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
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	0,00%	0,00	0,71	0,73	0,68	0,77	3M	3.029
27/04/2026	22,41%	0,13	0,71	0,59	0,59	0,76	5M	4.278
24/04/2026	-3,33%	-0,02	0,58	0,60	0,57	0,63	1M	1.893
23/04/2026	-7,69%	-0,05	0,60	0,65	0,59	0,67	2M	2.638
22/04/2026	-4,41%	-0,03	0,65	0,69	0,65	0,70	2M	1.777
20/04/2026	-1,45%	-0,01	0,68	0,68	0,68	0,71	956K	1.717
17/04/2026	-4,17%	-0,03	0,69	0,72	0,68	0,73	2M	1.690
16/04/2026	2,86%	0,02	0,72	0,71	0,68	0,73	2M	2.159
15/04/2026	-5,41%	-0,04	0,70	0,74	0,70	0,80	3M	2.589
14/04/2026	2,78%	0,02	0,74	0,72	0,70	0,76	2M	2.145
13/04/2026	-12,20%	-0,10	0,72	0,78	0,72	0,80	2M	2.380
10/04/2026	-5,75%	-0,05	0,82	0,87	0,80	0,89	4M	1.807
09/04/2026	2,35%	0,02	0,87	0,87	0,87	0,90	4M	2.755
08/04/2026	-3,41%	-0,03	0,85	0,90	0,84	0,93	5M	3.173
07/04/2026	-10,20%	-0,10	0,88	0,97	0,88	0,99	7M	2.415
06/04/2026	0,00%	0,00	0,98	0,98	0,98	1,03	7M	2.502
02/04/2026	8,89%	0,08	0,98	0,92	0,92	1,01	7M	3.287
01/04/2026	-4,26%	-0,04	0,90	0,94	0,90	0,96	3M	4.181
31/03/2026	-3,09%	-0,03	0,94	0,97	0,90	0,99	8M	3.903
30/03/2026	-3,96%	-0,04	0,97	1,01	0,96	1,06	8M	3.246
27/03/2026	10,99%	0,10	1,01	0,91	0,91	1,04	11M	4.821
26/03/2026	-11,65%	-0,12	0,91	1,03	0,88	1,05	7M	5.021
25/03/2026	-7,21%	-0,08	1,03	1,11	1,00	1,15	8M	4.757
24/03/2026	-12,60%	-0,16	1,11	1,29	1,11	1,31	10M	4.544
23/03/2026	8,55%	0,10	1,27	1,19	1,18	1,30	10M	3.859
20/03/2026	-3,31%	-0,04	1,17	1,20	1,17	1,23	6M	3.114
19/03/2026	-11,68%	-0,16	1,21	1,34	1,21	1,38	10M	3.265
18/03/2026	9,60%	0,12	1,37	1,26	1,20	1,39	16M	4.135
17/03/2026	-1,57%	-0,02	1,25	1,28	1,25	1,31	8M	4.680
16/03/2026	1,60%	0,02	1,27	1,27	1,26	1,35	8M	2.974
13/03/2026	0,00%	0,00	1,25	1,26	1,25	1,45	17M	6.128
12/03/2026	-2,34%	-0,03	1,25	1,28	1,19	1,31	7M	4.015
11/03/2026	3,23%	0,04	1,28	1,25	1,25	1,31	9M	2.987
10/03/2026	1,64%	0,02	1,24	1,22	1,18	1,30	13M	4.011
09/03/2026	14,02%	0,15	1,22	1,08	1,08	1,36	24M	6.998
06/03/2026	-6,96%	-0,08	1,07	1,18	1,06	1,23	4M	3.626
05/03/2026	-11,54%	-0,15	1,15	1,41	1,12	1,56	15M	6.410
04/03/2026	-23,98%	-0,41	1,30	1,75	1,30	1,85	29M	7.326
03/03/2026	-69,19%	-3,84	1,71	1,65	1,39	2,08	29M	10.038
02/03/2026	-5,13%	-0,30	5,55	5,71	5,33	6,11	20M	4.628
27/02/2026	0,17%	0,01	5,85	5,80	5,40	5,92	22M	5.984
26/02/2026	-3,63%	-0,22	5,84	6,12	5,42	6,18	17M	4.736
25/02/2026	-4,87%	-0,31	6,06	6,41	6,06	6,72	37M	7.182
24/02/2026	-4,07%	-0,27	6,37	6,71	5,82	6,90	45M	10.182
23/02/2026	7,97%	0,49	6,64	6,23	6,23	6,81	56M	8.176
20/02/2026	-9,16%	-0,62	6,15	6,78	6,11	7,06	26M	6.411
19/02/2026	2,58%	0,17	6,77	6,59	6,40	7,03	31M	6.421
18/02/2026	-8,33%	-0,60	6,60	7,18	6,58	7,41	25M	5.672
13/02/2026	0,00%	0,00	7,20	7,22	6,91	7,62	42M	8.133
12/02/2026	-13,57%	-1,13	7,20	8,22	7,20	8,43	41M	8.260
11/02/2026	0,36%	0,03	8,33	8,40	7,78	9,59	48M	9.561
10/02/2026	-14,43%	-1,40	8,30	9,80	8,30	10,00	48M	8.721
09/02/2026	13,19%	1,13	9,70	8,60	8,40	9,88	55M	8.141
06/02/2026	11,15%	0,86	8,57	7,77	7,77	8,89	34M	6.705
05/02/2026	-2,03%	-0,16	7,71	7,86	7,43	8,25	36M	7.054
04/02/2026	4,24%	0,32	7,87	7,55	7,11	8,15	35M	7.445
03/02/2026	1,62%	0,12	7,55	7,50	7,17	8,12	26M	6.537
02/02/2026	2,62%	0,19	7,43	7,11	6,65	7,88	34M	7.596
30/01/2026	8,55%	0,57	7,24	6,60	6,19	7,63	28M	7.393
29/01/2026	-12,24%	-0,93	6,67	7,84	6,55	7,86	17M	4.568
28/01/2026	-4,76%	-0,38	7,60	8,21	7,39	8,57	18M	4.981
27/01/2026	-	-	7,98	7,45	7,42	8,75	31M	7.529

Date,Open,High,Low,Close,Volume
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
27-Apr-26,0.59,0.76,0.59,0.71,5488808
24-Apr-26,0.60,0.63,0.57,0.58,1014468
23-Apr-26,0.65,0.67,0.59,0.60,2234337
22-Apr-26,0.69,0.70,0.65,0.65,1527449
20-Apr-26,0.68,0.71,0.68,0.68,956090
17-Apr-26,0.72,0.73,0.68,0.69,1600461
16-Apr-26,0.71,0.73,0.68,0.72,2063519
15-Apr-26,0.74,0.80,0.70,0.70,2934470
14-Apr-26,0.72,0.76,0.70,0.74,1927388
13-Apr-26,0.78,0.80,0.72,0.72,1626202
10-Apr-26,0.87,0.89,0.80,0.82,3992139
09-Apr-26,0.87,0.90,0.87,0.87,3967399
08-Apr-26,0.90,0.93,0.84,0.85,4740395
07-Apr-26,0.97,0.99,0.88,0.88,6745687
06-Apr-26,0.98,1.03,0.98,0.98,7357002
02-Apr-26,0.92,1.01,0.92,0.98,6666826
01-Apr-26,0.94,0.96,0.90,0.90,3316708
31-Mar-26,0.97,0.99,0.90,0.94,7891612
30-Mar-26,1.01,1.06,0.96,0.97,7915642
27-Mar-26,0.91,1.04,0.91,1.01,10792694
26-Mar-26,1.03,1.05,0.88,0.91,6976791
25-Mar-26,1.11,1.15,1.00,1.03,7697689
24-Mar-26,1.29,1.31,1.11,1.11,9938049
23-Mar-26,1.19,1.30,1.18,1.27,10277369
20-Mar-26,1.20,1.23,1.17,1.17,6265649
19-Mar-26,1.34,1.38,1.21,1.21,9904246
18-Mar-26,1.26,1.39,1.20,1.37,15838221
17-Mar-26,1.28,1.31,1.25,1.25,7599464
16-Mar-26,1.27,1.35,1.26,1.27,8439814
13-Mar-26,1.26,1.45,1.25,1.25,16858258
12-Mar-26,1.28,1.31,1.19,1.25,6807365
11-Mar-26,1.25,1.31,1.25,1.28,8988033
10-Mar-26,1.22,1.30,1.18,1.24,12569569
09-Mar-26,1.08,1.36,1.08,1.22,24317251
06-Mar-26,1.18,1.23,1.06,1.07,4255595
05-Mar-26,1.41,1.56,1.12,1.15,14934437
04-Mar-26,1.75,1.85,1.30,1.30,28848061
03-Mar-26,1.65,2.08,1.39,1.71,29047654
02-Mar-26,5.71,6.11,5.33,5.55,20124220
27-Feb-26,5.80,5.92,5.40,5.85,22018635
26-Feb-26,6.12,6.18,5.42,5.84,17045713
25-Feb-26,6.41,6.72,6.06,6.06,36635590
24-Feb-26,6.71,6.90,5.82,6.37,44616887
23-Feb-26,6.23,6.81,6.23,6.64,55965737
20-Feb-26,6.78,7.06,6.11,6.15,26234635
19-Feb-26,6.59,7.03,6.40,6.77,30636359
18-Feb-26,7.18,7.41,6.58,6.60,24739015
13-Feb-26,7.22,7.62,6.91,7.20,42050391
12-Feb-26,8.22,8.43,7.20,7.20,40610843
11-Feb-26,8.40,9.59,7.78,8.33,47601573
10-Feb-26,9.80,10.00,8.30,8.30,47536653
09-Feb-26,8.60,9.88,8.40,9.70,55009304
06-Feb-26,7.77,8.89,7.77,8.57,34375589
05-Feb-26,7.86,8.25,7.43,7.71,36092254
04-Feb-26,7.55,8.15,7.11,7.87,35285401
03-Feb-26,7.50,8.12,7.17,7.55,25565075
02-Feb-26,7.11,7.88,6.65,7.43,33710472
30-Jan-26,6.60,7.63,6.19,7.24,27502581
29-Jan-26,7.84,7.86,6.55,6.67,17097284
28-Jan-26,8.21,8.57,7.39,7.60,18362455
27-Jan-26,7.45,8.75,7.42,7.98,31368176

*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