ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RCSL4

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20207,35%0,101,461,371,371,493M1.359
02/06/2020-1,45%-0,021,361,371,331,423M866
01/06/20205,34%0,071,381,321,291,412M1.301
29/05/20200,00%0,001,311,321,281,331M499
28/05/2020-0,76%-0,011,311,331,311,361M500
27/05/20200,00%0,001,321,321,291,341M554
26/05/2020-1,49%-0,021,321,351,311,38550K389
25/05/20205,51%0,071,341,301,301,361M2.076
22/05/2020-5,22%-0,071,271,301,271,351M1.696
21/05/20204,69%0,061,341,271,261,413M3.741
20/05/2020-1,54%-0,021,281,291,261,331M1.370
19/05/2020-1,52%-0,021,301,321,271,34976K446
18/05/20203,12%0,041,321,291,281,321M631
15/05/20200,00%0,001,281,261,241,30911K469
14/05/20200,00%0,001,281,261,201,301M557
13/05/2020-1,54%-0,021,281,321,241,384M5.624
12/05/2020-10,34%-0,151,301,461,301,514M5.386
11/05/20207,41%0,101,451,381,381,548M10.249
08/05/20208,00%0,101,351,261,261,433M4.663
07/05/2020-3,10%-0,041,251,291,241,32604K915
06/05/2020-0,77%-0,011,291,301,261,34631K1.099
05/05/2020-2,26%-0,031,301,351,301,37981K1.872
04/05/2020-1,48%-0,021,331,341,301,37483K1.045
30/04/2020-2,88%-0,041,351,381,341,41931K1.380
29/04/20200,72%0,011,391,411,381,45802K1.509
28/04/20201,47%0,021,381,391,361,482M2.975
27/04/20207,09%0,091,361,301,301,371M1.735
24/04/2020-8,63%-0,121,271,391,241,432M2.340
23/04/20202,21%0,031,391,381,341,483M5.280
22/04/20200,74%0,011,361,351,341,422M2.118
20/04/20203,85%0,051,351,291,271,382M2.288
17/04/20202,36%0,031,301,311,281,36677K1.114
16/04/2020-2,31%-0,031,271,301,211,411M2.261
15/04/2020-4,41%-0,061,301,291,261,403M4.291
14/04/202014,29%0,171,361,221,211,474M7.403
13/04/202010,19%0,111,191,061,061,222M3.145
09/04/20205,88%0,061,081,051,051,132M3.098
08/04/20205,15%0,051,020,990,971,061M3.012
07/04/20203,19%0,030,970,970,971,06922K2.308
06/04/20201,08%0,010,940,960,930,97419K638
03/04/20200,00%0,000,930,940,900,97705K1.734
02/04/20200,00%0,000,930,950,910,97612K1.256
01/04/20200,00%0,000,930,920,880,94724K1.597
31/03/2020-1,06%-0,010,930,950,890,96818K1.849
30/03/2020-2,08%-0,020,940,980,921,02915K2.188
27/03/2020-3,03%-0,030,960,980,921,00902K1.997
26/03/20203,12%0,030,990,980,961,07629K1.560
25/03/202010,34%0,090,960,890,871,042M3.783
24/03/20203,57%0,030,870,900,840,93864K1.511
23/03/20202,44%0,020,840,800,780,86866K2.476
20/03/2020-5,75%-0,050,820,940,810,99887K2.280
19/03/2020-6,45%-0,060,870,900,820,98746K1.492
18/03/2020-16,22%-0,180,931,070,861,101M2.885
17/03/2020-4,31%-0,051,111,241,111,24734K1.739
16/03/2020-12,78%-0,171,161,221,121,251M1.440
13/03/20206,40%0,081,331,431,251,492M2.878
12/03/2020-17,76%-0,271,251,411,131,461M1.769
11/03/2020-7,88%-0,131,521,621,471,682M2.965
10/03/202012,24%0,181,651,601,591,722M3.049
09/03/2020-15,03%-0,261,471,551,361,582M2.865
06/03/2020-6,99%-0,131,731,791,651,822M2.568
05/03/2020-3,12%-0,061,861,911,851,942M1.647
04/03/20200,00%0,001,921,971,921,992M3.056
03/03/2020-1,03%-0,021,921,951,912,022M3.248
02/03/20204,86%0,091,941,901,901,993M3.548
28/02/2020-5,61%-0,111,851,971,831,993M3.358
27/02/2020-0,51%-0,011,961,961,952,052M3.051
26/02/2020-3,90%-0,081,971,951,942,032M1.836
21/02/20200,99%0,022,052,012,002,154M4.231
20/02/2020-2,40%-0,052,032,102,022,143M2.714
19/02/2020-3,26%-0,072,082,182,072,215M4.812
18/02/20205,39%0,112,152,021,952,256M2.213
17/02/2020-7,27%-0,162,042,212,012,273M2.332
14/02/2020-11,29%-0,282,202,352,192,507M6.104
13/02/202026,53%0,522,481,971,972,4915M11.155
12/02/20201,03%0,021,961,941,901,991M1.255
11/02/2020-1,02%-0,021,941,981,942,053M2.945
10/02/2020-3,45%-0,071,962,031,962,092M2.279
07/02/2020-0,98%-0,022,032,042,002,112M3.061
06/02/2020-2,84%-0,062,052,141,972,163M3.605
05/02/20200,48%0,012,112,142,082,225M6.122
04/02/2020-1,41%-0,032,102,192,082,285M4.191
03/02/20204,93%0,102,132,082,052,276M6.913
31/01/20203,57%0,072,031,941,932,308M8.323
30/01/2020-7,11%-0,151,962,041,882,077M10.466
29/01/2020-7,46%-0,172,112,302,082,346M5.321
28/01/2020-6,17%-0,152,282,502,192,537M7.639
27/01/2020-1,62%-0,042,432,322,302,554M5.329
24/01/2020-3,89%-0,102,472,612,382,645M4.278
23/01/2020-3,38%-0,092,572,632,572,808M7.746
22/01/2020-4,32%-0,122,662,902,572,988M5.764
21/01/20206,11%0,162,782,652,502,848M5.628
20/01/2020-2,96%-0,082,622,822,542,848M5.824
17/01/2020-6,57%-0,192,702,952,613,059M5.245
16/01/2020-2,03%-0,062,893,402,713,4517M7.770
15/01/202011,74%0,312,952,712,683,0715M6.228
14/01/202019,46%0,432,642,252,232,6711M8.890
13/01/20205,24%0,112,212,212,172,305M5.104
10/01/20205,53%0,112,101,991,982,208M7.826
09/01/2020-7,01%-0,151,992,221,952,307M6.137
08/01/2020-5,31%-0,122,142,322,122,438M5.654
07/01/202011,33%0,232,262,142,062,3512M6.840
06/01/202013,41%0,242,031,791,792,108M7.534
03/01/2020-0,56%-0,011,791,781,751,872M2.251
02/01/20202,27%0,041,801,781,751,937M6.759
30/12/20197,98%0,131,761,641,641,794M3.096
27/12/2019-2,98%-0,051,631,681,591,722M2.971
26/12/20191,20%0,021,681,721,661,894M3.820
23/12/2019-7,78%-0,141,661,781,581,904M2.858
20/12/201926,76%0,381,801,461,462,096M3.665
19/12/20192,90%0,041,421,371,361,471M1.492
18/12/2019-9,80%-0,151,381,581,381,696M4.952
17/12/201917,69%0,231,531,331,291,534M3.312
16/12/2019-0,76%-0,011,301,361,291,402M2.834
13/12/201910,08%0,121,311,191,191,427M9.918
12/12/20190,85%0,011,191,191,171,19511K825
11/12/20190,00%0,001,181,191,161,20539K251
10/12/20190,00%0,001,181,191,171,20326K628
09/12/2019-0,84%-0,011,181,191,181,20241K416
06/12/2019-0,83%-0,011,191,201,181,20579K875
05/12/20192,56%0,031,201,181,171,21856K1.805
04/12/20190,00%0,001,171,181,161,18277K669
03/12/2019-1,68%-0,021,171,191,161,20835K1.027
02/12/20190,00%0,001,191,191,171,19482K690
29/11/20190,00%0,001,191,191,171,20803K1.600
28/11/20190,00%0,001,191,201,171,21439K777
27/11/20190,00%0,001,191,191,171,19169K338
26/11/20190,00%0,001,191,201,181,2060K211
25/11/2019-0,83%-0,011,191,211,191,21333K682
22/11/20190,00%0,001,201,211,191,21154K232
21/11/20190,84%0,011,201,191,191,21429K601
19/11/20190,00%0,001,191,191,181,21139K143
18/11/2019-0,83%-0,011,191,201,181,231M688
14/11/2019--1,201,211,191,21206K245


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br