Cotação atual, histórico e gráfico do papel: RCSL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -4,80% | -0,06 | 1,19 | 1,26 | 1,18 | 1,27 | 191K | 291 |
| 15/08/2019 | -5,30% | -0,07 | 1,25 | 1,34 | 1,22 | 1,36 | 266K | 355 |
| 14/08/2019 | 4,76% | 0,06 | 1,32 | 1,27 | 1,27 | 1,34 | 674K | 642 |
| 13/08/2019 | -0,79% | -0,01 | 1,26 | 1,27 | 1,25 | 1,34 | 904K | 1.719 |
| 12/08/2019 | 4,96% | 0,06 | 1,27 | 1,24 | 1,21 | 1,28 | 857K | 1.437 |
| 09/08/2019 | 0,00% | 0,00 | 1,21 | 1,21 | 1,20 | 1,24 | 520K | 995 |
| 08/08/2019 | 0,00% | 0,00 | 1,21 | 1,22 | 1,20 | 1,23 | 129K | 169 |
| 07/08/2019 | 0,00% | 0,00 | 1,21 | 1,23 | 1,21 | 1,24 | 180K | 235 |
| 06/08/2019 | 0,83% | 0,01 | 1,21 | 1,23 | 1,20 | 1,24 | 220K | 194 |
| 05/08/2019 | -0,83% | -0,01 | 1,20 | 1,21 | 1,20 | 1,25 | 392K | 289 |
| 02/08/2019 | -0,82% | -0,01 | 1,21 | 1,25 | 1,20 | 1,25 | 279K | 241 |
| 01/08/2019 | 0,00% | 0,00 | 1,22 | 1,22 | 1,22 | 1,29 | 402K | 684 |
| 31/07/2019 | 0,83% | 0,01 | 1,22 | 1,23 | 1,20 | 1,25 | 125K | 240 |
| 30/07/2019 | 0,83% | 0,01 | 1,21 | 1,22 | 1,20 | 1,28 | 363K | 856 |
| 29/07/2019 | -1,64% | -0,02 | 1,20 | 1,22 | 1,19 | 1,23 | 106K | 252 |
| 26/07/2019 | 2,52% | 0,03 | 1,22 | 1,20 | 1,19 | 1,22 | 135K | 265 |
| 25/07/2019 | 0,00% | 0,00 | 1,19 | 1,21 | 1,18 | 1,21 | 135K | 169 |
| 24/07/2019 | -0,83% | -0,01 | 1,19 | 1,22 | 1,19 | 1,23 | 185K | 500 |
| 23/07/2019 | -4,00% | -0,05 | 1,20 | 1,27 | 1,20 | 1,27 | 107K | 176 |
| 22/07/2019 | 0,81% | 0,01 | 1,25 | 1,25 | 1,23 | 1,26 | 191K | 449 |
| 19/07/2019 | -1,59% | -0,02 | 1,24 | 1,29 | 1,24 | 1,29 | 76K | 238 |
| 18/07/2019 | 0,00% | 0,00 | 1,26 | 1,26 | 1,23 | 1,28 | 315K | 498 |
| 17/07/2019 | -0,79% | -0,01 | 1,26 | 1,28 | 1,25 | 1,30 | 167K | 258 |
| 16/07/2019 | -1,55% | -0,02 | 1,27 | 1,32 | 1,25 | 1,33 | 366K | 561 |
| 15/07/2019 | 0,78% | 0,01 | 1,29 | 1,29 | 1,29 | 1,36 | 513K | 512 |
| 12/07/2019 | -4,48% | -0,06 | 1,28 | 1,37 | 1,28 | 1,39 | 618K | 590 |
| 11/07/2019 | 6,35% | 0,08 | 1,34 | 1,28 | 1,28 | 1,44 | 2M | 3.266 |
| 10/07/2019 | 5,00% | 0,06 | 1,26 | 1,20 | 1,20 | 1,38 | 1M | 1.706 |
| 08/07/2019 | 1,69% | 0,02 | 1,20 | 1,20 | 1,18 | 1,20 | 82K | 169 |
| 05/07/2019 | 0,00% | 0,00 | 1,18 | 1,21 | 1,16 | 1,21 | 141K | 255 |
| 04/07/2019 | 0,85% | 0,01 | 1,18 | 1,19 | 1,17 | 1,20 | 138K | 244 |
| 03/07/2019 | -1,68% | -0,02 | 1,17 | 1,21 | 1,17 | 1,22 | 237K | 199 |
| 02/07/2019 | 0,00% | 0,00 | 1,19 | 1,21 | 1,18 | 1,21 | 59K | 148 |
| 01/07/2019 | 0,00% | 0,00 | 1,19 | 1,22 | 1,19 | 1,25 | 741K | 797 |
| 28/06/2019 | 0,00% | 0,00 | 1,19 | 1,22 | 1,19 | 1,22 | 78K | 121 |
| 27/06/2019 | 0,00% | 0,00 | 1,19 | 1,21 | 1,18 | 1,23 | 173K | 228 |
| 26/06/2019 | -3,25% | -0,04 | 1,19 | 1,24 | 1,19 | 1,26 | 355K | 448 |
| 25/06/2019 | 5,13% | 0,06 | 1,23 | 1,18 | 1,18 | 1,27 | 617K | 1.078 |
| 24/06/2019 | 0,00% | 0,00 | 1,17 | 1,19 | 1,17 | 1,21 | 77K | 159 |
| 21/06/2019 | -1,68% | -0,02 | 1,17 | 1,19 | 1,16 | 1,20 | 145K | 168 |
| 19/06/2019 | 0,00% | 0,00 | 1,19 | 1,20 | 1,16 | 1,23 | 79K | 86 |
| 18/06/2019 | 1,71% | 0,02 | 1,19 | 1,20 | 1,18 | 1,30 | 411K | 729 |
| 17/06/2019 | -1,68% | -0,02 | 1,17 | 1,19 | 1,15 | 1,20 | 36K | 72 |
| 14/06/2019 | 0,85% | 0,01 | 1,19 | 1,19 | 1,17 | 1,20 | 42K | 129 |
| 13/06/2019 | -0,84% | -0,01 | 1,18 | 1,21 | 1,16 | 1,21 | 57K | 156 |
| 12/06/2019 | -0,83% | -0,01 | 1,19 | 1,20 | 1,17 | 1,21 | 85K | 126 |
| 11/06/2019 | 0,00% | 0,00 | 1,20 | 1,22 | 1,15 | 1,23 | 149K | 318 |
| 10/06/2019 | -0,83% | -0,01 | 1,20 | 1,21 | 1,19 | 1,24 | 90K | 181 |
| 07/06/2019 | 3,42% | 0,04 | 1,21 | 1,20 | 1,18 | 1,24 | 163K | 329 |
| 06/06/2019 | -5,65% | -0,07 | 1,17 | 1,27 | 1,15 | 1,28 | 292K | 357 |
| 05/06/2019 | 3,33% | 0,04 | 1,24 | 1,24 | 1,20 | 1,30 | 625K | 1.329 |
| 04/06/2019 | -3,23% | -0,04 | 1,20 | 1,25 | 1,20 | 1,26 | 93K | 209 |
| 03/06/2019 | 0,00% | 0,00 | 1,24 | 1,27 | 1,20 | 1,28 | 71K | 118 |
| 31/05/2019 | -1,59% | -0,02 | 1,24 | 1,26 | 1,21 | 1,30 | 99K | 198 |
| 30/05/2019 | 2,44% | 0,03 | 1,26 | 1,23 | 1,22 | 1,31 | 205K | 326 |
| 29/05/2019 | 0,82% | 0,01 | 1,23 | 1,26 | 1,23 | 1,28 | 88K | 169 |
| 28/05/2019 | -6,15% | -0,08 | 1,22 | 1,37 | 1,20 | 1,37 | 453K | 583 |
| 27/05/2019 | 3,17% | 0,04 | 1,30 | 1,30 | 1,28 | 1,43 | 2M | 3.482 |
| 24/05/2019 | 14,55% | 0,16 | 1,26 | 1,11 | 1,08 | 1,26 | 684K | 1.326 |
| 23/05/2019 | 2,80% | 0,03 | 1,10 | 1,06 | 1,05 | 1,16 | 211K | 465 |
| 22/05/2019 | 1,90% | 0,02 | 1,07 | 1,06 | 1,05 | 1,16 | 374K | 673 |
| 21/05/2019 | -0,94% | -0,01 | 1,05 | 1,08 | 1,01 | 1,08 | 20K | 51 |
| 20/05/2019 | -0,93% | -0,01 | 1,06 | 1,09 | 1,02 | 1,09 | 82K | 328 |
| 17/05/2019 | -0,93% | -0,01 | 1,07 | 1,09 | 1,02 | 1,09 | 26K | 68 |
| 16/05/2019 | 0,00% | 0,00 | 1,08 | 1,11 | 1,07 | 1,12 | 40K | 125 |
| 15/05/2019 | -4,42% | -0,05 | 1,08 | 1,12 | 1,07 | 1,15 | 150K | 255 |
| 14/05/2019 | -1,74% | -0,02 | 1,13 | 1,18 | 1,08 | 1,19 | 45K | 140 |
| 13/05/2019 | -1,71% | -0,02 | 1,15 | 1,15 | 1,09 | 1,20 | 85K | 183 |
| 10/05/2019 | -2,50% | -0,03 | 1,17 | 1,20 | 1,15 | 1,23 | 73K | 140 |
| 09/05/2019 | -1,64% | -0,02 | 1,20 | 1,23 | 1,19 | 1,26 | 123K | 299 |
| 08/05/2019 | 0,83% | 0,01 | 1,22 | 1,23 | 1,20 | 1,24 | 62K | 135 |
| 07/05/2019 | 0,00% | 0,00 | 1,21 | 1,24 | 1,20 | 1,27 | 361K | 668 |
| 06/05/2019 | 2,54% | 0,03 | 1,21 | 1,20 | 1,20 | 1,31 | 624K | 1.011 |
| 03/05/2019 | 0,00% | 0,00 | 1,18 | 1,22 | 1,18 | 1,32 | 550K | 1.271 |
| 02/05/2019 | -8,53% | -0,11 | 1,18 | 1,30 | 1,18 | 1,33 | 182K | 321 |
| 30/04/2019 | -6,52% | -0,09 | 1,29 | 1,39 | 1,27 | 1,39 | 323K | 689 |
| 29/04/2019 | -4,83% | -0,07 | 1,38 | 1,45 | 1,37 | 1,48 | 99K | 189 |
| 26/04/2019 | -0,68% | -0,01 | 1,45 | 1,48 | 1,44 | 1,48 | 10K | 21 |
| 25/04/2019 | 2,10% | 0,03 | 1,46 | 1,45 | 1,43 | 1,48 | 34K | 65 |
| 24/04/2019 | -1,38% | -0,02 | 1,43 | 1,45 | 1,43 | 1,45 | 9K | 17 |
| 23/04/2019 | 1,40% | 0,02 | 1,45 | 1,48 | 1,43 | 1,48 | 10K | 50 |
| 22/04/2019 | -0,69% | -0,01 | 1,43 | 1,44 | 1,43 | 1,49 | 65K | 66 |
| 18/04/2019 | 1,41% | 0,02 | 1,44 | 1,46 | 1,43 | 1,46 | 32K | 72 |
| 17/04/2019 | -3,40% | -0,05 | 1,42 | 1,49 | 1,42 | 1,49 | 220K | 392 |
| 16/04/2019 | 3,52% | 0,05 | 1,47 | 1,43 | 1,40 | 1,48 | 27K | 40 |
| 15/04/2019 | -2,74% | -0,04 | 1,42 | 1,49 | 1,42 | 1,49 | 22K | 56 |
| 12/04/2019 | -2,67% | -0,04 | 1,46 | 1,49 | 1,43 | 1,49 | 6K | 21 |
| 11/04/2019 | 1,35% | 0,02 | 1,50 | 1,50 | 1,47 | 1,50 | 1K | 6 |
| 10/04/2019 | -1,33% | -0,02 | 1,48 | 1,51 | 1,48 | 1,51 | 40K | 74 |
| 09/04/2019 | 0,67% | 0,01 | 1,50 | 1,50 | 1,46 | 1,51 | 195K | 215 |
| 08/04/2019 | 0,68% | 0,01 | 1,49 | 1,48 | 1,46 | 1,50 | 12K | 35 |
| 05/04/2019 | -0,67% | -0,01 | 1,48 | 1,50 | 1,47 | 1,50 | 7K | 24 |
| 04/04/2019 | -1,32% | -0,02 | 1,49 | 1,51 | 1,46 | 1,51 | 23K | 38 |
| 03/04/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,49 | 1,52 | 5K | 22 |
| 02/04/2019 | -0,66% | -0,01 | 1,51 | 1,55 | 1,49 | 1,55 | 43K | 79 |
| 01/04/2019 | 0,66% | 0,01 | 1,52 | 1,54 | 1,49 | 1,54 | 119K | 152 |
| 29/03/2019 | -1,31% | -0,02 | 1,51 | 1,56 | 1,47 | 1,56 | 35K | 86 |
| 28/03/2019 | 0,66% | 0,01 | 1,53 | 1,55 | 1,50 | 1,56 | 30K | 96 |
| 27/03/2019 | 0,66% | 0,01 | 1,52 | 1,55 | 1,48 | 1,56 | 84K | 125 |
| 26/03/2019 | 1,34% | 0,02 | 1,51 | 1,54 | 1,51 | 1,64 | 671K | 811 |
| 25/03/2019 | -1,32% | -0,02 | 1,49 | 1,55 | 1,45 | 1,56 | 85K | 106 |
Date,Open,High,Low,Close,Volume
16-Aug-19,1.26,1.27,1.18,1.19,190865
15-Aug-19,1.34,1.36,1.22,1.25,266010
14-Aug-19,1.27,1.34,1.27,1.32,673958
13-Aug-19,1.27,1.34,1.25,1.26,903853
12-Aug-19,1.24,1.28,1.21,1.27,856654
09-Aug-19,1.21,1.24,1.20,1.21,520016
08-Aug-19,1.22,1.23,1.20,1.21,129001
07-Aug-19,1.23,1.24,1.21,1.21,179688
06-Aug-19,1.23,1.24,1.20,1.21,220126
05-Aug-19,1.21,1.25,1.20,1.20,392482
02-Aug-19,1.25,1.25,1.20,1.21,279301
01-Aug-19,1.22,1.29,1.22,1.22,402140
31-Jul-19,1.23,1.25,1.20,1.22,125080
30-Jul-19,1.22,1.28,1.20,1.21,362679
29-Jul-19,1.22,1.23,1.19,1.20,106226
26-Jul-19,1.20,1.22,1.19,1.22,134618
25-Jul-19,1.21,1.21,1.18,1.19,134790
24-Jul-19,1.22,1.23,1.19,1.19,185304
23-Jul-19,1.27,1.27,1.20,1.20,106530
22-Jul-19,1.25,1.26,1.23,1.25,190768
19-Jul-19,1.29,1.29,1.24,1.24,76480
18-Jul-19,1.26,1.28,1.23,1.26,315498
17-Jul-19,1.28,1.30,1.25,1.26,166708
16-Jul-19,1.32,1.33,1.25,1.27,366439
15-Jul-19,1.29,1.36,1.29,1.29,513080
12-Jul-19,1.37,1.39,1.28,1.28,618096
11-Jul-19,1.28,1.44,1.28,1.34,1901385
10-Jul-19,1.20,1.38,1.20,1.26,1364014
08-Jul-19,1.20,1.20,1.18,1.20,81797
05-Jul-19,1.21,1.21,1.16,1.18,141042
04-Jul-19,1.19,1.20,1.17,1.18,137648
03-Jul-19,1.21,1.22,1.17,1.17,236916
02-Jul-19,1.21,1.21,1.18,1.19,59340
01-Jul-19,1.22,1.25,1.19,1.19,740972
28-Jun-19,1.22,1.22,1.19,1.19,77592
27-Jun-19,1.21,1.23,1.18,1.19,173001
26-Jun-19,1.24,1.26,1.19,1.19,355291
25-Jun-19,1.18,1.27,1.18,1.23,616934
24-Jun-19,1.19,1.21,1.17,1.17,77426
21-Jun-19,1.19,1.20,1.16,1.17,144686
19-Jun-19,1.20,1.23,1.16,1.19,78795
18-Jun-19,1.20,1.30,1.18,1.19,411240
17-Jun-19,1.19,1.20,1.15,1.17,35840
14-Jun-19,1.19,1.20,1.17,1.19,42322
13-Jun-19,1.21,1.21,1.16,1.18,57338
12-Jun-19,1.20,1.21,1.17,1.19,85011
11-Jun-19,1.22,1.23,1.15,1.20,148550
10-Jun-19,1.21,1.24,1.19,1.20,90185
07-Jun-19,1.20,1.24,1.18,1.21,163260
06-Jun-19,1.27,1.28,1.15,1.17,292421
05-Jun-19,1.24,1.30,1.20,1.24,624975
04-Jun-19,1.25,1.26,1.20,1.20,93403
03-Jun-19,1.27,1.28,1.20,1.24,71118
31-May-19,1.26,1.30,1.21,1.24,99075
30-May-19,1.23,1.31,1.22,1.26,205164
29-May-19,1.26,1.28,1.23,1.23,88025
28-May-19,1.37,1.37,1.20,1.22,452796
27-May-19,1.30,1.43,1.28,1.30,2459698
24-May-19,1.11,1.26,1.08,1.26,683823
23-May-19,1.06,1.16,1.05,1.10,211204
22-May-19,1.06,1.16,1.05,1.07,374288
21-May-19,1.08,1.08,1.01,1.05,19523
20-May-19,1.09,1.09,1.02,1.06,81620
17-May-19,1.09,1.09,1.02,1.07,26212
16-May-19,1.11,1.12,1.07,1.08,40353
15-May-19,1.12,1.15,1.07,1.08,149790
14-May-19,1.18,1.19,1.08,1.13,45343
13-May-19,1.15,1.20,1.09,1.15,85318
10-May-19,1.20,1.23,1.15,1.17,72814
09-May-19,1.23,1.26,1.19,1.20,122608
08-May-19,1.23,1.24,1.20,1.22,62370
07-May-19,1.24,1.27,1.20,1.21,361415
06-May-19,1.20,1.31,1.20,1.21,623631
03-May-19,1.22,1.32,1.18,1.18,550000
02-May-19,1.30,1.33,1.18,1.18,182003
30-Apr-19,1.39,1.39,1.27,1.29,323339
29-Apr-19,1.45,1.48,1.37,1.38,98878
26-Apr-19,1.48,1.48,1.44,1.45,9979
25-Apr-19,1.45,1.48,1.43,1.46,34000
24-Apr-19,1.45,1.45,1.43,1.43,8754
23-Apr-19,1.48,1.48,1.43,1.45,9806
22-Apr-19,1.44,1.49,1.43,1.43,65040
18-Apr-19,1.46,1.46,1.43,1.44,31896
17-Apr-19,1.49,1.49,1.42,1.42,220378
16-Apr-19,1.43,1.48,1.40,1.47,27492
15-Apr-19,1.49,1.49,1.42,1.42,22431
12-Apr-19,1.49,1.49,1.43,1.46,5520
11-Apr-19,1.50,1.50,1.47,1.50,1047
10-Apr-19,1.51,1.51,1.48,1.48,39625
09-Apr-19,1.50,1.51,1.46,1.50,195359
08-Apr-19,1.48,1.50,1.46,1.49,11561
05-Apr-19,1.50,1.50,1.47,1.48,6568
04-Apr-19,1.51,1.51,1.46,1.49,23139
03-Apr-19,1.51,1.52,1.49,1.51,4819
02-Apr-19,1.55,1.55,1.49,1.51,43253
01-Apr-19,1.54,1.54,1.49,1.52,119372
29-Mar-19,1.56,1.56,1.47,1.51,34968
28-Mar-19,1.55,1.56,1.50,1.53,30389
27-Mar-19,1.55,1.56,1.48,1.52,84180
26-Mar-19,1.54,1.64,1.51,1.51,671195
25-Mar-19,1.55,1.56,1.45,1.49,85370
22-Mar-19,1.57,1.57,1.50,1.51,85370
21-Mar-19,1.60,1.61,1.52,1.54,85370
20-Mar-19,1.65,1.66,1.57,1.59,85370
19-Mar-19,1.60,1.69,1.60,1.60,85370
18-Mar-19,1.59,1.60,1.58,1.58,85370
15-Mar-19,1.60,1.60,1.56,1.58,85370
14-Mar-19,1.60,1.61,1.57,1.60,85370
13-Mar-19,1.60,1.63,1.57,1.60,85370
12-Mar-19,1.63,1.63,1.57,1.60,85370
11-Mar-19,1.63,1.64,1.60,1.60,85370
08-Mar-19,1.62,1.64,1.57,1.60,85370
07-Mar-19,1.61,1.63,1.57,1.62,85370
06-Mar-19,1.59,1.63,1.56,1.59,85370
01-Mar-19,1.61,1.62,1.56,1.57,85370
28-Feb-19,1.65,1.65,1.57,1.58,85370
27-Feb-19,1.67,1.67,1.61,1.62,85370
26-Feb-19,1.66,1.68,1.61,1.63,85370
25-Feb-19,1.62,1.72,1.61,1.62,85370
22-Feb-19,1.65,1.65,1.55,1.57,85370
21-Feb-19,1.65,1.66,1.62,1.62,85370
20-Feb-19,1.67,1.69,1.62,1.62,85370
19-Feb-19,1.67,1.69,1.63,1.67,85370
18-Feb-19,1.68,1.68,1.59,1.65,85370
15-Feb-19,1.69,1.69,1.63,1.63,85370
14-Feb-19,1.71,1.71,1.63,1.67,85370
13-Feb-19,1.71,1.76,1.67,1.67,85370
12-Feb-19,1.67,1.69,1.65,1.67,85370
11-Feb-19,1.73,1.73,1.56,1.66,85370
08-Feb-19,1.72,1.73,1.67,1.70,85370
07-Feb-19,1.73,1.74,1.68,1.69,85370
06-Feb-19,1.74,1.74,1.68,1.68,85370
05-Feb-19,1.75,1.77,1.66,1.68,85370
04-Feb-19,1.80,1.81,1.70,1.72,85370
*exoneração de responsabilidade