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
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	-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	-	-	3,00	3,05	2,96	3,07	164K	113

Date,Open,High,Low,Close,Volume
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
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

*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