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
06/11/2026	-5,71%	-0,04	0,66	0,69	0,66	0,73	956K	874
05/11/2026	1,45%	0,01	0,70	0,69	0,67	0,76	1M	764
04/11/2026	-15,85%	-0,13	0,69	0,84	0,66	0,86	2M	1.671
03/11/2026	36,67%	0,22	0,82	0,61	0,61	0,90	5M	3.883
30/10/2026	5,26%	0,03	0,60	0,58	0,55	0,61	461K	588
29/10/2026	0,00%	0,00	0,57	0,58	0,56	0,61	311K	557
28/10/2026	-17,39%	-0,12	0,57	0,65	0,56	0,68	506K	753
27/10/2026	-1,43%	-0,01	0,69	0,71	0,65	0,75	342K	499
26/10/2026	-18,60%	-0,16	0,70	0,81	0,67	0,81	475K	520
23/10/2026	-7,53%	-0,07	0,86	0,93	0,85	0,95	1M	1.232
22/10/2026	-4,12%	-0,04	0,93	0,96	0,92	0,98	1M	900
21/10/2026	1,04%	0,01	0,97	0,96	0,95	1,00	2M	1.329
20/10/2026	2,13%	0,02	0,96	0,93	0,91	0,97	2M	1.866
19/10/2026	8,05%	0,07	0,94	0,88	0,88	0,95	2M	911
16/10/2026	-5,43%	-0,05	0,87	0,92	0,86	0,92	591K	450
15/10/2026	0,00%	0,00	0,92	0,90	0,90	0,95	565K	474
14/10/2026	-5,15%	-0,05	0,92	0,97	0,92	0,99	951K	543
13/10/2026	4,30%	0,04	0,97	0,93	0,93	1,06	3M	2.637
09/10/2026	-1,06%	-0,01	0,93	0,94	0,92	0,97	1M	895
08/10/2026	3,30%	0,03	0,94	0,93	0,92	0,99	848K	641
07/10/2026	0,00%	0,00	0,91	0,93	0,90	1,01	2M	1.697
06/10/2026	-4,21%	-0,04	0,91	0,95	0,90	1,00	544K	632
05/10/2026	251,85%	0,68	0,95	1,01	0,92	1,08	1M	847
02/10/2026	-3,57%	-0,01	0,27	0,28	0,26	0,29	322K	493
01/10/2026	-3,45%	-0,01	0,28	0,29	0,28	0,29	602K	1.071
30/09/2026	0,00%	0,00	0,29	0,29	0,28	0,31	1M	619
29/09/2026	-3,33%	-0,01	0,29	0,30	0,29	0,30	299K	427
28/09/2026	-3,23%	-0,01	0,30	0,31	0,29	0,32	1M	1.150
25/09/2026	-6,06%	-0,02	0,31	0,33	0,31	0,33	366K	558
24/09/2026	-2,94%	-0,01	0,33	0,34	0,32	0,35	568K	642
23/09/2026	13,33%	0,04	0,34	0,31	0,30	0,35	2M	1.762
22/09/2026	-6,25%	-0,02	0,30	0,32	0,30	0,33	865K	997
21/09/2026	-8,57%	-0,03	0,32	0,35	0,32	0,36	1M	1.575
18/09/2026	-5,41%	-0,02	0,35	0,37	0,35	0,38	1M	1.167
17/09/2026	-5,13%	-0,02	0,37	0,40	0,37	0,40	959K	1.069
16/09/2026	2,63%	0,01	0,39	0,38	0,37	0,42	2M	1.454
15/09/2026	0,00%	0,00	0,38	0,38	0,38	0,39	491K	1.035
14/09/2026	-5,00%	-0,02	0,38	0,40	0,37	0,41	2M	1.877
11/09/2026	0,00%	0,00	0,40	0,41	0,39	0,42	927K	1.542
10/09/2026	-4,76%	-0,02	0,40	0,40	0,39	0,43	2M	3.279
09/09/2026	0,00%	0,00	0,42	0,42	0,42	0,44	2M	2.049
08/09/2026	0,00%	0,00	0,42	0,42	0,40	0,44	2M	2.915
04/09/2026	-2,33%	-0,01	0,42	0,43	0,40	0,44	1M	2.258
03/09/2026	-6,52%	-0,03	0,43	0,47	0,40	0,50	3M	3.029
02/09/2026	12,20%	0,05	0,46	0,42	0,42	0,49	4M	3.336
01/09/2026	5,13%	0,02	0,41	0,40	0,39	0,42	1M	2.886
31/08/2026	-4,88%	-0,02	0,39	0,42	0,37	0,44	2M	3.235
28/08/2026	-16,33%	-0,08	0,41	0,50	0,35	0,52	6M	8.510
27/08/2026	-14,04%	-0,08	0,49	0,54	0,49	0,58	3M	2.304
26/08/2026	-24,00%	-0,18	0,57	0,64	0,57	0,70	4M	2.938
25/08/2026	0,00%	0,00	0,75	0,76	0,75	0,77	6M	2.807
24/08/2026	7,14%	0,05	0,75	0,72	0,72	0,76	7M	4.551
21/08/2026	6,06%	0,04	0,70	0,67	0,66	0,72	5M	3.576
20/08/2026	10,00%	0,06	0,66	0,61	0,61	0,68	9M	5.574
19/08/2026	7,14%	0,04	0,60	0,57	0,57	0,64	5M	4.938
18/08/2026	1,82%	0,01	0,56	0,56	0,56	0,61	2M	2.313
17/08/2026	-1,79%	-0,01	0,55	0,55	0,55	0,56	2M	2.366
14/08/2026	1,82%	0,01	0,56	0,56	0,55	0,57	3M	3.405
13/08/2026	10,00%	0,05	0,55	0,50	0,50	0,58	4M	3.241
12/08/2026	4,17%	0,02	0,50	0,48	0,48	0,51	2M	4.483
11/08/2026	-5,88%	-0,03	0,48	0,50	0,47	0,51	637K	1.472
10/08/2026	0,00%	0,00	0,51	0,50	0,45	0,52	3M	3.252
07/08/2026	-32,89%	-0,25	0,51	0,66	0,50	0,70	9M	5.312
06/08/2026	-2,56%	-0,02	0,76	0,78	0,76	0,78	4M	1.621
05/08/2026	1,30%	0,01	0,78	0,78	0,77	0,80	3M	2.177
04/08/2026	2,67%	0,02	0,77	0,77	0,76	0,78	3M	1.227
03/08/2026	2,74%	0,02	0,75	0,74	0,73	0,76	5M	2.137
31/07/2026	4,29%	0,03	0,73	0,72	0,71	0,74	4M	2.885
30/07/2026	6,06%	0,04	0,70	0,67	0,67	0,71	4M	2.350
29/07/2026	4,76%	0,03	0,66	0,64	0,63	0,68	4M	3.430
28/07/2026	1,61%	0,01	0,63	0,63	0,62	0,65	2M	1.803
27/07/2026	6,90%	0,04	0,62	0,61	0,60	0,64	5M	4.241
24/07/2026	3,57%	0,02	0,58	0,56	0,55	0,58	2M	2.905
23/07/2026	3,70%	0,02	0,56	0,55	0,55	0,58	3M	2.983
22/07/2026	5,88%	0,03	0,54	0,52	0,51	0,55	3M	4.864
21/07/2026	0,00%	0,00	0,51	0,50	0,50	0,52	3M	4.247
20/07/2026	0,00%	0,00	0,51	0,52	0,50	0,58	8M	7.058
17/07/2026	13,33%	0,06	0,51	0,46	0,45	0,55	4M	5.118
16/07/2026	4,65%	0,02	0,45	0,44	0,44	0,47	3M	2.560
15/07/2026	2,38%	0,01	0,43	0,43	0,42	0,44	2M	2.836
14/07/2026	-2,33%	-0,01	0,42	0,43	0,42	0,44	482K	2.312
13/07/2026	0,00%	0,00	0,43	0,44	0,43	0,44	632K	1.380
10/07/2026	0,00%	0,00	0,43	0,44	0,43	0,45	3M	4.048
09/07/2026	0,00%	0,00	0,43	0,43	0,43	0,45	2M	3.019
08/07/2026	2,38%	0,01	0,43	0,42	0,41	0,45	3M	2.470
07/07/2026	-4,55%	-0,02	0,42	0,44	0,41	0,45	410K	962
06/07/2026	-2,22%	-0,01	0,44	0,46	0,43	0,46	535K	919
03/07/2026	2,27%	0,01	0,45	0,44	0,43	0,45	454K	1.200
02/07/2026	-2,22%	-0,01	0,44	0,45	0,43	0,46	875K	2.282
01/07/2026	-2,17%	-0,01	0,45	0,46	0,45	0,48	3M	4.518
30/06/2026	-2,13%	-0,01	0,46	0,47	0,44	0,50	2M	4.102
29/06/2026	-4,08%	-0,02	0,47	0,50	0,47	0,54	5M	3.813
26/06/2026	-19,67%	-0,12	0,49	0,59	0,48	0,59	3M	3.056
25/06/2026	-4,69%	-0,03	0,61	0,65	0,61	0,71	4M	3.382
24/06/2026	14,29%	0,08	0,64	0,56	0,56	0,69	7M	7.867
23/06/2026	0,00%	0,00	0,56	0,55	0,55	0,58	3M	5.316
22/06/2026	19,15%	0,09	0,56	0,48	0,47	0,58	6M	5.500
19/06/2026	-2,08%	-0,01	0,47	0,48	0,46	0,49	393K	2.075
18/06/2026	-4,00%	-0,02	0,48	0,50	0,48	0,51	3M	3.899
17/06/2026	0,00%	0,00	0,50	0,50	0,50	0,51	812K	3.877
16/06/2026	4,17%	0,02	0,50	0,48	0,48	0,51	1M	1.735
15/06/2026	2,13%	0,01	0,48	0,48	0,47	0,49	1M	3.239
12/06/2026	0,00%	0,00	0,47	0,47	0,46	0,49	1M	3.973
11/06/2026	0,00%	0,00	0,47	0,47	0,46	0,50	2M	5.297
10/06/2026	2,17%	0,01	0,47	0,47	0,46	0,49	2M	4.847
09/06/2026	-8,00%	-0,04	0,46	0,50	0,45	0,51	2M	4.407
08/06/2026	0,00%	0,00	0,50	0,51	0,50	0,53	2M	3.137
05/06/2026	-9,09%	-0,05	0,50	0,55	0,50	0,56	3M	3.039
03/06/2026	0,00%	0,00	0,55	0,55	0,55	0,59	2M	2.930
02/06/2026	1,85%	0,01	0,55	0,55	0,55	0,57	2M	3.053
01/06/2026	1,89%	0,01	0,54	0,53	0,53	0,56	2M	3.241
29/05/2026	1,92%	0,01	0,53	0,52	0,51	0,54	2M	3.518
28/05/2026	0,00%	0,00	0,52	0,53	0,50	0,55	2M	4.140
27/05/2026	0,00%	0,00	0,52	0,54	0,51	0,55	2M	2.032
26/05/2026	-1,89%	-0,01	0,52	0,52	0,49	0,54	4M	4.253
25/05/2026	1,92%	0,01	0,53	0,54	0,52	0,60	5M	3.924
22/05/2026	6,12%	0,03	0,52	0,49	0,49	0,55	3M	3.182
21/05/2026	2,08%	0,01	0,49	0,49	0,48	0,50	1M	3.122
20/05/2026	0,00%	0,00	0,48	0,48	0,47	0,49	2M	2.774
19/05/2026	0,00%	0,00	0,48	0,49	0,47	0,50	946K	2.076
18/05/2026	2,13%	0,01	0,48	0,48	0,48	0,50	1M	2.212
15/05/2026	-6,00%	-0,03	0,47	0,51	0,46	0,52	1M	1.968
14/05/2026	4,17%	0,02	0,50	0,49	0,48	0,53	2M	2.626
13/05/2026	-4,00%	-0,02	0,48	0,49	0,48	0,51	1M	2.476
12/05/2026	-3,85%	-0,02	0,50	0,53	0,49	0,53	817K	1.655
11/05/2026	0,00%	0,00	0,52	0,52	0,52	0,56	2M	2.239
08/05/2026	-7,14%	-0,04	0,52	0,55	0,51	0,56	2M	3.073
07/05/2026	-5,08%	-0,03	0,56	0,60	0,56	0,61	2M	2.663
06/05/2026	-1,67%	-0,01	0,59	0,61	0,58	0,63	3M	3.690
05/05/2026	-1,64%	-0,01	0,60	0,61	0,60	0,65	3M	2.715
04/05/2026	1,67%	0,01	0,61	0,60	0,60	0,65	3M	3.176
30/04/2026	-4,76%	-0,03	0,60	0,62	0,59	0,64	2M	4.669
29/04/2026	-11,27%	-0,08	0,63	0,70	0,62	0,71	2M	2.827
28/04/2026	-	-	0,71	0,73	0,68	0,77	3M	3.029

Date,Open,High,Low,Close,Volume
06-Nov-26,0.69,0.73,0.66,0.66,955754
05-Nov-26,0.69,0.76,0.67,0.70,1136185
04-Nov-26,0.84,0.86,0.66,0.69,1807148
03-Nov-26,0.61,0.90,0.61,0.82,4519761
30-Oct-26,0.58,0.61,0.55,0.60,460990
29-Oct-26,0.58,0.61,0.56,0.57,311024
28-Oct-26,0.65,0.68,0.56,0.57,506400
27-Oct-26,0.71,0.75,0.65,0.69,342299
26-Oct-26,0.81,0.81,0.67,0.70,475298
23-Oct-26,0.93,0.95,0.85,0.86,1341819
22-Oct-26,0.96,0.98,0.92,0.93,1186411
21-Oct-26,0.96,1.00,0.95,0.97,2045954
20-Oct-26,0.93,0.97,0.91,0.96,1668933
19-Oct-26,0.88,0.95,0.88,0.94,1897711
16-Oct-26,0.92,0.92,0.86,0.87,591181
15-Oct-26,0.90,0.95,0.90,0.92,564976
14-Oct-26,0.97,0.99,0.92,0.92,950628
13-Oct-26,0.93,1.06,0.93,0.97,3101199
09-Oct-26,0.94,0.97,0.92,0.93,1219224
08-Oct-26,0.93,0.99,0.92,0.94,847605
07-Oct-26,0.93,1.01,0.90,0.91,1686667
06-Oct-26,0.95,1.00,0.90,0.91,544427
05-Oct-26,1.01,1.08,0.92,0.95,1390703
02-Oct-26,0.28,0.29,0.26,0.27,321943
01-Oct-26,0.29,0.29,0.28,0.28,602182
30-Sep-26,0.29,0.31,0.28,0.29,1120699
29-Sep-26,0.30,0.30,0.29,0.29,298557
28-Sep-26,0.31,0.32,0.29,0.30,1151552
25-Sep-26,0.33,0.33,0.31,0.31,366102
24-Sep-26,0.34,0.35,0.32,0.33,568231
23-Sep-26,0.31,0.35,0.30,0.34,1794926
22-Sep-26,0.32,0.33,0.30,0.30,864961
21-Sep-26,0.35,0.36,0.32,0.32,1360739
18-Sep-26,0.37,0.38,0.35,0.35,1298145
17-Sep-26,0.40,0.40,0.37,0.37,959327
16-Sep-26,0.38,0.42,0.37,0.39,2062124
15-Sep-26,0.38,0.39,0.38,0.38,491335
14-Sep-26,0.40,0.41,0.37,0.38,1572472
11-Sep-26,0.41,0.42,0.39,0.40,926985
10-Sep-26,0.40,0.43,0.39,0.40,1779612
09-Sep-26,0.42,0.44,0.42,0.42,1634779
08-Sep-26,0.42,0.44,0.40,0.42,1829658
04-Sep-26,0.43,0.44,0.40,0.42,1486269
03-Sep-26,0.47,0.50,0.40,0.43,3252519
02-Sep-26,0.42,0.49,0.42,0.46,3818193
01-Sep-26,0.40,0.42,0.39,0.41,1351167
31-Aug-26,0.42,0.44,0.37,0.39,1836587
28-Aug-26,0.50,0.52,0.35,0.41,6263424
27-Aug-26,0.54,0.58,0.49,0.49,2562934
26-Aug-26,0.64,0.70,0.57,0.57,3921566
25-Aug-26,0.76,0.77,0.75,0.75,5896677
24-Aug-26,0.72,0.76,0.72,0.75,7454265
21-Aug-26,0.67,0.72,0.66,0.70,4666836
20-Aug-26,0.61,0.68,0.61,0.66,9448479
19-Aug-26,0.57,0.64,0.57,0.60,5433536
18-Aug-26,0.56,0.61,0.56,0.56,2403672
17-Aug-26,0.55,0.56,0.55,0.55,1592512
14-Aug-26,0.56,0.57,0.55,0.56,2970183
13-Aug-26,0.50,0.58,0.50,0.55,4388402
12-Aug-26,0.48,0.51,0.48,0.50,2432460
11-Aug-26,0.50,0.51,0.47,0.48,636996
10-Aug-26,0.50,0.52,0.45,0.51,3264020
07-Aug-26,0.66,0.70,0.50,0.51,8977976
06-Aug-26,0.78,0.78,0.76,0.76,4187000
05-Aug-26,0.78,0.80,0.77,0.78,2588826
04-Aug-26,0.77,0.78,0.76,0.77,2612072
03-Aug-26,0.74,0.76,0.73,0.75,4901302
31-Jul-26,0.72,0.74,0.71,0.73,4475693
30-Jul-26,0.67,0.71,0.67,0.70,3634167
29-Jul-26,0.64,0.68,0.63,0.66,3748656
28-Jul-26,0.63,0.65,0.62,0.63,1782350
27-Jul-26,0.61,0.64,0.60,0.62,5492986
24-Jul-26,0.56,0.58,0.55,0.58,2148381
23-Jul-26,0.55,0.58,0.55,0.56,3202851
22-Jul-26,0.52,0.55,0.51,0.54,2796759
21-Jul-26,0.50,0.52,0.50,0.51,2543980
20-Jul-26,0.52,0.58,0.50,0.51,7743792
17-Jul-26,0.46,0.55,0.45,0.51,4025190
16-Jul-26,0.44,0.47,0.44,0.45,2526832
15-Jul-26,0.43,0.44,0.42,0.43,1687218
14-Jul-26,0.43,0.44,0.42,0.42,482144
13-Jul-26,0.44,0.44,0.43,0.43,632164
10-Jul-26,0.44,0.45,0.43,0.43,2914454
09-Jul-26,0.43,0.45,0.43,0.43,1599441
08-Jul-26,0.42,0.45,0.41,0.43,2740408
07-Jul-26,0.44,0.45,0.41,0.42,409533
06-Jul-26,0.46,0.46,0.43,0.44,535467
03-Jul-26,0.44,0.45,0.43,0.45,453637
02-Jul-26,0.45,0.46,0.43,0.44,875027
01-Jul-26,0.46,0.48,0.45,0.45,2557275
30-Jun-26,0.47,0.50,0.44,0.46,2426934
29-Jun-26,0.50,0.54,0.47,0.47,4590711
26-Jun-26,0.59,0.59,0.48,0.49,2578540
25-Jun-26,0.65,0.71,0.61,0.61,4037181
24-Jun-26,0.56,0.69,0.56,0.64,7454704
23-Jun-26,0.55,0.58,0.55,0.56,2629670
22-Jun-26,0.48,0.58,0.47,0.56,6197503
19-Jun-26,0.48,0.49,0.46,0.47,393312
18-Jun-26,0.50,0.51,0.48,0.48,2566889
17-Jun-26,0.50,0.51,0.50,0.50,812345
16-Jun-26,0.48,0.51,0.48,0.50,1294237
15-Jun-26,0.48,0.49,0.47,0.48,1125367
12-Jun-26,0.47,0.49,0.46,0.47,1194482
11-Jun-26,0.47,0.50,0.46,0.47,2031361
10-Jun-26,0.47,0.49,0.46,0.47,2053048
09-Jun-26,0.50,0.51,0.45,0.46,1642545
08-Jun-26,0.51,0.53,0.50,0.50,1922533
05-Jun-26,0.55,0.56,0.50,0.50,3251592
03-Jun-26,0.55,0.59,0.55,0.55,2256222
02-Jun-26,0.55,0.57,0.55,0.55,2125287
01-Jun-26,0.53,0.56,0.53,0.54,2474490
29-May-26,0.52,0.54,0.51,0.53,1705214
28-May-26,0.53,0.55,0.50,0.52,1639293
27-May-26,0.54,0.55,0.51,0.52,1936278
26-May-26,0.52,0.54,0.49,0.52,3663096
25-May-26,0.54,0.60,0.52,0.53,4816836
22-May-26,0.49,0.55,0.49,0.52,2535831
21-May-26,0.49,0.50,0.48,0.49,1364861
20-May-26,0.48,0.49,0.47,0.48,1507920
19-May-26,0.49,0.50,0.47,0.48,945982
18-May-26,0.48,0.50,0.48,0.48,1407152
15-May-26,0.51,0.52,0.46,0.47,1073966
14-May-26,0.49,0.53,0.48,0.50,2119956
13-May-26,0.49,0.51,0.48,0.48,1056947
12-May-26,0.53,0.53,0.49,0.50,816532
11-May-26,0.52,0.56,0.52,0.52,1658641
08-May-26,0.55,0.56,0.51,0.52,2309228
07-May-26,0.60,0.61,0.56,0.56,2321769
06-May-26,0.61,0.63,0.58,0.59,3216271
05-May-26,0.61,0.65,0.60,0.60,2591798
04-May-26,0.60,0.65,0.60,0.61,3402761
30-Apr-26,0.62,0.64,0.59,0.60,2010251
29-Apr-26,0.70,0.71,0.62,0.63,1561512
28-Apr-26,0.73,0.77,0.68,0.71,2596176

*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