Cotação atual, histórico e gráfico do papel: RSUL4

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 RSUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/03/2025	1,47%	1,00	69,00	67,95	66,10	69,00	284K	39
13/03/2025	-0,37%	-0,25	68,00	64,73	64,72	68,21	113K	17
12/03/2025	-0,07%	-0,05	68,25	66,82	66,82	68,25	20K	3
11/03/2025	0,13%	0,09	68,30	68,47	67,50	68,47	27K	4
10/03/2025	0,32%	0,22	68,21	69,78	66,00	69,78	54K	5
07/03/2025	0,21%	0,14	67,99	68,17	66,39	68,17	74K	10
06/03/2025	-3,07%	-2,15	67,85	70,99	67,50	70,99	95K	14

05/03/2025	2,94%	2,00	70,00	63,81	63,80	70,00	214K	28
28/02/2025	3,20%	2,11	68,00	64,65	64,65	68,00	80K	7
27/02/2025	2,97%	1,90	65,89	63,94	61,73	65,89	266K	42
25/02/2025	1,70%	1,07	63,99	60,63	60,50	63,99	217K	31
24/02/2025	0,00%	0,00	62,92	62,92	62,92	62,92	6K	1
20/02/2025	0,03%	0,02	62,92	62,98	62,83	62,98	50K	6
19/02/2025	0,50%	0,31	62,90	62,50	60,51	62,97	56K	9
18/02/2025	0,16%	0,10	62,59	62,49	62,49	62,60	31K	5
17/02/2025	2,27%	1,39	62,49	61,48	61,48	64,93	99K	14
14/02/2025	0,33%	0,20	61,10	61,10	61,10	61,10	6K	1
12/02/2025	0,00%	0,00	60,90	60,90	60,90	60,90	12K	2
11/02/2025	1,52%	0,91	60,90	61,00	60,83	61,00	24K	4
07/02/2025	-0,02%	-0,01	59,99	60,00	58,49	60,02	66K	10
06/02/2025	0,00%	0,00	60,00	59,84	59,84	60,00	18K	3
05/02/2025	1,18%	0,70	60,00	59,30	59,30	60,00	24K	4
04/02/2025	1,02%	0,60	59,30	59,29	59,27	59,30	24K	3
03/02/2025	0,72%	0,42	58,70	58,49	58,49	58,70	29K	3
31/01/2025	-1,22%	-0,72	58,28	60,00	58,28	60,00	48K	8
30/01/2025	2,40%	1,38	59,00	58,29	58,00	59,00	65K	9
29/01/2025	0,21%	0,12	57,62	58,48	57,60	58,48	58K	10
28/01/2025	4,75%	2,61	57,50	54,88	54,80	57,50	110K	12
27/01/2025	-0,09%	-0,05	54,89	54,89	54,89	54,89	5K	1
24/01/2025	0,86%	0,47	54,94	54,93	54,93	54,94	16K	3
23/01/2025	-0,96%	-0,53	54,47	54,50	54,02	54,97	92K	14
22/01/2025	0,00%	0,00	55,00	55,00	53,34	55,00	33K	6
21/01/2025	0,00%	0,00	55,00	55,00	53,53	55,00	60K	9
20/01/2025	0,00%	0,00	55,00	55,00	55,00	55,00	6K	1
17/01/2025	0,00%	0,00	55,00	55,00	55,00	55,00	33K	4
16/01/2025	0,09%	0,05	55,00	55,00	55,00	55,00	88K	3
15/01/2025	0,00%	0,00	54,95	54,95	54,95	54,95	11K	2
14/01/2025	0,00%	0,00	54,95	54,95	54,95	54,95	5K	1
13/01/2025	0,27%	0,15	54,95	54,80	54,80	54,95	11K	2
10/01/2025	-0,27%	-0,15	54,80	54,80	54,80	54,80	5K	1
09/01/2025	-0,09%	-0,05	54,95	54,99	54,95	54,99	11K	2
07/01/2025	0,00%	0,00	55,00	55,00	55,00	55,00	33K	2
06/01/2025	0,02%	0,01	55,00	54,99	54,99	55,00	27K	4
03/01/2025	-0,02%	-0,01	54,99	54,99	54,99	54,99	5K	1
02/01/2025	0,02%	0,01	55,00	55,00	55,00	55,00	6K	1
30/12/2024	0,00%	0,00	54,99	54,99	54,99	54,99	11K	2
27/12/2024	-0,02%	-0,01	54,99	55,00	52,82	55,00	44K	7
26/12/2024	0,00%	0,00	55,00	55,00	55,00	55,00	11K	2
23/12/2024	-2,22%	-1,25	55,00	55,00	54,21	56,50	83K	7
20/12/2024	2,65%	1,45	56,25	54,80	54,80	56,25	17K	2
19/12/2024	6,20%	3,20	54,80	52,00	52,00	54,80	32K	6
18/12/2024	-2,66%	-1,41	51,60	53,01	51,60	53,88	68K	12
17/12/2024	-1,56%	-0,84	53,01	54,30	53,01	54,30	11K	2
16/12/2024	0,65%	0,35	53,85	53,90	53,85	53,90	11K	2
13/12/2024	1,81%	0,95	53,50	52,50	52,50	53,50	11K	2
12/12/2024	-0,83%	-0,44	52,55	52,99	52,55	52,99	16K	3
11/12/2024	0,93%	0,49	52,99	53,89	52,61	53,89	37K	7
10/12/2024	-1,02%	-0,54	52,50	53,54	52,50	56,32	160K	27
09/12/2024	-3,37%	-1,85	53,04	54,19	53,04	57,00	76K	14
06/12/2024	1,07%	0,58	54,89	54,50	54,50	54,90	27K	5
05/12/2024	0,11%	0,06	54,31	54,36	54,31	55,27	60K	11
04/12/2024	-0,82%	-0,45	54,25	55,50	54,25	55,50	17K	3
03/12/2024	-0,53%	-0,29	54,70	54,21	54,21	55,02	44K	8
02/12/2024	-2,69%	-1,52	54,99	56,10	54,99	58,00	227K	35
29/11/2024	-0,86%	-0,49	56,51	56,34	56,20	57,00	107K	17
28/11/2024	-4,98%	-2,99	57,00	58,19	57,00	58,66	127K	18
27/11/2024	0,15%	0,09	59,99	59,88	58,89	59,99	65K	9
26/11/2024	-0,15%	-0,09	59,90	57,60	57,60	62,00	236K	34
25/11/2024	1,35%	0,80	59,99	60,00	59,99	62,43	36K	5
22/11/2024	0,32%	0,19	59,19	58,32	58,20	59,20	229K	36
21/11/2024	1,03%	0,60	59,00	58,40	57,83	59,00	59K	10
19/11/2024	0,52%	0,30	58,40	58,28	57,77	58,88	227K	34
18/11/2024	-3,17%	-1,90	58,10	59,74	58,10	61,94	274K	35
14/11/2024	-0,83%	-0,50	60,00	61,99	60,00	61,99	66K	11
13/11/2024	0,03%	0,02	60,50	60,99	60,50	61,00	36K	6
12/11/2024	0,47%	0,28	60,48	60,80	60,20	62,93	121K	17
11/11/2024	-0,36%	-0,22	60,20	60,69	60,20	60,69	30K	5
08/11/2024	0,87%	0,52	60,42	59,87	59,70	60,42	18K	3
07/11/2024	0,13%	0,08	59,90	59,70	59,70	60,20	120K	16
06/11/2024	-1,12%	-0,68	59,82	60,55	59,60	61,48	271K	34
05/11/2024	-1,31%	-0,80	60,50	62,65	60,50	62,65	152K	25
04/11/2024	0,51%	0,31	61,30	62,91	60,37	62,91	171K	19
01/11/2024	1,96%	1,17	60,99	61,59	60,60	61,60	80K	13
31/10/2024	0,20%	0,12	59,82	60,18	59,82	60,18	66K	10
30/10/2024	-0,02%	-0,01	59,70	60,18	59,70	61,48	132K	19
29/10/2024	-2,75%	-1,69	59,71	61,50	59,71	62,00	158K	17
28/10/2024	-0,16%	-0,10	61,40	61,80	61,40	61,80	18K	3
25/10/2024	-0,49%	-0,30	61,50	61,90	61,50	61,90	123K	4
24/10/2024	1,69%	1,03	61,80	60,16	60,16	61,90	92K	11
23/10/2024	-0,39%	-0,24	60,77	61,10	60,00	61,20	115K	13
22/10/2024	-1,57%	-0,97	61,01	61,98	61,01	61,98	18K	3
21/10/2024	0,68%	0,42	61,98	62,89	61,53	62,89	105K	13
18/10/2024	-2,22%	-1,40	61,56	62,00	61,56	62,36	68K	10
17/10/2024	0,10%	0,06	62,96	62,30	62,02	62,96	87K	10
16/10/2024	2,28%	1,40	62,90	61,70	61,51	62,99	56K	7
14/10/2024	0,47%	0,29	61,50	61,35	61,35	61,50	25K	4
11/10/2024	-1,27%	-0,79	61,21	62,33	61,21	62,33	12K	2
10/10/2024	0,00%	0,00	62,00	61,26	61,26	63,48	93K	11
09/10/2024	0,83%	0,51	62,00	61,80	61,80	62,00	19K	2
08/10/2024	0,24%	0,15	61,49	61,70	61,49	61,85	166K	16
07/10/2024	-1,06%	-0,66	61,34	62,00	61,13	62,35	74K	11
04/10/2024	0,00%	0,00	62,00	61,90	61,50	62,49	37K	5
03/10/2024	0,03%	0,02	62,00	62,00	62,00	62,00	12K	2
02/10/2024	-0,03%	-0,02	61,98	62,54	61,50	62,55	384K	52
01/10/2024	0,00%	0,00	62,00	62,36	62,00	62,36	19K	3
30/09/2024	0,00%	0,00	62,00	63,43	62,00	63,43	169K	18
27/09/2024	2,58%	1,56	62,00	60,47	60,45	62,00	153K	25
26/09/2024	-0,93%	-0,57	60,44	61,00	60,44	62,79	324K	42
25/09/2024	0,96%	0,58	61,01	61,01	61,01	61,01	18K	3
24/09/2024	0,60%	0,36	60,43	62,00	60,13	63,94	291K	45
23/09/2024	-1,85%	-1,13	60,07	61,35	60,07	62,46	147K	22
20/09/2024	-1,92%	-1,20	61,20	63,00	61,20	63,00	106K	16
19/09/2024	0,97%	0,60	62,40	62,17	62,16	65,89	321K	44
18/09/2024	-1,89%	-1,19	61,80	62,99	61,80	65,53	113K	18
17/09/2024	0,00%	0,00	62,99	62,56	62,49	63,11	201K	26
16/09/2024	-4,15%	-2,73	62,99	64,02	62,99	64,37	223K	34
13/09/2024	1,86%	1,20	65,72	64,52	63,50	65,84	162K	21
12/09/2024	-2,06%	-1,36	64,52	65,86	64,52	65,86	26K	4
11/09/2024	1,84%	1,19	65,88	64,70	64,00	69,18	320K	39
10/09/2024	0,05%	0,03	64,69	64,65	64,65	64,70	97K	11
09/09/2024	0,25%	0,16	64,66	64,56	64,56	64,66	26K	4
06/09/2024	0,00%	0,00	64,50	64,49	64,49	64,50	19K	3
05/09/2024	0,00%	0,00	64,50	63,87	63,50	64,56	192K	23
04/09/2024	1,08%	0,69	64,50	64,70	64,11	64,70	45K	7
03/09/2024	-1,80%	-1,17	63,81	64,04	63,81	66,49	129K	19
02/09/2024	0,12%	0,08	64,98	64,90	64,50	66,96	65K	9
30/08/2024	-0,05%	-0,03	64,90	64,93	64,50	65,71	195K	25
29/08/2024	-0,11%	-0,07	64,93	65,00	64,10	65,70	97K	14
28/08/2024	2,04%	1,30	65,00	63,70	63,70	65,99	97K	14
27/08/2024	-1,83%	-1,19	63,70	64,90	63,70	65,09	297K	36
26/08/2024	0,85%	0,55	64,89	64,88	64,88	65,91	52K	6
23/08/2024	1,10%	0,70	64,34	63,76	63,62	64,49	70K	10
22/08/2024	-2,08%	-1,35	63,64	64,98	63,64	65,78	155K	23
21/08/2024	-	-	64,99	65,51	64,99	65,79	202K	17

Date,Open,High,Low,Close,Volume
14-Mar-25,67.95,69.00,66.10,69.00,284183
13-Mar-25,64.73,68.21,64.72,68.00,113398
12-Mar-25,66.82,68.25,66.82,68.25,20332
11-Mar-25,68.47,68.47,67.50,68.30,27257
10-Mar-25,69.78,69.78,66.00,68.21,53696
07-Mar-25,68.17,68.17,66.39,67.99,74105
06-Mar-25,70.99,70.99,67.50,67.85,95401
05-Mar-25,63.81,70.00,63.80,70.00,214111
28-Feb-25,64.65,68.00,64.65,68.00,79898
27-Feb-25,63.94,65.89,61.73,65.89,265832
25-Feb-25,60.63,63.99,60.50,63.99,216927
24-Feb-25,62.92,62.92,62.92,62.92,6292
20-Feb-25,62.98,62.98,62.83,62.92,50351
19-Feb-25,62.50,62.97,60.51,62.90,55541
18-Feb-25,62.49,62.60,62.49,62.59,31287
17-Feb-25,61.48,64.93,61.48,62.49,99000
14-Feb-25,61.10,61.10,61.10,61.10,6110
12-Feb-25,60.90,60.90,60.90,60.90,12180
11-Feb-25,61.00,61.00,60.83,60.90,24362
07-Feb-25,60.00,60.02,58.49,59.99,65556
06-Feb-25,59.84,60.00,59.84,60.00,17969
05-Feb-25,59.30,60.00,59.30,60.00,23822
04-Feb-25,59.29,59.30,59.27,59.30,23716
03-Feb-25,58.49,58.70,58.49,58.70,29269
31-Jan-25,60.00,60.00,58.28,58.28,47655
30-Jan-25,58.29,59.00,58.00,59.00,64659
29-Jan-25,58.48,58.48,57.60,57.62,57743
28-Jan-25,54.88,57.50,54.80,57.50,110448
27-Jan-25,54.89,54.89,54.89,54.89,5489
24-Jan-25,54.93,54.94,54.93,54.94,16481
23-Jan-25,54.50,54.97,54.02,54.47,92427
22-Jan-25,55.00,55.00,53.34,55.00,32833
21-Jan-25,55.00,55.00,53.53,55.00,60154
20-Jan-25,55.00,55.00,55.00,55.00,5500
17-Jan-25,55.00,55.00,55.00,55.00,33000
16-Jan-25,55.00,55.00,55.00,55.00,88000
15-Jan-25,54.95,54.95,54.95,54.95,10990
14-Jan-25,54.95,54.95,54.95,54.95,5495
13-Jan-25,54.80,54.95,54.80,54.95,10975
10-Jan-25,54.80,54.80,54.80,54.80,5480
09-Jan-25,54.99,54.99,54.95,54.95,10994
07-Jan-25,55.00,55.00,55.00,55.00,33000
06-Jan-25,54.99,55.00,54.99,55.00,27498
03-Jan-25,54.99,54.99,54.99,54.99,5499
02-Jan-25,55.00,55.00,55.00,55.00,5500
30-Dec-24,54.99,54.99,54.99,54.99,10998
27-Dec-24,55.00,55.00,52.82,54.99,43780
26-Dec-24,55.00,55.00,55.00,55.00,11000
23-Dec-24,55.00,56.50,54.21,55.00,82571
20-Dec-24,54.80,56.25,54.80,56.25,16585
19-Dec-24,52.00,54.80,52.00,54.80,32464
18-Dec-24,53.01,53.88,51.60,51.60,68184
17-Dec-24,54.30,54.30,53.01,53.01,10731
16-Dec-24,53.90,53.90,53.85,53.85,10775
13-Dec-24,52.50,53.50,52.50,53.50,10600
12-Dec-24,52.99,52.99,52.55,52.55,15852
11-Dec-24,53.89,53.89,52.61,52.99,37046
10-Dec-24,53.54,56.32,52.50,52.50,160288
09-Dec-24,54.19,57.00,53.04,53.04,76036
06-Dec-24,54.50,54.90,54.50,54.89,27368
05-Dec-24,54.36,55.27,54.31,54.31,60104
04-Dec-24,55.50,55.50,54.25,54.25,16505
03-Dec-24,54.21,55.02,54.21,54.70,43764
02-Dec-24,56.10,58.00,54.99,54.99,227277
29-Nov-24,56.34,57.00,56.20,56.51,107169
28-Nov-24,58.19,58.66,57.00,57.00,127197
27-Nov-24,59.88,59.99,58.89,59.99,65258
26-Nov-24,57.60,62.00,57.60,59.90,236017
25-Nov-24,60.00,62.43,59.99,59.99,36242
22-Nov-24,58.32,59.20,58.20,59.19,228664
21-Nov-24,58.40,59.00,57.83,59.00,58504
19-Nov-24,58.28,58.88,57.77,58.40,227408
18-Nov-24,59.74,61.94,58.10,58.10,274136
14-Nov-24,61.99,61.99,60.00,60.00,66482
13-Nov-24,60.99,61.00,60.50,60.50,36496
12-Nov-24,60.80,62.93,60.20,60.48,121230
11-Nov-24,60.69,60.69,60.20,60.20,30205
08-Nov-24,59.87,60.42,59.70,60.42,17999
07-Nov-24,59.70,60.20,59.70,59.90,119703
06-Nov-24,60.55,61.48,59.60,59.82,271009
05-Nov-24,62.65,62.65,60.50,60.50,152025
04-Nov-24,62.91,62.91,60.37,61.30,171238
01-Nov-24,61.59,61.60,60.60,60.99,79625
31-Oct-24,60.18,60.18,59.82,59.82,65938
30-Oct-24,60.18,61.48,59.70,59.70,132373
29-Oct-24,61.50,62.00,59.71,59.71,158226
28-Oct-24,61.80,61.80,61.40,61.40,18460
25-Oct-24,61.90,61.90,61.50,61.50,123130
24-Oct-24,60.16,61.90,60.16,61.80,91604
23-Oct-24,61.10,61.20,60.00,60.77,115280
22-Oct-24,61.98,61.98,61.01,61.01,18400
21-Oct-24,62.89,62.89,61.53,61.98,105030
18-Oct-24,62.00,62.36,61.56,61.56,68198
17-Oct-24,62.30,62.96,62.02,62.96,87406
16-Oct-24,61.70,62.99,61.51,62.90,56231
14-Oct-24,61.35,61.50,61.35,61.50,24585
11-Oct-24,62.33,62.33,61.21,61.21,12354
10-Oct-24,61.26,63.48,61.26,62.00,93218
09-Oct-24,61.80,62.00,61.80,62.00,18560
08-Oct-24,61.70,61.85,61.49,61.49,166411
07-Oct-24,62.00,62.35,61.13,61.34,74062
04-Oct-24,61.90,62.49,61.50,62.00,37091
03-Oct-24,62.00,62.00,62.00,62.00,12400
02-Oct-24,62.54,62.55,61.50,61.98,384489
01-Oct-24,62.36,62.36,62.00,62.00,18672
30-Sep-24,63.43,63.43,62.00,62.00,168655
27-Sep-24,60.47,62.00,60.45,62.00,153117
26-Sep-24,61.00,62.79,60.44,60.44,323825
25-Sep-24,61.01,61.01,61.01,61.01,18303
24-Sep-24,62.00,63.94,60.13,60.43,290667
23-Sep-24,61.35,62.46,60.07,60.07,146772
20-Sep-24,63.00,63.00,61.20,61.20,105603
19-Sep-24,62.17,65.89,62.16,62.40,321042
18-Sep-24,62.99,65.53,61.80,61.80,113100
17-Sep-24,62.56,63.11,62.49,62.99,200882
16-Sep-24,64.02,64.37,62.99,62.99,222760
13-Sep-24,64.52,65.84,63.50,65.72,161687
12-Sep-24,65.86,65.86,64.52,64.52,26124
11-Sep-24,64.70,69.18,64.00,65.88,319660
10-Sep-24,64.65,64.70,64.65,64.69,97036
09-Sep-24,64.56,64.66,64.56,64.66,25845
06-Sep-24,64.49,64.50,64.49,64.50,19348
05-Sep-24,63.87,64.56,63.50,64.50,191734
04-Sep-24,64.70,64.70,64.11,64.50,45169
03-Sep-24,64.04,66.49,63.81,63.81,128651
02-Sep-24,64.90,66.96,64.50,64.98,65015
30-Aug-24,64.93,65.71,64.50,64.90,194616
29-Aug-24,65.00,65.70,64.10,64.93,97074
28-Aug-24,63.70,65.99,63.70,65.00,96950
27-Aug-24,64.90,65.09,63.70,63.70,296576
26-Aug-24,64.88,65.91,64.88,64.89,52113
23-Aug-24,63.76,64.49,63.62,64.34,70439
22-Aug-24,64.98,65.78,63.64,63.64,154544
21-Aug-24,65.51,65.79,64.99,64.99,202031

*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: RSUL4