Cotação atual, histórico e gráfico do papel: RCSL4

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 RCSL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2025	-1,83%	-0,02	1,07	1,11	1,02	1,13	10M	2.615
16/07/2025	-3,54%	-0,04	1,09	1,12	1,04	1,13	5M	3.474
15/07/2025	16,49%	0,16	1,13	0,96	0,94	1,15	7M	3.678
14/07/2025	2,11%	0,02	0,97	0,95	0,93	0,98	6M	1.821
11/07/2025	0,00%	0,00	0,95	0,95	0,93	0,96	3M	1.476
10/07/2025	0,00%	0,00	0,95	0,96	0,93	0,97	7M	2.903
09/07/2025	0,00%	0,00	0,95	0,96	0,92	0,97	4M	1.837

08/07/2025	-1,04%	-0,01	0,95	0,96	0,94	0,98	2M	1.798
07/07/2025	2,13%	0,02	0,96	0,94	0,93	0,98	4M	2.177
04/07/2025	0,00%	0,00	0,94	0,94	0,92	0,97	5M	2.818
03/07/2025	0,00%	0,00	0,94	0,95	0,91	0,96	4M	1.587
02/07/2025	-1,05%	-0,01	0,94	0,96	0,93	0,96	314K	310
01/07/2025	-1,04%	-0,01	0,95	0,97	0,94	0,99	3M	1.216
27/06/2025	0,00%	0,00	0,96	0,97	0,94	0,98	3M	1.813
26/06/2025	0,00%	0,00	0,96	0,98	0,94	0,99	3M	1.882
25/06/2025	0,00%	0,00	0,96	0,96	0,94	0,99	3M	1.299
24/06/2025	-6,80%	-0,07	0,96	1,03	0,93	1,05	4M	2.166
23/06/2025	0,98%	0,01	1,03	1,03	1,00	1,05	3M	2.734
20/06/2025	7,37%	0,07	1,02	0,95	0,93	1,05	3M	2.840
18/06/2025	-7,77%	-0,08	0,95	1,02	0,92	1,03	2M	1.599
17/06/2025	0,00%	0,00	1,03	1,05	1,01	1,08	2M	1.749
16/06/2025	5,10%	0,05	1,03	1,00	0,99	1,05	2M	1.889
13/06/2025	-2,97%	-0,03	0,98	1,01	0,97	1,02	1M	1.288
12/06/2025	-3,81%	-0,04	1,01	1,06	0,99	1,06	1M	1.145
11/06/2025	0,00%	0,00	1,05	1,05	1,04	1,09	1M	1.678
10/06/2025	5,00%	0,05	1,05	1,01	1,01	1,08	2M	2.685
09/06/2025	-2,91%	-0,03	1,00	1,02	0,98	1,05	1M	1.601
06/06/2025	-8,85%	-0,10	1,03	1,14	1,03	1,14	4M	2.712
05/06/2025	-5,04%	-0,06	1,13	1,21	1,12	1,22	3M	1.954
04/06/2025	-0,83%	-0,01	1,19	1,21	1,18	1,23	2M	2.190
03/06/2025	2,56%	0,03	1,20	1,19	1,17	1,23	2M	2.368
02/06/2025	0,86%	0,01	1,17	1,17	1,14	1,20	2M	2.416
30/05/2025	6,42%	0,07	1,16	1,12	1,09	1,16	3M	2.921
29/05/2025	-4,39%	-0,05	1,09	1,17	1,08	1,18	2M	2.209
28/05/2025	-5,79%	-0,07	1,14	1,22	1,13	1,25	3M	3.552
27/05/2025	-3,97%	-0,05	1,21	1,28	1,21	1,34	2M	2.369
26/05/2025	7,69%	0,09	1,26	1,19	1,19	1,36	5M	4.568
23/05/2025	-9,30%	-0,12	1,17	1,30	1,17	1,30	3M	1.657
22/05/2025	-3,73%	-0,05	1,29	1,32	1,25	1,34	1M	1.007
21/05/2025	-10,67%	-0,16	1,34	1,50	1,33	1,50	4M	2.086
20/05/2025	6,38%	0,09	1,50	1,41	1,41	1,53	8M	2.778
19/05/2025	-6,00%	-0,09	1,41	1,53	1,39	1,55	5M	1.460
16/05/2025	3,45%	0,05	1,50	1,45	1,45	1,54	3M	2.013
15/05/2025	2,84%	0,04	1,45	1,35	1,27	1,48	4M	3.287
14/05/2025	-15,57%	-0,26	1,41	1,68	1,41	1,70	5M	2.326
13/05/2025	1,21%	0,02	1,67	1,67	1,53	1,74	8M	3.161
12/05/2025	-1,20%	-0,02	1,65	1,74	1,60	1,78	5M	2.085
09/05/2025	7,74%	0,12	1,67	1,56	1,55	1,71	6M	3.525
08/05/2025	8,39%	0,12	1,55	1,45	1,45	1,59	6M	4.777
07/05/2025	-4,03%	-0,06	1,43	1,50	1,38	1,61	8M	3.276
06/05/2025	11,19%	0,15	1,49	1,36	1,35	1,49	11M	4.161
05/05/2025	11,67%	0,14	1,34	1,23	1,23	1,41	7M	4.608
02/05/2025	1,69%	0,02	1,20	1,19	1,11	1,23	5M	3.518
30/04/2025	-4,07%	-0,05	1,18	1,26	1,15	1,29	4M	1.850
29/04/2025	5,13%	0,06	1,23	1,16	1,16	1,29	7M	3.176
28/04/2025	-19,86%	-0,29	1,17	1,45	1,17	1,51	6M	4.077
25/04/2025	-2,01%	-0,03	1,46	1,47	1,44	1,53	3M	2.990
24/04/2025	3,47%	0,05	1,49	1,44	1,36	1,54	11M	6.001
23/04/2025	1,41%	0,02	1,44	1,44	1,42	1,59	6M	4.022
22/04/2025	5,19%	0,07	1,42	1,36	1,35	1,49	5M	2.672
17/04/2025	-10,00%	-0,15	1,35	1,51	1,26	1,52	6M	3.388
16/04/2025	2,04%	0,03	1,50	1,49	1,48	1,53	3M	1.575
15/04/2025	1,38%	0,02	1,47	1,47	1,45	1,53	5M	2.861
14/04/2025	4,32%	0,06	1,45	1,41	1,41	1,48	4M	1.915
11/04/2025	3,73%	0,05	1,39	1,35	1,34	1,47	6M	3.229
10/04/2025	-0,74%	-0,01	1,34	1,35	1,30	1,44	6M	3.633
09/04/2025	-0,74%	-0,01	1,35	1,38	1,35	1,42	4M	2.720
08/04/2025	0,74%	0,01	1,36	1,38	1,36	1,43	3M	2.178
07/04/2025	0,00%	0,00	1,35	1,36	1,35	1,38	3M	2.145
04/04/2025	6,30%	0,08	1,35	1,28	1,28	1,43	7M	3.994
03/04/2025	2,42%	0,03	1,27	1,24	1,24	1,30	5M	2.722
02/04/2025	-0,80%	-0,01	1,24	1,23	1,23	1,27	5M	2.849
01/04/2025	2,46%	0,03	1,25	1,23	1,20	1,25	4M	2.324
31/03/2025	0,83%	0,01	1,22	1,22	1,22	1,33	7M	3.999
28/03/2025	3,42%	0,04	1,21	1,19	1,17	1,26	7M	4.123
27/03/2025	-1,68%	-0,02	1,17	1,21	1,16	1,24	3M	2.339
26/03/2025	4,39%	0,05	1,19	1,15	1,15	1,27	6M	2.947
25/03/2025	-0,87%	-0,01	1,14	1,18	1,12	1,21	6M	3.486
24/03/2025	4,55%	0,05	1,15	1,12	1,11	1,18	4M	2.287
21/03/2025	5,77%	0,06	1,10	1,04	1,04	1,16	6M	3.845
20/03/2025	2,97%	0,03	1,04	1,02	1,01	1,06	3M	2.727
19/03/2025	-1,94%	-0,02	1,01	1,05	0,97	1,06	3M	3.177
18/03/2025	13,19%	0,12	1,03	0,92	0,89	1,06	7M	3.660
17/03/2025	-6,19%	-0,06	0,91	0,97	0,86	0,99	7M	3.706
14/03/2025	0,00%	0,00	0,97	0,99	0,85	1,00	8M	4.635
13/03/2025	-3,96%	-0,04	0,97	1,05	0,95	1,05	5M	2.473
12/03/2025	31,17%	0,24	1,01	0,77	0,76	1,02	6M	2.708
11/03/2025	0,00%	0,00	0,77	0,77	0,76	0,80	2M	1.356
10/03/2025	-2,53%	-0,02	0,77	0,78	0,75	0,81	2M	1.373
07/03/2025	1,28%	0,01	0,79	0,77	0,75	0,81	2M	1.628
06/03/2025	-2,50%	-0,02	0,78	0,81	0,75	0,82	2M	1.504
05/03/2025	5,26%	0,04	0,80	0,76	0,72	0,80	4M	3.019
28/02/2025	-3,80%	-0,03	0,76	0,79	0,72	0,80	2M	1.737
27/02/2025	-2,47%	-0,02	0,79	0,82	0,76	0,84	3M	1.714
26/02/2025	-3,57%	-0,03	0,81	0,82	0,79	0,84	4M	2.529
25/02/2025	3,70%	0,03	0,84	0,82	0,78	0,86	4M	2.189
24/02/2025	5,19%	0,04	0,81	0,77	0,75	0,88	4M	1.832
21/02/2025	6,94%	0,05	0,77	0,72	0,70	0,79	3M	1.446
20/02/2025	-1,37%	-0,01	0,72	0,72	0,69	0,73	2M	1.355
19/02/2025	-1,35%	-0,01	0,73	0,73	0,71	0,75	2M	888
18/02/2025	1,37%	0,01	0,74	0,72	0,70	0,75	2M	672
17/02/2025	-1,35%	-0,01	0,73	0,73	0,70	0,76	3M	1.555
14/02/2025	0,00%	0,00	0,74	0,74	0,71	0,78	3M	1.493
13/02/2025	-7,50%	-0,06	0,74	0,79	0,74	0,81	3M	1.926
12/02/2025	19,40%	0,13	0,80	0,66	0,66	0,84	7M	4.972
11/02/2025	1,52%	0,01	0,67	0,66	0,65	0,67	636K	859
10/02/2025	0,00%	0,00	0,66	0,65	0,65	0,67	745K	699
07/02/2025	0,00%	0,00	0,66	0,65	0,64	0,66	723K	877
06/02/2025	0,00%	0,00	0,66	0,65	0,65	0,67	772K	1.102
05/02/2025	0,00%	0,00	0,66	0,66	0,65	0,67	520K	613
04/02/2025	0,00%	0,00	0,66	0,66	0,64	0,67	1M	1.178
03/02/2025	0,00%	0,00	0,66	0,66	0,65	0,67	1M	853
31/01/2025	-1,49%	-0,01	0,66	0,67	0,65	0,67	870K	1.301
30/01/2025	-2,90%	-0,02	0,67	0,68	0,65	0,69	2M	1.346
29/01/2025	-1,43%	-0,01	0,69	0,70	0,67	0,71	2M	1.669
28/01/2025	0,00%	0,00	0,70	0,70	0,69	0,71	1M	1.072
27/01/2025	1,45%	0,01	0,70	0,69	0,69	0,71	970K	1.210
24/01/2025	-2,82%	-0,02	0,69	0,70	0,69	0,72	1M	1.608
23/01/2025	0,00%	0,00	0,71	0,71	0,69	0,72	934K	1.053
22/01/2025	0,00%	0,00	0,71	0,71	0,69	0,72	2M	1.323
21/01/2025	-2,74%	-0,02	0,71	0,73	0,69	0,76	5M	3.230
20/01/2025	0,00%	0,00	0,73	0,73	0,71	0,75	2M	1.169
17/01/2025	-1,35%	-0,01	0,73	0,75	0,71	0,76	3M	1.222
16/01/2025	1,37%	0,01	0,74	0,73	0,71	0,76	6M	2.535
15/01/2025	1,39%	0,01	0,73	0,73	0,70	0,76	4M	2.574
14/01/2025	0,00%	0,00	0,72	0,73	0,69	0,75	3M	1.526
13/01/2025	-2,70%	-0,02	0,72	0,73	0,70	0,76	2M	1.080
10/01/2025	4,23%	0,03	0,74	0,71	0,69	0,74	1M	1.220
09/01/2025	-2,74%	-0,02	0,71	0,73	0,68	0,77	2M	1.834
08/01/2025	-6,41%	-0,05	0,73	0,78	0,71	0,79	3M	2.632
07/01/2025	0,00%	0,00	0,78	0,79	0,76	0,85	8M	4.580
06/01/2025	-12,36%	-0,11	0,78	0,93	0,72	0,95	8M	4.375
03/01/2025	-5,32%	-0,05	0,89	0,95	0,89	1,13	9M	4.853
02/01/2025	-	-	0,94	1,05	0,94	1,06	3M	1.634

Date,Open,High,Low,Close,Volume
17-Jul-25,1.11,1.13,1.02,1.07,9568982
16-Jul-25,1.12,1.13,1.04,1.09,5307922
15-Jul-25,0.96,1.15,0.94,1.13,7100267
14-Jul-25,0.95,0.98,0.93,0.97,5575332
11-Jul-25,0.95,0.96,0.93,0.95,3026192
10-Jul-25,0.96,0.97,0.93,0.95,7052584
09-Jul-25,0.96,0.97,0.92,0.95,3794069
08-Jul-25,0.96,0.98,0.94,0.95,2453722
07-Jul-25,0.94,0.98,0.93,0.96,3794181
04-Jul-25,0.94,0.97,0.92,0.94,4923329
03-Jul-25,0.95,0.96,0.91,0.94,3622787
02-Jul-25,0.96,0.96,0.93,0.94,314160
01-Jul-25,0.97,0.99,0.94,0.95,3097932
27-Jun-25,0.97,0.98,0.94,0.96,2714861
26-Jun-25,0.98,0.99,0.94,0.96,2924479
25-Jun-25,0.96,0.99,0.94,0.96,3153187
24-Jun-25,1.03,1.05,0.93,0.96,3877026
23-Jun-25,1.03,1.05,1.00,1.03,2853716
20-Jun-25,0.95,1.05,0.93,1.02,2909835
18-Jun-25,1.02,1.03,0.92,0.95,2318608
17-Jun-25,1.05,1.08,1.01,1.03,1932526
16-Jun-25,1.00,1.05,0.99,1.03,1772417
13-Jun-25,1.01,1.02,0.97,0.98,1000043
12-Jun-25,1.06,1.06,0.99,1.01,1357993
11-Jun-25,1.05,1.09,1.04,1.05,1437074
10-Jun-25,1.01,1.08,1.01,1.05,2125397
09-Jun-25,1.02,1.05,0.98,1.00,1267111
06-Jun-25,1.14,1.14,1.03,1.03,3760153
05-Jun-25,1.21,1.22,1.12,1.13,2530814
04-Jun-25,1.21,1.23,1.18,1.19,1608846
03-Jun-25,1.19,1.23,1.17,1.20,1938412
02-Jun-25,1.17,1.20,1.14,1.17,2237727
30-May-25,1.12,1.16,1.09,1.16,3062794
29-May-25,1.17,1.18,1.08,1.09,1979126
28-May-25,1.22,1.25,1.13,1.14,2928589
27-May-25,1.28,1.34,1.21,1.21,2436205
26-May-25,1.19,1.36,1.19,1.26,4647565
23-May-25,1.30,1.30,1.17,1.17,3093899
22-May-25,1.32,1.34,1.25,1.29,1381445
21-May-25,1.50,1.50,1.33,1.34,4110912
20-May-25,1.41,1.53,1.41,1.50,7988095
19-May-25,1.53,1.55,1.39,1.41,4557007
16-May-25,1.45,1.54,1.45,1.50,2634642
15-May-25,1.35,1.48,1.27,1.45,4209033
14-May-25,1.68,1.70,1.41,1.41,5031190
13-May-25,1.67,1.74,1.53,1.67,8487916
12-May-25,1.74,1.78,1.60,1.65,5295777
09-May-25,1.56,1.71,1.55,1.67,5958152
08-May-25,1.45,1.59,1.45,1.55,5767517
07-May-25,1.50,1.61,1.38,1.43,8394218
06-May-25,1.36,1.49,1.35,1.49,10952935
05-May-25,1.23,1.41,1.23,1.34,7084086
02-May-25,1.19,1.23,1.11,1.20,4821512
30-Apr-25,1.26,1.29,1.15,1.18,4210597
29-Apr-25,1.16,1.29,1.16,1.23,6754773
28-Apr-25,1.45,1.51,1.17,1.17,6416219
25-Apr-25,1.47,1.53,1.44,1.46,3405051
24-Apr-25,1.44,1.54,1.36,1.49,10857323
23-Apr-25,1.44,1.59,1.42,1.44,5841229
22-Apr-25,1.36,1.49,1.35,1.42,4974109
17-Apr-25,1.51,1.52,1.26,1.35,6226808
16-Apr-25,1.49,1.53,1.48,1.50,2757218
15-Apr-25,1.47,1.53,1.45,1.47,4588059
14-Apr-25,1.41,1.48,1.41,1.45,3788350
11-Apr-25,1.35,1.47,1.34,1.39,6171902
10-Apr-25,1.35,1.44,1.30,1.34,5889019
09-Apr-25,1.38,1.42,1.35,1.35,4270484
08-Apr-25,1.38,1.43,1.36,1.36,3416411
07-Apr-25,1.36,1.38,1.35,1.35,3245461
04-Apr-25,1.28,1.43,1.28,1.35,7192080
03-Apr-25,1.24,1.30,1.24,1.27,5105841
02-Apr-25,1.23,1.27,1.23,1.24,5204052
01-Apr-25,1.23,1.25,1.20,1.25,3794502
31-Mar-25,1.22,1.33,1.22,1.22,6758790
28-Mar-25,1.19,1.26,1.17,1.21,7152594
27-Mar-25,1.21,1.24,1.16,1.17,3347279
26-Mar-25,1.15,1.27,1.15,1.19,5858850
25-Mar-25,1.18,1.21,1.12,1.14,5670232
24-Mar-25,1.12,1.18,1.11,1.15,3955421
21-Mar-25,1.04,1.16,1.04,1.10,6420897
20-Mar-25,1.02,1.06,1.01,1.04,3421869
19-Mar-25,1.05,1.06,0.97,1.01,3024214
18-Mar-25,0.92,1.06,0.89,1.03,7321724
17-Mar-25,0.97,0.99,0.86,0.91,6871849
14-Mar-25,0.99,1.00,0.85,0.97,7748097
13-Mar-25,1.05,1.05,0.95,0.97,4980560
12-Mar-25,0.77,1.02,0.76,1.01,5659447
11-Mar-25,0.77,0.80,0.76,0.77,2188494
10-Mar-25,0.78,0.81,0.75,0.77,2458607
07-Mar-25,0.77,0.81,0.75,0.79,2150357
06-Mar-25,0.81,0.82,0.75,0.78,2327800
05-Mar-25,0.76,0.80,0.72,0.80,4357536
28-Feb-25,0.79,0.80,0.72,0.76,1975855
27-Feb-25,0.82,0.84,0.76,0.79,3124554
26-Feb-25,0.82,0.84,0.79,0.81,3650670
25-Feb-25,0.82,0.86,0.78,0.84,3717807
24-Feb-25,0.77,0.88,0.75,0.81,3764695
21-Feb-25,0.72,0.79,0.70,0.77,2551244
20-Feb-25,0.72,0.73,0.69,0.72,2471733
19-Feb-25,0.73,0.75,0.71,0.73,1751066
18-Feb-25,0.72,0.75,0.70,0.74,1645978
17-Feb-25,0.73,0.76,0.70,0.73,3300694
14-Feb-25,0.74,0.78,0.71,0.74,2738735
13-Feb-25,0.79,0.81,0.74,0.74,3449818
12-Feb-25,0.66,0.84,0.66,0.80,6688107
11-Feb-25,0.66,0.67,0.65,0.67,636328
10-Feb-25,0.65,0.67,0.65,0.66,745498
07-Feb-25,0.65,0.66,0.64,0.66,722718
06-Feb-25,0.65,0.67,0.65,0.66,772128
05-Feb-25,0.66,0.67,0.65,0.66,520040
04-Feb-25,0.66,0.67,0.64,0.66,1131349
03-Feb-25,0.66,0.67,0.65,0.66,1241290
31-Jan-25,0.67,0.67,0.65,0.66,869592
30-Jan-25,0.68,0.69,0.65,0.67,1932432
29-Jan-25,0.70,0.71,0.67,0.69,1637218
28-Jan-25,0.70,0.71,0.69,0.70,1492757
27-Jan-25,0.69,0.71,0.69,0.70,969806
24-Jan-25,0.70,0.72,0.69,0.69,1325476
23-Jan-25,0.71,0.72,0.69,0.71,934079
22-Jan-25,0.71,0.72,0.69,0.71,1633017
21-Jan-25,0.73,0.76,0.69,0.71,4743816
20-Jan-25,0.73,0.75,0.71,0.73,1659367
17-Jan-25,0.75,0.76,0.71,0.73,2651340
16-Jan-25,0.73,0.76,0.71,0.74,5698366
15-Jan-25,0.73,0.76,0.70,0.73,4352125
14-Jan-25,0.73,0.75,0.69,0.72,2779753
13-Jan-25,0.73,0.76,0.70,0.72,1933132
10-Jan-25,0.71,0.74,0.69,0.74,1209970
09-Jan-25,0.73,0.77,0.68,0.71,2272346
08-Jan-25,0.78,0.79,0.71,0.73,2771407
07-Jan-25,0.79,0.85,0.76,0.78,7713648
06-Jan-25,0.93,0.95,0.72,0.78,8299306
03-Jan-25,0.95,1.13,0.89,0.89,9122889
02-Jan-25,1.05,1.06,0.94,0.94,2667802

*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: RCSL4