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
16/10/2026	4,00%	0,08	2,08	2,03	1,96	2,12	332K	235
15/10/2026	0,00%	0,00	2,00	2,02	1,98	2,12	280K	181
14/10/2026	-6,98%	-0,15	2,00	2,10	1,92	2,42	731K	514
13/10/2026	8,59%	0,17	2,15	2,04	1,98	2,51	2M	1.890
09/10/2026	-1,49%	-0,03	1,98	2,06	1,97	2,13	483K	372
08/10/2026	6,35%	0,12	2,01	1,92	1,92	2,30	412K	228
07/10/2026	5,59%	0,10	1,89	1,82	1,78	2,02	1M	904
06/10/2026	0,56%	0,01	1,79	1,79	1,76	1,82	62K	56
05/10/2026	313,95%	1,35	1,78	1,72	1,72	1,95	306K	474
02/10/2026	-14,00%	-0,07	0,43	0,48	0,41	0,50	141K	229
01/10/2026	0,00%	0,00	0,50	0,51	0,48	0,51	26K	43
30/09/2026	-1,96%	-0,01	0,50	0,52	0,48	0,52	26K	45
29/09/2026	0,00%	0,00	0,51	0,52	0,50	0,53	39K	51
28/09/2026	-1,92%	-0,01	0,51	0,51	0,51	0,53	70K	409
25/09/2026	-3,70%	-0,02	0,52	0,54	0,52	0,54	255K	720
24/09/2026	3,85%	0,02	0,54	0,52	0,50	0,55	645K	1.146
23/09/2026	4,00%	0,02	0,52	0,54	0,49	0,55	973K	1.057
22/09/2026	-1,96%	-0,01	0,50	0,53	0,49	0,53	81K	274
21/09/2026	6,25%	0,03	0,51	0,48	0,48	0,57	901K	948
18/09/2026	2,13%	0,01	0,48	0,48	0,46	0,51	215K	385
17/09/2026	-9,62%	-0,05	0,47	0,55	0,43	0,58	2M	1.594
16/09/2026	18,18%	0,08	0,52	0,43	0,42	0,59	3M	2.733
15/09/2026	4,76%	0,02	0,44	0,43	0,41	0,45	30K	83
14/09/2026	-4,55%	-0,02	0,42	0,45	0,41	0,45	130K	226
11/09/2026	4,76%	0,02	0,44	0,41	0,41	0,45	100K	199
10/09/2026	0,00%	0,00	0,42	0,41	0,40	0,45	104K	87
09/09/2026	-2,33%	-0,01	0,42	0,43	0,39	0,44	92K	95
08/09/2026	7,50%	0,03	0,43	0,41	0,40	0,43	95K	110
04/09/2026	8,11%	0,03	0,40	0,38	0,37	0,41	230K	133
03/09/2026	-5,13%	-0,02	0,37	0,39	0,36	0,39	95K	79
02/09/2026	0,00%	0,00	0,39	0,37	0,37	0,39	44K	51
01/09/2026	2,63%	0,01	0,39	0,36	0,35	0,39	152K	99
31/08/2026	0,00%	0,00	0,38	0,39	0,37	0,39	30K	44
28/08/2026	-2,56%	-0,01	0,38	0,40	0,36	0,40	137K	95
27/08/2026	-2,50%	-0,01	0,39	0,41	0,38	0,41	155K	92
26/08/2026	0,00%	0,00	0,40	0,40	0,40	0,41	107K	67
25/08/2026	-2,44%	-0,01	0,40	0,41	0,40	0,42	99K	64
24/08/2026	-2,38%	-0,01	0,41	0,42	0,40	0,44	176K	166
21/08/2026	2,44%	0,01	0,42	0,41	0,41	0,44	153K	89
20/08/2026	0,00%	0,00	0,41	0,42	0,40	0,44	228K	163
19/08/2026	0,00%	0,00	0,41	0,41	0,41	0,43	51K	52
18/08/2026	0,00%	0,00	0,41	0,42	0,41	0,43	16K	27
17/08/2026	0,00%	0,00	0,41	0,41	0,40	0,42	6K	21
14/08/2026	0,00%	0,00	0,41	0,43	0,40	0,43	19K	27
13/08/2026	0,00%	0,00	0,41	0,39	0,39	0,44	48K	191
12/08/2026	0,00%	0,00	0,41	0,41	0,40	0,42	19K	30
11/08/2026	0,00%	0,00	0,41	0,39	0,39	0,43	42K	48
10/08/2026	0,00%	0,00	0,41	0,39	0,38	0,42	36K	70
07/08/2026	-16,33%	-0,08	0,41	0,50	0,38	0,51	261K	297
06/08/2026	-7,55%	-0,04	0,49	0,54	0,48	0,58	114K	93
05/08/2026	-3,64%	-0,02	0,53	0,55	0,53	0,59	199K	160
04/08/2026	7,84%	0,04	0,55	0,52	0,50	0,63	586K	726
03/08/2026	10,87%	0,05	0,51	0,47	0,46	0,52	155K	114
31/07/2026	-2,13%	-0,01	0,46	0,47	0,45	0,47	21K	29
30/07/2026	2,17%	0,01	0,47	0,47	0,45	0,47	62K	33
29/07/2026	2,22%	0,01	0,46	0,47	0,45	0,47	42K	17
28/07/2026	0,00%	0,00	0,45	0,44	0,44	0,46	33K	21
27/07/2026	4,65%	0,02	0,45	0,43	0,43	0,46	37K	39
24/07/2026	-4,44%	-0,02	0,43	0,47	0,42	0,47	30K	41
23/07/2026	-2,17%	-0,01	0,45	0,47	0,45	0,48	24K	39
22/07/2026	4,55%	0,02	0,46	0,45	0,45	0,48	61K	43
21/07/2026	-2,22%	-0,01	0,44	0,45	0,42	0,48	22K	45
20/07/2026	2,27%	0,01	0,45	0,45	0,45	0,49	31K	59
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	-	-	0,65	0,67	0,64	0,68	133K	175

Date,Open,High,Low,Close,Volume
16-Oct-26,2.03,2.12,1.96,2.08,331660
15-Oct-26,2.02,2.12,1.98,2.00,279935
14-Oct-26,2.10,2.42,1.92,2.00,731475
13-Oct-26,2.04,2.51,1.98,2.15,2038209
09-Oct-26,2.06,2.13,1.97,1.98,483328
08-Oct-26,1.92,2.30,1.92,2.01,411820
07-Oct-26,1.82,2.02,1.78,1.89,1292683
06-Oct-26,1.79,1.82,1.76,1.79,62365
05-Oct-26,1.72,1.95,1.72,1.78,305719
02-Oct-26,0.48,0.50,0.41,0.43,140820
01-Oct-26,0.51,0.51,0.48,0.50,25707
30-Sep-26,0.52,0.52,0.48,0.50,25542
29-Sep-26,0.52,0.53,0.50,0.51,38972
28-Sep-26,0.51,0.53,0.51,0.51,69771
25-Sep-26,0.54,0.54,0.52,0.52,255376
24-Sep-26,0.52,0.55,0.50,0.54,644900
23-Sep-26,0.54,0.55,0.49,0.52,972800
22-Sep-26,0.53,0.53,0.49,0.50,81402
21-Sep-26,0.48,0.57,0.48,0.51,900871
18-Sep-26,0.48,0.51,0.46,0.48,215197
17-Sep-26,0.55,0.58,0.43,0.47,1755444
16-Sep-26,0.43,0.59,0.42,0.52,2580961
15-Sep-26,0.43,0.45,0.41,0.44,30255
14-Sep-26,0.45,0.45,0.41,0.42,130431
11-Sep-26,0.41,0.45,0.41,0.44,100198
10-Sep-26,0.41,0.45,0.40,0.42,103766
09-Sep-26,0.43,0.44,0.39,0.42,91651
08-Sep-26,0.41,0.43,0.40,0.43,94856
04-Sep-26,0.38,0.41,0.37,0.40,229817
03-Sep-26,0.39,0.39,0.36,0.37,95265
02-Sep-26,0.37,0.39,0.37,0.39,44076
01-Sep-26,0.36,0.39,0.35,0.39,152311
31-Aug-26,0.39,0.39,0.37,0.38,29859
28-Aug-26,0.40,0.40,0.36,0.38,137351
27-Aug-26,0.41,0.41,0.38,0.39,154853
26-Aug-26,0.40,0.41,0.40,0.40,106570
25-Aug-26,0.41,0.42,0.40,0.40,99359
24-Aug-26,0.42,0.44,0.40,0.41,176389
21-Aug-26,0.41,0.44,0.41,0.42,153113
20-Aug-26,0.42,0.44,0.40,0.41,227884
19-Aug-26,0.41,0.43,0.41,0.41,50697
18-Aug-26,0.42,0.43,0.41,0.41,16186
17-Aug-26,0.41,0.42,0.40,0.41,6288
14-Aug-26,0.43,0.43,0.40,0.41,19332
13-Aug-26,0.39,0.44,0.39,0.41,48492
12-Aug-26,0.41,0.42,0.40,0.41,18916
11-Aug-26,0.39,0.43,0.39,0.41,41695
10-Aug-26,0.39,0.42,0.38,0.41,35510
07-Aug-26,0.50,0.51,0.38,0.41,261225
06-Aug-26,0.54,0.58,0.48,0.49,113881
05-Aug-26,0.55,0.59,0.53,0.53,199038
04-Aug-26,0.52,0.63,0.50,0.55,586471
03-Aug-26,0.47,0.52,0.46,0.51,155140
31-Jul-26,0.47,0.47,0.45,0.46,21391
30-Jul-26,0.47,0.47,0.45,0.47,62166
29-Jul-26,0.47,0.47,0.45,0.46,41752
28-Jul-26,0.44,0.46,0.44,0.45,33048
27-Jul-26,0.43,0.46,0.43,0.45,37024
24-Jul-26,0.47,0.47,0.42,0.43,29984
23-Jul-26,0.47,0.48,0.45,0.45,23948
22-Jul-26,0.45,0.48,0.45,0.46,60530
21-Jul-26,0.45,0.48,0.42,0.44,21619
20-Jul-26,0.45,0.49,0.45,0.45,31172
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

*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