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: 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

empresa: rcsl4

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/202413,08%0,141,211,101,071,244M3.774
10/10/20240,00%0,001,071,081,061,183M2.799
09/10/20241,90%0,021,071,031,021,134M4.618
08/10/20247,14%0,071,051,000,991,194M5.020
07/10/20245,38%0,050,980,930,921,01995K1.833
04/10/20242,20%0,020,930,910,910,95164K200
03/10/2024-5,21%-0,050,910,950,890,96360K628
02/10/20241,05%0,010,960,960,950,97164K238
01/10/20240,00%0,000,950,960,940,97134K261
30/09/20240,00%0,000,950,940,940,96116K152
27/09/20240,00%0,000,950,960,940,97199K125
26/09/2024-3,06%-0,030,951,000,951,01244K273
25/09/2024-2,00%-0,020,981,000,981,01256K166
24/09/20242,04%0,021,000,990,981,01422K342
23/09/20241,03%0,010,980,970,950,99194K186
20/09/2024-3,96%-0,040,971,010,951,02137K286
19/09/20241,00%0,011,011,010,971,01266K369
18/09/20240,00%0,001,001,000,971,01240K259
17/09/2024-1,96%-0,021,001,040,991,04253K224
16/09/20240,99%0,011,021,011,011,05418K221
13/09/2024-2,88%-0,031,011,051,001,06378K194
12/09/2024-4,59%-0,051,041,101,041,11466K319
11/09/20241,87%0,021,091,081,081,11393K235
10/09/2024-5,31%-0,061,071,131,071,14931K668
09/09/20245,61%0,061,131,081,071,182M1.216
06/09/20241,90%0,021,071,071,061,10911K974
05/09/20240,96%0,011,051,051,041,09881K838
04/09/20242,97%0,031,041,011,011,06821K625
03/09/20240,00%0,001,011,020,981,122M1.187
02/09/202412,22%0,111,010,900,891,073M1.292
30/08/20241,12%0,010,900,890,880,91197K248
29/08/20241,14%0,010,890,890,880,8995K202
28/08/2024-1,12%-0,010,880,900,870,90324K602
27/08/20242,30%0,020,890,860,860,91522K319
26/08/20242,35%0,020,870,850,840,87226K491
23/08/20242,41%0,020,850,830,820,86329K330
22/08/2024-2,35%-0,020,830,850,820,8579K233
21/08/20242,41%0,020,850,830,830,87415K564
20/08/20243,75%0,030,830,810,800,85356K638
19/08/2024-1,23%-0,010,800,820,800,82152K219
16/08/2024-1,22%-0,010,810,830,800,8368K139
15/08/2024-3,53%-0,030,820,850,810,85162K354
14/08/2024-2,30%-0,020,850,880,850,88193K396
13/08/20240,00%0,000,870,870,870,8892K353
12/08/2024-3,33%-0,030,870,900,860,90348K408
09/08/20241,12%0,010,900,900,890,9074K108
08/08/2024-1,11%-0,010,890,890,880,90163K141
07/08/20241,12%0,010,900,900,880,91370K512
06/08/20243,49%0,030,890,870,840,92682K1.138
05/08/2024-2,27%-0,020,860,850,770,87465K474
02/08/2024-12,00%-0,120,880,990,871,00529K445
01/08/20241,01%0,011,001,000,991,01528K482
31/07/2024-1,98%-0,020,990,990,991,01315K320
30/07/2024-2,88%-0,031,011,041,001,04931K834
29/07/2024-0,95%-0,011,041,041,031,06641K1.129
26/07/20240,96%0,011,051,031,031,06821K1.154
25/07/20240,97%0,011,041,021,011,072M2.421
24/07/20240,00%0,001,031,031,011,04625K605
23/07/2024-4,63%-0,051,031,071,021,07277K527
22/07/20245,88%0,061,081,021,001,101M1.641
19/07/2024-3,77%-0,041,021,051,001,05442K264
18/07/2024-2,75%-0,031,061,081,051,09222K207
17/07/2024-2,68%-0,031,091,131,081,14663K495
16/07/2024-5,08%-0,061,121,171,121,17558K546
15/07/20241,72%0,021,181,161,141,201M1.021
12/07/2024-2,52%-0,031,161,181,141,18617K381
11/07/2024-0,83%-0,011,191,191,181,212M1.343
10/07/20244,35%0,051,201,151,131,223M2.346
09/07/20245,50%0,061,151,091,091,161M945
08/07/20240,00%0,001,091,091,061,111M813
05/07/2024-3,54%-0,041,091,121,061,13668K675
04/07/2024-10,32%-0,131,131,251,131,263M2.057
03/07/20246,78%0,081,261,191,191,273M2.278
02/07/20240,85%0,011,181,181,171,22759K895
01/07/20240,00%0,001,171,181,161,242M1.484
28/06/202411,43%0,121,171,071,071,202M2.505
27/06/20240,96%0,011,051,041,031,08976K799
26/06/20240,00%0,001,041,051,021,07483K686
25/06/2024-0,95%-0,011,041,051,041,06147K347
24/06/20245,00%0,051,051,010,991,081M1.421
21/06/20240,00%0,001,001,000,991,02305K551
20/06/2024-7,41%-0,081,001,080,991,11576K875
19/06/2024-5,26%-0,061,081,141,061,14540K591
18/06/2024-2,56%-0,031,141,171,141,17203K268
17/06/2024-0,85%-0,011,171,181,151,23867K816
14/06/20240,00%0,001,181,181,171,19329K533
13/06/2024-0,84%-0,011,181,201,171,20297K297
12/06/2024-0,83%-0,011,191,221,171,23637K840
11/06/20241,69%0,021,201,201,151,282M1.584
10/06/20241,72%0,021,181,171,161,26429K457
07/06/20240,00%0,001,161,161,151,18488K460
06/06/20240,87%0,011,161,171,141,222M1.968
05/06/20240,88%0,011,151,161,141,17263K330
04/06/20240,00%0,001,141,181,131,20824K966
03/06/2024-0,87%-0,011,141,181,101,271M1.251
31/05/2024283,33%0,851,151,000,991,352M2.966
29/05/20240,00%0,000,300,300,290,32729K3.205
28/05/2024-18,92%-0,070,300,370,280,37810K2.080
27/05/20240,00%0,000,370,370,360,3886K157
24/05/20240,00%0,000,370,380,360,3858K358
23/05/2024-2,63%-0,010,370,390,360,39302K578
22/05/20242,70%0,010,380,380,370,40680K1.475
21/05/2024-2,63%-0,010,370,380,370,39179K163
20/05/20242,70%0,010,380,380,370,3992K160
17/05/2024-5,13%-0,020,370,400,370,40184K325
16/05/20240,00%0,000,390,400,390,41473K600
15/05/2024-7,14%-0,030,390,430,390,43440K612
14/05/2024-6,67%-0,030,420,450,420,46499K299
13/05/2024-10,00%-0,050,450,490,450,501M890
10/05/20240,00%0,000,500,490,480,50226K441
09/05/20242,04%0,010,500,500,490,50122K393
08/05/20240,00%0,000,490,500,490,5065K178
07/05/20240,00%0,000,490,490,480,51507K477
06/05/2024-2,00%-0,010,490,500,490,51564K553
03/05/20240,00%0,000,500,500,490,51184K347
02/05/20240,00%0,000,500,500,490,51303K806
30/04/20240,00%0,000,500,510,490,5152K225
29/04/2024-1,96%-0,010,500,510,500,51447K703
26/04/20242,00%0,010,510,510,490,51240K228
25/04/2024-1,96%-0,010,500,510,490,51737K988
24/04/2024-1,92%-0,010,510,510,500,52187K274
23/04/20241,96%0,010,520,520,500,52560K602
22/04/20242,00%0,010,510,510,500,52539K1.418
19/04/20240,00%0,000,500,500,490,51627K999
18/04/2024-9,09%-0,050,500,550,490,552M3.580
17/04/2024-9,84%-0,060,550,610,550,622M2.428
16/04/20240,00%0,000,610,610,600,62176K710
15/04/2024-4,69%-0,030,610,650,600,651M1.193
12/04/20241,59%0,010,640,640,630,65798K1.187
11/04/20240,00%0,000,630,640,630,64240K822
10/04/2024-3,08%-0,020,630,640,620,65768K990
09/04/20240,00%0,000,650,660,650,66729K1.618
08/04/20241,56%0,010,650,640,640,66884K1.635
05/04/2024--0,640,650,630,66978K1.484


*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

© 2017-2024 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