-0,27	3,13	3,41	3,07	3,47	980K	508
09/02/2026	3,66%	0,12	3,40	3,30	3,20	3,46	2M	796
06/02/2026	14,69%	0,42	3,28	2,90	2,86	3,61	3M	1.243
05/02/2026	-2,05%	-0,06	2,86	2,90	2,86	2,95	157K	128
04/02/2026	0,00%	0,00	2,92	2,98	2,89	3,00	447K	204
03/02/2026	-0,68%	-0,02	2,92	2,94	2,88	3,01	353K	275
02/02/2026	-2,33%	-0,07	2,94	3,04	2,86	3,04	579K	357
30/01/2026	2,38%	0,07	3,01	2,94	2,82	3,08	779K	564
29/01/2026	-4,23%	-0,13	2,94	3,05	2,91	3,10	453K	273
28/01/2026	-2,85%	-0,09	3,07	3,20	2,99	3,20	875K	427
27/01/2026	0,32%	0,01	3,16	3,17	3,14	3,28	1M	595
26/01/2026	5,00%	0,15	3,15	3,11	2,97	3,22	2M	974
23/01/2026	-3,54%	-0,11	3,00	3,15	2,90	3,20	1M	645
22/01/2026	-0,32%	-0,01	3,11	3,21	3,06	3,36	2M	1.038
21/01/2026	-12,61%	-0,45	3,12	3,65	3,07	3,66	2M	1.033
20/01/2026	1,42%	0,05	3,57	3,57	3,43	3,72	2M	952
19/01/2026	7,32%	0,24	3,52	3,21	3,17	3,69	3M	1.615
16/01/2026	7,19%	0,22	3,28	3,03	3,02	3,49	3M	1.175
15/01/2026	-17,52%	-0,65	3,06	3,76	2,90	3,88	4M	2.127
14/01/2026	-1,59%	-0,06	3,71	3,83	3,64	3,93	2M	1.103
13/01/2026	5,01%	0,18	3,77	3,48	3,45	3,99	3M	1.313
12/01/2026	-8,65%	-0,34	3,59	4,37	3,59	4,68	7M	2.406
09/01/2026	9,17%	0,33	3,93	3,91	3,80	4,60	7M	1.888
08/01/2026	39,00%	1,01	3,60	2,60	2,53	3,71	6M	1.952
07/01/2026	1,97%	0,05	2,59	2,58	2,42	2,69	1M	401
06/01/2026	1,60%	0,04	2,54	2,56	2,45	2,65	1M	395
05/01/2026	-	-	2,50	2,34	2,31	2,56	769K	339

Date,Open,High,Low,Close,Volume
17-Jul-26,0.44,0.45,0.40,0.44,50196
16-Jul-26,0.41,0.43,0.40,0.40,30411
15-Jul-26,0.41,0.41,0.39,0.40,8591
14-Jul-26,0.39,0.40,0.39,0.40,12913
13-Jul-26,0.41,0.42,0.39,0.39,12373
10-Jul-26,0.40,0.41,0.39,0.41,10607
09-Jul-26,0.41,0.41,0.40,0.41,7566
08-Jul-26,0.40,0.40,0.39,0.40,9187
07-Jul-26,0.41,0.41,0.39,0.41,10544
06-Jul-26,0.39,0.42,0.39,0.41,9502
03-Jul-26,0.40,0.40,0.39,0.40,6468
02-Jul-26,0.38,0.41,0.38,0.40,30562
01-Jul-26,0.39,0.42,0.39,0.40,21656
30-Jun-26,0.39,0.43,0.38,0.39,43382
29-Jun-26,0.38,0.45,0.38,0.40,71369
26-Jun-26,0.42,0.44,0.38,0.38,75602
25-Jun-26,0.44,0.51,0.40,0.41,180765
24-Jun-26,0.38,0.48,0.38,0.44,341621
23-Jun-26,0.39,0.39,0.35,0.37,56808
22-Jun-26,0.36,0.39,0.35,0.39,83575
19-Jun-26,0.36,0.37,0.35,0.36,18493
18-Jun-26,0.38,0.38,0.36,0.36,2929
17-Jun-26,0.37,0.38,0.36,0.37,12284
16-Jun-26,0.37,0.38,0.36,0.37,11306
15-Jun-26,0.37,0.38,0.36,0.37,18406
12-Jun-26,0.37,0.37,0.35,0.37,22797
11-Jun-26,0.37,0.37,0.36,0.37,11693
10-Jun-26,0.37,0.37,0.35,0.36,14609
09-Jun-26,0.37,0.37,0.36,0.37,8620
08-Jun-26,0.37,0.37,0.36,0.37,13776
05-Jun-26,0.37,0.38,0.36,0.37,40618
03-Jun-26,0.38,0.39,0.37,0.38,17968
02-Jun-26,0.38,0.38,0.37,0.38,16460
01-Jun-26,0.38,0.38,0.37,0.37,9083
29-May-26,0.38,0.38,0.37,0.38,6943
28-May-26,0.38,0.38,0.37,0.38,15789
27-May-26,0.38,0.39,0.37,0.37,8638
26-May-26,0.37,0.39,0.37,0.38,6089
25-May-26,0.39,0.40,0.37,0.38,100198
22-May-26,0.38,0.39,0.37,0.38,30847
21-May-26,0.39,0.39,0.37,0.37,9048
20-May-26,0.39,0.39,0.37,0.39,5523
19-May-26,0.39,0.39,0.36,0.37,14321
18-May-26,0.37,0.39,0.37,0.37,17665
15-May-26,0.39,0.39,0.37,0.37,11155
14-May-26,0.39,0.39,0.38,0.38,31763
13-May-26,0.37,0.39,0.37,0.39,39167
12-May-26,0.39,0.39,0.37,0.37,24208
11-May-26,0.40,0.40,0.38,0.39,28609
08-May-26,0.40,0.41,0.37,0.38,70734
07-May-26,0.42,0.42,0.40,0.40,27590
06-May-26,0.43,0.44,0.40,0.41,134358
05-May-26,0.45,0.46,0.40,0.40,161684
04-May-26,0.48,0.51,0.40,0.43,354700
30-Apr-26,0.50,0.53,0.46,0.46,131407
29-Apr-26,0.55,0.56,0.50,0.50,76438
28-Apr-26,0.60,0.60,0.54,0.54,110408
27-Apr-26,0.54,0.64,0.54,0.57,315969
24-Apr-26,0.55,0.60,0.51,0.53,115840
23-Apr-26,0.62,0.63,0.56,0.57,80472
22-Apr-26,0.62,0.64,0.57,0.62,99499
20-Apr-26,0.62,0.64,0.62,0.63,22179
17-Apr-26,0.63,0.65,0.62,0.62,88362
16-Apr-26,0.65,0.65,0.62,0.63,25576
15-Apr-26,0.65,0.65,0.63,0.63,40960
14-Apr-26,0.65,0.65,0.64,0.64,50479
13-Apr-26,0.65,0.66,0.63,0.65,62677
10-Apr-26,0.65,0.66,0.64,0.65,34737
09-Apr-26,0.65,0.66,0.64,0.65,52444
08-Apr-26,0.65,0.67,0.64,0.64,144101
07-Apr-26,0.67,0.68,0.64,0.65,133428
06-Apr-26,0.69,0.70,0.67,0.67,170404
02-Apr-26,0.70,0.70,0.67,0.68,230905
01-Apr-26,0.69,0.71,0.68,0.69,127621
31-Mar-26,0.69,0.71,0.67,0.70,103322
30-Mar-26,0.70,0.72,0.68,0.69,89259
27-Mar-26,0.71,0.72,0.68,0.69,193401
26-Mar-26,0.72,0.77,0.69,0.69,366461
25-Mar-26,0.72,0.76,0.71,0.71,745322
24-Mar-26,0.71,0.73,0.70,0.71,126803
23-Mar-26,0.69,0.77,0.69,0.71,333941
20-Mar-26,0.69,0.71,0.67,0.68,49248
19-Mar-26,0.71,0.71,0.67,0.68,121630
18-Mar-26,0.70,0.72,0.70,0.71,104523
17-Mar-26,0.70,0.72,0.70,0.70,30936
16-Mar-26,0.71,0.73,0.71,0.72,60817
13-Mar-26,0.73,0.75,0.70,0.70,211732
12-Mar-26,0.73,0.74,0.71,0.71,162569
11-Mar-26,0.72,0.74,0.72,0.72,117749
10-Mar-26,0.75,0.77,0.71,0.71,120546
09-Mar-26,0.68,0.76,0.68,0.74,370547
06-Mar-26,0.71,0.78,0.69,0.70,243076
05-Mar-26,0.79,0.83,0.72,0.72,504761
04-Mar-26,0.85,0.87,0.76,0.78,604238
03-Mar-26,0.82,0.93,0.79,0.84,1550700
02-Mar-26,2.63,3.12,2.63,3.06,1530508
27-Feb-26,2.80,2.88,2.67,2.67,257561
26-Feb-26,2.90,2.91,2.83,2.83,269434
25-Feb-26,2.94,2.94,2.90,2.91,40587
24-Feb-26,2.94,3.00,2.83,2.94,389255
23-Feb-26,2.97,3.01,2.91,2.94,80266
20-Feb-26,3.00,3.03,2.88,2.89,236250
19-Feb-26,3.05,3.07,2.96,3.00,163838
18-Feb-26,3.09,3.09,3.00,3.05,47788
13-Feb-26,3.00,3.09,2.98,3.06,189198
12-Feb-26,3.08,3.14,2.99,3.00,634751
11-Feb-26,3.16,3.28,3.02,3.08,1368192
10-Feb-26,3.41,3.47,3.07,3.13,980398
09-Feb-26,3.30,3.46,3.20,3.40,1504079
06-Feb-26,2.90,3.61,2.86,3.28,2989256
05-Feb-26,2.90,2.95,2.86,2.86,156512
04-Feb-26,2.98,3.00,2.89,2.92,446554
03-Feb-26,2.94,3.01,2.88,2.92,353272
02-Feb-26,3.04,3.04,2.86,2.94,579293
30-Jan-26,2.94,3.08,2.82,3.01,779028
29-Jan-26,3.05,3.10,2.91,2.94,452624
28-Jan-26,3.20,3.20,2.99,3.07,874930
27-Jan-26,3.17,3.28,3.14,3.16,1390442
26-Jan-26,3.11,3.22,2.97,3.15,2306033
23-Jan-26,3.15,3.20,2.90,3.00,1294988
22-Jan-26,3.21,3.36,3.06,3.11,2080261
21-Jan-26,3.65,3.66,3.07,3.12,2198946
20-Jan-26,3.57,3.72,3.43,3.57,2289632
19-Jan-26,3.21,3.69,3.17,3.52,3231604
16-Jan-26,3.03,3.49,3.02,3.28,2692156
15-Jan-26,3.76,3.88,2.90,3.06,4032461
14-Jan-26,3.83,3.93,3.64,3.71,2141097
13-Jan-26,3.48,3.99,3.45,3.77,3107948
12-Jan-26,4.37,4.68,3.59,3.59,6642095
09-Jan-26,3.91,4.60,3.80,3.93,6673687
08-Jan-26,2.60,3.71,2.53,3.60,5591778
07-Jan-26,2.58,2.69,2.42,2.59,1109451
06-Jan-26,2.56,2.65,2.45,2.54,1082461
05-Jan-26,2.34,2.56,2.31,2.50,769066

*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: RCSL3