Cotação atual, histórico e gráfico do papel: RCSL3
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 |
| 17/07/2019 | -8,38% | -0,14 | 1,53 | 1,67 | 1,46 | 1,67 | 208K | 181 |
| 16/07/2019 | -2,34% | -0,04 | 1,67 | 1,84 | 1,55 | 1,85 | 39K | 63 |
| 15/07/2019 | -2,84% | -0,05 | 1,71 | 1,87 | 1,70 | 1,90 | 122K | 190 |
| 12/07/2019 | 7,32% | 0,12 | 1,76 | 1,74 | 1,70 | 1,94 | 218K | 325 |
| 11/07/2019 | 5,81% | 0,09 | 1,64 | 1,60 | 1,55 | 1,70 | 120K | 160 |
| 10/07/2019 | 9,15% | 0,13 | 1,55 | 1,43 | 1,42 | 1,63 | 117K | 114 |
| 08/07/2019 | 2,16% | 0,03 | 1,42 | 1,39 | 1,35 | 1,47 | 99K | 135 |
| 05/07/2019 | 0,00% | 0,00 | 1,39 | 1,39 | 1,36 | 1,43 | 40K | 56 |
| 04/07/2019 | 2,96% | 0,04 | 1,39 | 1,36 | 1,31 | 1,49 | 123K | 210 |
| 03/07/2019 | 1,50% | 0,02 | 1,35 | 1,35 | 1,29 | 1,35 | 3K | 10 |
| 02/07/2019 | -0,75% | -0,01 | 1,33 | 1,30 | 1,30 | 1,34 | 18K | 22 |
| 01/07/2019 | 0,00% | 0,00 | 1,34 | 1,35 | 1,25 | 1,35 | 794 | 6 |
| 28/06/2019 | 0,75% | 0,01 | 1,34 | 1,30 | 1,27 | 1,35 | 9K | 26 |
| 27/06/2019 | -2,21% | -0,03 | 1,33 | 1,34 | 1,29 | 1,35 | 2K | 8 |
| 26/06/2019 | 1,49% | 0,02 | 1,36 | 1,35 | 1,34 | 1,37 | 6K | 22 |
| 25/06/2019 | 3,08% | 0,04 | 1,34 | 1,36 | 1,33 | 1,36 | 1K | 5 |
| 24/06/2019 | -1,52% | -0,02 | 1,30 | 1,34 | 1,30 | 1,34 | 6K | 11 |
| 21/06/2019 | 0,76% | 0,01 | 1,32 | 1,31 | 1,29 | 1,32 | 5K | 31 |
| 19/06/2019 | -0,76% | -0,01 | 1,31 | 1,36 | 1,30 | 1,36 | 2K | 5 |
| 18/06/2019 | -3,65% | -0,05 | 1,32 | 1,36 | 1,30 | 1,38 | 34K | 47 |
| 14/06/2019 | 1,48% | 0,02 | 1,37 | 1,33 | 1,33 | 1,37 | 23K | 22 |
| 13/06/2019 | 0,00% | 0,00 | 1,35 | 1,40 | 1,34 | 1,40 | 26K | 14 |
| 12/06/2019 | -2,88% | -0,04 | 1,35 | 1,40 | 1,35 | 1,40 | 17K | 27 |
| 11/06/2019 | -2,11% | -0,03 | 1,39 | 1,40 | 1,35 | 1,40 | 6K | 9 |
| 10/06/2019 | 1,43% | 0,02 | 1,42 | 1,43 | 1,39 | 1,43 | 1K | 9 |
| 07/06/2019 | 5,26% | 0,07 | 1,40 | 1,43 | 1,33 | 1,43 | 53K | 25 |
| 06/06/2019 | -5,00% | -0,07 | 1,33 | 1,40 | 1,33 | 1,42 | 13K | 15 |
| 05/06/2019 | 0,00% | 0,00 | 1,40 | 1,43 | 1,39 | 1,43 | 4K | 10 |
| 04/06/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,39 | 1,45 | 7K | 16 |
| 03/06/2019 | 0,00% | 0,00 | 1,40 | 1,45 | 1,31 | 1,47 | 6K | 17 |
| 31/05/2019 | 0,00% | 0,00 | 1,40 | 1,46 | 1,40 | 1,48 | 5K | 9 |
| 30/05/2019 | 5,26% | 0,07 | 1,40 | 1,46 | 1,37 | 1,46 | 145K | 203 |
| 29/05/2019 | -5,00% | -0,07 | 1,33 | 1,47 | 1,33 | 1,47 | 12K | 32 |
| 28/05/2019 | -4,76% | -0,07 | 1,40 | 1,48 | 1,33 | 1,48 | 19K | 56 |
| 27/05/2019 | 2,80% | 0,04 | 1,47 | 1,47 | 1,40 | 1,55 | 98K | 138 |
| 24/05/2019 | 1,42% | 0,02 | 1,43 | 1,41 | 1,36 | 1,47 | 10K | 33 |
| 23/05/2019 | -0,70% | -0,01 | 1,41 | 1,46 | 1,39 | 1,46 | 1K | 8 |
| 22/05/2019 | 1,43% | 0,02 | 1,42 | 1,40 | 1,40 | 1,42 | 12K | 16 |
| 21/05/2019 | -1,41% | -0,02 | 1,40 | 1,38 | 1,38 | 1,42 | 19K | 16 |
| 20/05/2019 | 6,77% | 0,09 | 1,42 | 1,49 | 1,36 | 1,49 | 2K | 12 |
| 17/05/2019 | -2,92% | -0,04 | 1,33 | 1,40 | 1,26 | 1,40 | 4K | 14 |
| 16/05/2019 | -2,14% | -0,03 | 1,37 | 1,48 | 1,37 | 1,48 | 10K | 36 |
| 15/05/2019 | -2,10% | -0,03 | 1,40 | 1,48 | 1,31 | 1,48 | 20K | 74 |
| 14/05/2019 | -1,38% | -0,02 | 1,43 | 1,55 | 1,43 | 1,59 | 27K | 48 |
| 13/05/2019 | 1,40% | 0,02 | 1,45 | 1,59 | 1,35 | 1,59 | 82K | 79 |
| 10/05/2019 | -7,14% | -0,11 | 1,43 | 1,54 | 1,43 | 1,54 | 5K | 8 |
| 09/05/2019 | 2,67% | 0,04 | 1,54 | 1,58 | 1,48 | 1,58 | 5K | 28 |
| 08/05/2019 | -6,25% | -0,10 | 1,50 | 1,59 | 1,50 | 1,60 | 35K | 57 |
| 07/05/2019 | 0,63% | 0,01 | 1,60 | 1,60 | 1,52 | 1,63 | 24K | 39 |
| 06/05/2019 | -5,36% | -0,09 | 1,59 | 1,73 | 1,56 | 1,73 | 64K | 127 |
| 03/05/2019 | 0,00% | 0,00 | 1,68 | 1,67 | 1,63 | 1,77 | 64K | 87 |
| 02/05/2019 | -2,33% | -0,04 | 1,68 | 1,75 | 1,65 | 1,76 | 29K | 54 |
| 30/04/2019 | -6,52% | -0,12 | 1,72 | 1,90 | 1,67 | 1,90 | 111K | 182 |
| 29/04/2019 | -9,36% | -0,19 | 1,84 | 1,85 | 1,79 | 1,90 | 145K | 270 |
| 26/04/2019 | 0,50% | 0,01 | 2,03 | 2,00 | 1,90 | 2,03 | 14K | 13 |
| 25/04/2019 | 1,00% | 0,02 | 2,02 | 1,95 | 1,90 | 2,03 | 2K | 8 |
| 24/04/2019 | -1,48% | -0,03 | 2,00 | 1,90 | 1,75 | 2,01 | 4K | 10 |
| 23/04/2019 | -0,49% | -0,01 | 2,03 | 1,90 | 1,90 | 2,05 | 11K | 13 |
| 22/04/2019 | -0,49% | -0,01 | 2,04 | 2,05 | 1,96 | 2,05 | 1K | 4 |
| 17/04/2019 | 0,00% | 0,00 | 2,05 | 2,04 | 2,04 | 2,05 | 3K | 3 |
| 16/04/2019 | 0,00% | 0,00 | 2,05 | 2,05 | 1,81 | 2,05 | 14K | 30 |
| 15/04/2019 | 2,50% | 0,05 | 2,05 | 2,00 | 1,98 | 2,05 | 3K | 9 |
| 12/04/2019 | -2,91% | -0,06 | 2,00 | 2,01 | 1,99 | 2,04 | 4K | 11 |
| 11/04/2019 | -1,44% | -0,03 | 2,06 | 2,04 | 2,01 | 2,17 | 17K | 20 |
| 10/04/2019 | 0,97% | 0,02 | 2,09 | 2,25 | 2,02 | 2,25 | 24K | 24 |
| 09/04/2019 | -7,59% | -0,17 | 2,07 | 2,10 | 1,98 | 2,13 | 244K | 205 |
| 08/04/2019 | -2,18% | -0,05 | 2,24 | 2,25 | 2,16 | 2,25 | 8K | 10 |
| 04/04/2019 | 0,00% | 0,00 | 2,29 | 2,30 | 2,20 | 2,30 | 2K | 6 |
| 03/04/2019 | -0,43% | -0,01 | 2,29 | 2,29 | 2,26 | 2,32 | 17K | 15 |
| 02/04/2019 | 0,00% | 0,00 | 2,30 | 2,30 | 2,30 | 2,34 | 1K | 5 |
| 01/04/2019 | 0,00% | 0,00 | 2,30 | 2,30 | 2,20 | 2,30 | 4K | 12 |
| 29/03/2019 | 0,00% | 0,00 | 2,30 | 2,34 | 2,25 | 2,34 | 6K | 12 |
| 28/03/2019 | -3,36% | -0,08 | 2,30 | 2,30 | 2,20 | 2,37 | 44K | 37 |
| 27/03/2019 | 2,15% | 0,05 | 2,38 | 2,40 | 2,20 | 2,40 | 13K | 20 |
| 26/03/2019 | 6,88% | 0,15 | 2,33 | 2,30 | 2,30 | 2,45 | 37K | 69 |
| 25/03/2019 | -6,84% | -0,16 | 2,18 | 2,30 | 2,12 | 2,30 | 13K | 28 |
| 22/03/2019 | -2,50% | -0,06 | 2,34 | 2,40 | 2,20 | 2,41 | 5K | 12 |
| 21/03/2019 | 0,42% | 0,01 | 2,40 | 2,41 | 2,24 | 2,41 | 8K | 14 |
| 20/03/2019 | -2,45% | -0,06 | 2,39 | 2,45 | 2,30 | 2,54 | 45K | 56 |
| 19/03/2019 | 9,38% | 0,21 | 2,45 | 2,31 | 2,30 | 2,70 | 409K | 420 |
| 18/03/2019 | 2,28% | 0,05 | 2,24 | 2,00 | 2,00 | 2,42 | 45K | 65 |
| 15/03/2019 | -0,45% | -0,01 | 2,19 | 2,10 | 2,10 | 2,19 | 429 | 2 |
| 14/03/2019 | 2,33% | 0,05 | 2,20 | 2,24 | 2,15 | 2,25 | 3K | 9 |
| 13/03/2019 | -0,46% | -0,01 | 2,15 | 2,24 | 2,12 | 2,24 | 27K | 32 |
| 12/03/2019 | -7,69% | -0,18 | 2,16 | 2,16 | 2,14 | 2,30 | 84K | 121 |
| 27/02/2019 | 0,86% | 0,02 | 2,34 | 2,35 | 2,25 | 2,35 | 1K | 5 |
| 26/02/2019 | 0,43% | 0,01 | 2,32 | 2,26 | 2,18 | 2,35 | 53K | 36 |
| 25/02/2019 | 0,43% | 0,01 | 2,31 | 2,39 | 2,20 | 2,39 | 5K | 14 |
| 22/02/2019 | -1,29% | -0,03 | 2,30 | 2,35 | 2,30 | 2,35 | 3K | 10 |
| 21/02/2019 | 1,30% | 0,03 | 2,33 | 2,35 | 2,25 | 2,39 | 31K | 23 |
| 20/02/2019 | -4,56% | -0,11 | 2,30 | 2,42 | 2,30 | 2,42 | 9K | 17 |
| 19/02/2019 | 2,55% | 0,06 | 2,41 | 2,44 | 2,24 | 2,44 | 57K | 78 |
| 18/02/2019 | -1,67% | -0,04 | 2,35 | 2,43 | 2,25 | 2,44 | 98K | 99 |
| 15/02/2019 | -0,42% | -0,01 | 2,39 | 2,49 | 2,30 | 2,50 | 47K | 47 |
| 14/02/2019 | -0,41% | -0,01 | 2,40 | 2,53 | 2,38 | 2,53 | 43K | 10 |
| 13/02/2019 | -1,63% | -0,04 | 2,41 | 2,59 | 2,36 | 2,64 | 56K | 81 |
| 12/02/2019 | -1,61% | -0,04 | 2,45 | 2,35 | 2,25 | 2,51 | 9K | 23 |
| 11/02/2019 | -2,35% | -0,06 | 2,49 | 2,55 | 2,34 | 2,55 | 3K | 8 |
| 08/02/2019 | 4,08% | 0,10 | 2,55 | 2,45 | 2,20 | 2,55 | 6K | 17 |
| 07/02/2019 | -2,00% | -0,05 | 2,45 | 2,64 | 2,39 | 2,64 | 11K | 15 |
| 06/02/2019 | -3,85% | -0,10 | 2,50 | 2,55 | 2,45 | 2,55 | 11K | 6 |
Date,Open,High,Low,Close,Volume
17-Jul-19,1.67,1.67,1.46,1.53,208149
16-Jul-19,1.84,1.85,1.55,1.67,39236
15-Jul-19,1.87,1.90,1.70,1.71,122275
12-Jul-19,1.74,1.94,1.70,1.76,217838
11-Jul-19,1.60,1.70,1.55,1.64,119744
10-Jul-19,1.43,1.63,1.42,1.55,116910
08-Jul-19,1.39,1.47,1.35,1.42,99082
05-Jul-19,1.39,1.43,1.36,1.39,40195
04-Jul-19,1.36,1.49,1.31,1.39,123260
03-Jul-19,1.35,1.35,1.29,1.35,2530
02-Jul-19,1.30,1.34,1.30,1.33,18368
01-Jul-19,1.35,1.35,1.25,1.34,794
28-Jun-19,1.30,1.35,1.27,1.34,9371
27-Jun-19,1.34,1.35,1.29,1.33,1965
26-Jun-19,1.35,1.37,1.34,1.36,5540
25-Jun-19,1.36,1.36,1.33,1.34,1207
24-Jun-19,1.34,1.34,1.30,1.30,6126
21-Jun-19,1.31,1.32,1.29,1.32,4677
19-Jun-19,1.36,1.36,1.30,1.31,1706
18-Jun-19,1.36,1.38,1.30,1.32,34158
14-Jun-19,1.33,1.37,1.33,1.37,22636
13-Jun-19,1.40,1.40,1.34,1.35,26188
12-Jun-19,1.40,1.40,1.35,1.35,17343
11-Jun-19,1.40,1.40,1.35,1.39,6353
10-Jun-19,1.43,1.43,1.39,1.42,1269
07-Jun-19,1.43,1.43,1.33,1.40,52995
06-Jun-19,1.40,1.42,1.33,1.33,12796
05-Jun-19,1.43,1.43,1.39,1.40,4178
04-Jun-19,1.40,1.45,1.39,1.40,6726
03-Jun-19,1.45,1.47,1.31,1.40,5687
31-May-19,1.46,1.48,1.40,1.40,4600
30-May-19,1.46,1.46,1.37,1.40,144530
29-May-19,1.47,1.47,1.33,1.33,12100
28-May-19,1.48,1.48,1.33,1.40,19219
27-May-19,1.47,1.55,1.40,1.47,98038
24-May-19,1.41,1.47,1.36,1.43,9510
23-May-19,1.46,1.46,1.39,1.41,1431
22-May-19,1.40,1.42,1.40,1.42,11634
21-May-19,1.38,1.42,1.38,1.40,18780
20-May-19,1.49,1.49,1.36,1.42,2252
17-May-19,1.40,1.40,1.26,1.33,3663
16-May-19,1.48,1.48,1.37,1.37,10406
15-May-19,1.48,1.48,1.31,1.40,19795
14-May-19,1.55,1.59,1.43,1.43,26518
13-May-19,1.59,1.59,1.35,1.45,81774
10-May-19,1.54,1.54,1.43,1.43,5394
09-May-19,1.58,1.58,1.48,1.54,5262
08-May-19,1.59,1.60,1.50,1.50,35356
07-May-19,1.60,1.63,1.52,1.60,23555
06-May-19,1.73,1.73,1.56,1.59,64063
03-May-19,1.67,1.77,1.63,1.68,63683
02-May-19,1.75,1.76,1.65,1.68,29058
30-Apr-19,1.90,1.90,1.67,1.72,111487
29-Apr-19,1.85,1.90,1.79,1.84,145087
26-Apr-19,2.00,2.03,1.90,2.03,13823
25-Apr-19,1.95,2.03,1.90,2.02,1550
24-Apr-19,1.90,2.01,1.75,2.00,4282
23-Apr-19,1.90,2.05,1.90,2.03,11213
22-Apr-19,2.05,2.05,1.96,2.04,1193
17-Apr-19,2.04,2.05,2.04,2.05,3484
16-Apr-19,2.05,2.05,1.81,2.05,14274
15-Apr-19,2.00,2.05,1.98,2.05,3435
12-Apr-19,2.01,2.04,1.99,2.00,3997
11-Apr-19,2.04,2.17,2.01,2.06,17204
10-Apr-19,2.25,2.25,2.02,2.09,24204
09-Apr-19,2.10,2.13,1.98,2.07,243910
08-Apr-19,2.25,2.25,2.16,2.24,7634
04-Apr-19,2.30,2.30,2.20,2.29,1802
03-Apr-19,2.29,2.32,2.26,2.29,16950
02-Apr-19,2.30,2.34,2.30,2.30,1154
01-Apr-19,2.30,2.30,2.20,2.30,3639
29-Mar-19,2.34,2.34,2.25,2.30,5910
28-Mar-19,2.30,2.37,2.20,2.30,43670
27-Mar-19,2.40,2.40,2.20,2.38,13477
26-Mar-19,2.30,2.45,2.30,2.33,37481
25-Mar-19,2.30,2.30,2.12,2.18,13495
22-Mar-19,2.40,2.41,2.20,2.34,4564
21-Mar-19,2.41,2.41,2.24,2.40,8024
20-Mar-19,2.45,2.54,2.30,2.39,44809
19-Mar-19,2.31,2.70,2.30,2.45,409287
18-Mar-19,2.00,2.42,2.00,2.24,44768
15-Mar-19,2.10,2.19,2.10,2.19,429
14-Mar-19,2.24,2.25,2.15,2.20,3297
13-Mar-19,2.24,2.24,2.12,2.15,26977
12-Mar-19,2.16,2.30,2.14,2.16,83967
27-Feb-19,2.35,2.35,2.25,2.34,1144
26-Feb-19,2.26,2.35,2.18,2.32,53143
25-Feb-19,2.39,2.39,2.20,2.31,4763
22-Feb-19,2.35,2.35,2.30,2.30,2559
21-Feb-19,2.35,2.39,2.25,2.33,31469
20-Feb-19,2.42,2.42,2.30,2.30,9151
19-Feb-19,2.44,2.44,2.24,2.41,57152
18-Feb-19,2.43,2.44,2.25,2.35,98297
15-Feb-19,2.49,2.50,2.30,2.39,47470
14-Feb-19,2.53,2.53,2.38,2.40,42900
13-Feb-19,2.59,2.64,2.36,2.41,56475
12-Feb-19,2.35,2.51,2.25,2.45,9101
11-Feb-19,2.55,2.55,2.34,2.49,2668
08-Feb-19,2.45,2.55,2.20,2.55,5722
07-Feb-19,2.64,2.64,2.39,2.45,10517
06-Feb-19,2.55,2.55,2.45,2.50,10682
04-Feb-19,2.70,2.70,2.50,2.60,10682
01-Feb-19,2.63,2.63,2.50,2.60,10682
31-Jan-19,2.61,2.62,2.50,2.61,10682
30-Jan-19,2.63,2.64,2.63,2.64,10682
29-Jan-19,2.60,2.60,2.49,2.50,10682
28-Jan-19,2.63,2.63,2.55,2.55,10682
24-Jan-19,2.60,2.70,2.60,2.62,10682
23-Jan-19,2.75,2.75,2.60,2.68,10682
22-Jan-19,2.69,2.75,2.50,2.50,10682
21-Jan-19,2.73,2.73,2.60,2.64,10682
18-Jan-19,2.73,2.74,2.65,2.65,10682
17-Jan-19,2.68,2.85,2.62,2.70,10682
16-Jan-19,2.68,2.68,2.60,2.65,10682
15-Jan-19,2.68,2.69,2.51,2.65,10682
14-Jan-19,2.70,2.70,2.55,2.69,10682
11-Jan-19,2.69,2.75,2.61,2.73,10682
10-Jan-19,2.72,2.72,2.58,2.69,10682
09-Jan-19,2.69,2.69,2.51,2.64,10682
08-Jan-19,2.80,2.80,2.60,2.68,10682
07-Jan-19,2.90,2.94,2.54,2.65,10682
04-Jan-19,2.65,2.65,2.50,2.50,10682
03-Jan-19,2.67,2.70,2.60,2.65,10682
02-Jan-19,2.70,2.70,2.50,2.68,10682
28-Dec-18,2.49,2.78,2.49,2.78,10682
27-Dec-18,2.71,2.77,2.12,2.50,10682
26-Dec-18,2.52,2.70,2.52,2.70,10682
21-Dec-18,2.94,2.99,2.61,2.71,10682
20-Dec-18,2.70,2.70,2.65,2.65,10682
19-Dec-18,2.86,2.86,2.60,2.76,10682
18-Dec-18,2.85,2.85,2.85,2.85,10682
17-Dec-18,3.10,3.10,2.75,2.86,10682
14-Dec-18,2.65,2.94,2.65,2.79,10682
13-Dec-18,3.04,3.05,2.65,2.65,10682
*exoneração de responsabilidade