Cotação atual, histórico e gráfico do papel: RSSL39

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 RSSL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	1,24%	0,64	52,31	52,48	52,31	52,48	838	2
22/10/2025	-2,78%	-1,48	51,67	51,67	51,67	51,67	258	1
14/10/2025	3,81%	1,95	53,15	53,15	53,15	53,15	53	1
10/10/2025	-0,27%	-0,14	51,20	52,18	51,20	52,40	155	3
08/10/2025	-0,72%	-0,37	51,34	51,34	51,34	51,34	5K	1
06/10/2025	1,02%	0,52	51,71	51,71	51,71	51,71	103	2
02/10/2025	0,39%	0,20	51,19	51,60	51,19	51,60	2K	2

01/10/2025	-1,85%	-0,96	50,99	51,40	50,72	51,40	510	3
23/09/2025	0,48%	0,25	51,95	51,95	51,95	51,95	519	1
19/09/2025	3,09%	1,55	51,70	51,70	51,70	51,70	51	1
17/09/2025	0,93%	0,46	50,15	50,15	50,15	50,15	250	1
16/09/2025	-0,96%	-0,48	49,69	49,69	49,69	49,69	248	1
15/09/2025	-1,43%	-0,73	50,17	50,17	50,17	50,17	250	1
12/09/2025	1,25%	0,63	50,90	50,90	50,90	50,90	254	1
04/09/2025	0,70%	0,35	50,27	50,27	50,27	50,27	452	1
26/08/2025	6,35%	2,98	49,92	49,92	49,92	49,92	998	1
04/08/2025	-1,28%	-0,61	46,94	46,94	46,94	46,94	46	1
16/07/2025	2,81%	1,30	47,55	48,00	47,55	48,00	2K	4
24/06/2025	1,31%	0,60	46,25	46,25	46,25	46,25	3K	1
20/06/2025	0,00%	0,00	45,65	45,65	45,65	45,65	45	1
18/06/2025	0,24%	0,11	45,65	45,65	45,65	45,65	45	1
17/06/2025	-0,81%	-0,37	45,54	45,54	45,54	45,54	637	1
16/06/2025	-1,57%	-0,73	45,91	45,91	45,91	45,91	45	1
12/06/2025	-0,93%	-0,44	46,64	46,64	46,64	46,64	46	1
10/06/2025	0,17%	0,08	47,08	47,08	47,08	47,08	47	1
09/06/2025	1,21%	0,56	47,00	47,00	47,00	47,00	94	1
06/06/2025	0,63%	0,29	46,44	46,60	46,42	46,60	2K	3
05/06/2025	-0,54%	-0,25	46,15	46,30	46,15	46,30	231	3
04/06/2025	-0,22%	-0,10	46,40	46,40	46,40	46,40	92	2
03/06/2025	0,65%	0,30	46,50	46,66	46,50	46,66	232	3
30/05/2025	0,98%	0,45	46,20	46,20	46,20	46,20	92	1
29/05/2025	-1,49%	-0,69	45,75	45,75	45,75	45,75	45	1
28/05/2025	1,62%	0,74	46,44	46,44	46,44	46,44	46	1
27/05/2025	1,22%	0,55	45,70	45,95	45,70	45,95	2K	8
23/05/2025	0,00%	0,00	45,15	45,15	45,15	45,15	45	1
22/05/2025	-1,95%	-0,90	45,15	45,15	45,15	45,15	496	3
21/05/2025	-	-	46,05	46,25	46,05	46,25	3K	4

Date,Open,High,Low,Close,Volume
28-Oct-25,52.48,52.48,52.31,52.31,838
22-Oct-25,51.67,51.67,51.67,51.67,258
14-Oct-25,53.15,53.15,53.15,53.15,53
10-Oct-25,52.18,52.40,51.20,51.20,155
08-Oct-25,51.34,51.34,51.34,51.34,5134
06-Oct-25,51.71,51.71,51.71,51.71,103
02-Oct-25,51.60,51.60,51.19,51.19,1896
01-Oct-25,51.40,51.40,50.72,50.99,510
23-Sep-25,51.95,51.95,51.95,51.95,519
19-Sep-25,51.70,51.70,51.70,51.70,51
17-Sep-25,50.15,50.15,50.15,50.15,250
16-Sep-25,49.69,49.69,49.69,49.69,248
15-Sep-25,50.17,50.17,50.17,50.17,250
12-Sep-25,50.90,50.90,50.90,50.90,254
04-Sep-25,50.27,50.27,50.27,50.27,452
26-Aug-25,49.92,49.92,49.92,49.92,998
04-Aug-25,46.94,46.94,46.94,46.94,46
16-Jul-25,48.00,48.00,47.55,47.55,2008
24-Jun-25,46.25,46.25,46.25,46.25,3422
20-Jun-25,45.65,45.65,45.65,45.65,45
18-Jun-25,45.65,45.65,45.65,45.65,45
17-Jun-25,45.54,45.54,45.54,45.54,637
16-Jun-25,45.91,45.91,45.91,45.91,45
12-Jun-25,46.64,46.64,46.64,46.64,46
10-Jun-25,47.08,47.08,47.08,47.08,47
09-Jun-25,47.00,47.00,47.00,47.00,94
06-Jun-25,46.60,46.60,46.42,46.44,2089
05-Jun-25,46.30,46.30,46.15,46.15,231
04-Jun-25,46.40,46.40,46.40,46.40,92
03-Jun-25,46.66,46.66,46.50,46.50,232
30-May-25,46.20,46.20,46.20,46.20,92
29-May-25,45.75,45.75,45.75,45.75,45
28-May-25,46.44,46.44,46.44,46.44,46
27-May-25,45.95,45.95,45.70,45.70,1788
23-May-25,45.15,45.15,45.15,45.15,45
22-May-25,45.15,45.15,45.15,45.15,496
21-May-25,46.25,46.25,46.05,46.05,3320

*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: RSSL39