ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RCSL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rcsl3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/05/20250,35%0,012,892,802,803,131M833
15/05/2025-2,04%-0,062,882,912,703,01961K707
14/05/2025-14,04%-0,482,943,402,943,412M872
13/05/20259,27%0,293,423,133,123,743M1.716
12/05/2025-6,01%-0,203,133,303,053,473M1.356
09/05/202526,62%0,703,332,632,623,824M2.049
08/05/2025-1,50%-0,042,632,662,602,70332K380
07/05/20252,30%0,062,672,602,572,71468K273
06/05/2025-1,51%-0,042,612,632,602,65137K113
05/05/20250,76%0,022,652,642,612,69184K149
02/05/20252,73%0,072,632,582,582,70929K700
30/04/2025-1,16%-0,032,562,602,562,67740K369
29/04/20250,00%0,002,592,532,532,67608K444
28/04/2025-10,38%-0,302,592,912,462,954M2.022
25/04/2025-1,70%-0,052,892,942,892,94867K556
24/04/20251,38%0,042,942,912,902,951M714
23/04/20252,47%0,072,902,882,822,942M1.261
22/04/20252,54%0,072,832,772,762,881M809
17/04/2025-5,80%-0,172,762,902,682,932M1.088
16/04/20250,69%0,022,932,902,892,96616K456
15/04/20252,11%0,062,912,862,852,952M961
14/04/20255,56%0,152,852,752,732,923M1.437
11/04/2025-1,10%-0,032,702,802,682,843M1.306
10/04/2025-11,07%-0,342,733,082,683,091M689
09/04/20250,66%0,023,073,103,063,143M1.467
08/04/2025-0,97%-0,033,053,113,053,121M821
07/04/20251,99%0,063,083,043,013,103M1.517
04/04/2025-1,63%-0,053,023,053,023,071M869
03/04/20252,33%0,073,072,992,963,075M2.038
02/04/20253,45%0,103,002,882,883,032M963
01/04/2025-9,38%-0,302,903,272,773,275M1.852
31/03/2025-3,03%-0,103,203,363,203,363M1.145
28/03/2025-0,30%-0,013,303,343,233,367M2.099
27/03/20250,00%0,003,313,343,233,368M1.863
26/03/2025-0,30%-0,013,313,333,163,3512M2.667
25/03/2025-2,64%-0,093,323,413,313,422M929
24/03/20250,29%0,013,413,443,393,452M783
21/03/20252,41%0,083,403,313,293,434M1.463
20/03/2025-0,90%-0,033,323,373,313,401M621
19/03/2025-0,59%-0,023,353,383,343,41992K651
18/03/20250,60%0,023,373,363,343,391M492
17/03/2025-0,30%-0,013,353,393,273,404M1.428
14/03/20251,51%0,053,363,373,273,372M959
13/03/2025-2,07%-0,073,313,383,283,411M480
12/03/20252,74%0,093,383,353,293,383M939
11/03/2025-2,66%-0,093,293,393,183,426M2.141
10/03/20255,30%0,173,383,183,123,438M2.710
07/03/20251,58%0,053,213,153,113,256M2.416
06/03/20250,32%0,013,163,153,063,185M1.884
05/03/20250,96%0,033,153,163,083,173M1.456
28/02/2025-7,14%-0,243,123,383,083,383M1.672
27/02/2025-1,47%-0,053,363,423,333,444M1.464
26/02/2025-2,85%-0,103,413,533,363,534M1.956
25/02/2025-3,31%-0,123,513,643,363,678M2.649
24/02/20255,22%0,183,633,483,473,647M2.198
21/02/2025-5,48%-0,203,453,663,403,729M3.017
20/02/2025-3,18%-0,123,653,773,603,773M1.418
19/02/2025-0,53%-0,023,773,773,573,777M2.164
18/02/20252,16%0,083,793,753,683,797M1.886
17/02/20253,06%0,113,713,623,603,756M1.823
14/02/2025-0,55%-0,023,603,633,533,674M1.826
13/02/20251,69%0,063,623,563,563,705M2.695
12/02/2025-0,56%-0,023,563,563,323,618M3.653
11/02/20258,48%0,283,583,343,333,709M4.580
10/02/20250,61%0,023,303,323,263,376M1.935
07/02/2025-3,53%-0,123,283,423,173,424M1.855
06/02/20252,10%0,073,403,333,273,449M4.115
05/02/20250,00%0,003,333,353,153,428M3.503
04/02/2025-12,60%-0,483,333,813,263,8611M4.351
03/02/2025-0,52%-0,023,813,863,773,875M1.769
31/01/2025-4,49%-0,183,834,013,764,0515M3.388
30/01/20251,52%0,064,013,953,804,0115M4.755
29/01/2025-9,82%-0,433,954,413,804,4517M6.312
28/01/20256,05%0,254,384,144,014,4421M8.779
27/01/20252,99%0,124,134,013,984,279M3.494
24/01/2025-0,50%-0,024,014,083,914,1115M5.248
23/01/2025-4,05%-0,174,034,263,844,2716M5.964
22/01/2025-8,89%-0,414,204,634,204,7321M5.666
21/01/2025-2,95%-0,144,614,704,364,8014M5.099
20/01/20251,06%0,054,754,724,514,9822M7.015
17/01/2025-2,89%-0,144,704,914,564,9818M7.453
16/01/20250,21%0,014,844,854,845,079M4.383
15/01/2025-0,41%-0,024,834,904,715,2312M5.319
14/01/20254,08%0,194,854,684,604,9213M5.943
13/01/2025-3,32%-0,164,664,854,514,959M4.348
10/01/20254,33%0,204,824,694,495,0411M6.588
09/01/20252,67%0,124,624,544,254,8319M6.469
08/01/20250,45%0,024,504,444,225,0319M7.950
07/01/20253,23%0,144,484,414,214,6410M4.298
06/01/2025-19,63%-1,064,345,664,226,0513M5.499
03/01/20250,19%0,015,405,365,155,719M3.748
02/01/2025-15,78%-1,015,396,425,286,5618M4.975
30/12/2024-1,54%-0,106,406,626,006,9018M4.110
27/12/20240,15%0,016,506,576,308,2127M6.895
26/12/202415,89%0,896,495,645,556,5016M6.465
23/12/20243,90%0,215,605,415,075,8511M5.211
20/12/20246,73%0,345,395,155,125,414M1.982
19/12/2024-3,63%-0,195,055,314,825,347M2.819
18/12/2024-2,06%-0,115,245,475,245,609M3.840
17/12/20241,13%0,065,355,285,275,5911M4.563
16/12/2024-2,40%-0,135,295,495,195,6313M5.724
13/12/20245,65%0,295,425,165,135,506M2.661
12/12/2024-0,58%-0,035,135,274,855,3621M7.948
11/12/20242,38%0,125,165,105,055,3411M4.553
10/12/20240,20%0,015,045,115,005,268M2.840
09/12/20241,21%0,065,035,025,005,3616M7.233
06/12/20247,58%0,354,974,624,605,1433M10.638
05/12/2024-11,32%-0,594,625,314,535,4426M8.094
04/12/20246,33%0,315,214,984,885,5820M8.441
03/12/20240,00%0,004,905,004,885,6216M5.838
02/12/20249,87%0,444,904,494,204,9025M7.233
29/11/20241,13%0,054,464,484,274,5415M6.143
28/11/20247,04%0,294,414,174,164,4910M4.781
27/11/2024-0,72%-0,034,124,203,984,334M2.669
26/11/20240,73%0,034,154,194,064,264M2.027
25/11/20240,24%0,014,124,154,114,20632K385
22/11/20240,98%0,044,114,124,064,174M1.241
21/11/2024-0,73%-0,034,074,104,004,157M1.877
19/11/20243,54%0,144,103,873,874,103M1.320
18/11/20240,00%0,003,963,953,843,98784K491
14/11/2024-0,25%-0,013,963,993,924,044M1.111
13/11/20240,76%0,033,973,963,933,991M665
12/11/2024-5,06%-0,213,944,183,884,197M2.312
11/11/2024-1,66%-0,074,154,284,154,303M1.298
08/11/20240,00%0,004,224,264,174,304M2.405
07/11/20242,18%0,094,224,184,034,297M2.728
06/11/2024-0,48%-0,024,134,103,934,195M2.285
05/11/20245,60%0,224,153,953,914,154M2.077
04/11/20242,88%0,113,933,923,854,045M2.006
01/11/20241,33%0,053,823,843,743,893M1.464
31/10/2024-6,68%-0,273,774,023,774,107M2.527
30/10/20246,32%0,244,043,853,744,063M1.114
29/10/2024-5,24%-0,213,804,033,724,076M2.022
28/10/2024--4,014,093,984,143M1.509


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar