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
18/04/2024	-6,09%	-4,90	75,56	80,88	75,56	80,96	157K	20
17/04/2024	1,48%	1,17	80,46	81,12	79,09	81,12	120K	14
16/04/2024	0,74%	0,58	79,29	79,38	79,29	79,38	24K	3
15/04/2024	-4,01%	-3,29	78,71	82,00	78,71	82,07	144K	18
12/04/2024	0,63%	0,51	82,00	82,00	82,00	82,00	8K	1
11/04/2024	1,39%	1,12	81,49	81,00	81,00	81,49	32K	4
10/04/2024	1,73%	1,37	80,37	79,95	79,95	80,49	48K	6
09/04/2024	-2,14%	-1,73	79,00	81,37	79,00	81,40	144K	14
08/04/2024	-0,93%	-0,76	80,73	79,27	79,27	80,73	233K	25
05/04/2024	2,58%	2,05	81,49	81,49	81,49	81,49	8K	1
04/04/2024	0,54%	0,43	79,44	79,08	78,30	79,44	221K	26

03/04/2024	-1,52%	-1,22	79,01	80,30	79,01	80,43	80K	8
02/04/2024	0,29%	0,23	80,23	80,29	80,23	80,29	24K	3
01/04/2024	0,00%	0,00	80,00	80,50	78,01	80,50	294K	32
28/03/2024	0,54%	0,43	80,00	80,87	78,50	80,87	135K	16
27/03/2024	0,19%	0,15	79,57	78,08	78,04	79,91	87K	11
26/03/2024	-1,94%	-1,57	79,42	79,06	79,06	81,60	97K	12
25/03/2024	3,83%	2,99	80,99	78,02	78,00	80,99	199K	22
22/03/2024	-2,45%	-1,96	78,00	80,49	78,00	80,49	94K	10
21/03/2024	-4,67%	-3,92	79,96	82,34	79,96	82,95	529K	56
20/03/2024	0,00%	0,00	83,88	81,71	81,03	83,88	595K	56
19/03/2024	0,46%	0,38	83,88	81,84	81,00	83,88	263K	30
18/03/2024	-0,57%	-0,48	83,50	83,00	81,00	83,65	659K	60
15/03/2024	2,14%	1,76	83,98	82,20	82,19	83,98	158K	16
14/03/2024	-0,02%	-0,02	82,22	81,19	80,51	82,22	301K	30
13/03/2024	-0,18%	-0,15	82,24	82,93	80,25	82,93	269K	23
12/03/2024	-0,01%	-0,01	82,39	82,89	80,20	82,89	318K	32
11/03/2024	0,50%	0,41	82,40	82,50	80,20	82,50	147K	14
08/03/2024	0,80%	0,65	81,99	82,74	81,99	82,74	16K	2
07/03/2024	2,03%	1,62	81,34	80,00	79,00	81,34	392K	46
06/03/2024	-0,98%	-0,79	79,72	80,06	79,72	82,97	225K	26
05/03/2024	-4,13%	-3,47	80,51	83,83	80,51	83,83	180K	22
04/03/2024	0,26%	0,22	83,98	83,99	83,98	83,99	17K	2
01/03/2024	-0,25%	-0,21	83,76	82,01	82,01	83,76	50K	6
29/02/2024	2,41%	1,98	83,97	80,56	80,50	83,97	182K	16
28/02/2024	0,00%	0,00	81,99	81,58	80,30	81,99	154K	16
27/02/2024	1,78%	1,43	81,99	80,70	80,07	81,99	138K	17
26/02/2024	0,84%	0,67	80,56	80,99	79,07	80,99	136K	17
23/02/2024	2,41%	1,88	79,89	77,77	77,75	80,00	165K	19
22/02/2024	-1,00%	-0,79	78,01	77,12	77,08	78,98	132K	16
21/02/2024	2,34%	1,80	78,80	76,09	76,07	79,47	208K	27
20/02/2024	-1,90%	-1,49	77,00	78,50	77,00	78,50	23K	3
19/02/2024	0,31%	0,24	78,49	76,61	76,60	78,49	147K	15
16/02/2024	1,89%	1,45	78,25	77,59	76,47	78,25	116K	15
15/02/2024	1,05%	0,80	76,80	78,48	75,55	78,48	198K	25
14/02/2024	-4,99%	-3,99	76,00	80,99	76,00	80,99	417K	47
09/02/2024	2,50%	1,95	79,99	78,50	78,50	79,99	47K	6
08/02/2024	0,18%	0,14	78,04	79,00	77,34	79,00	187K	23
07/02/2024	-0,24%	-0,19	77,90	77,67	77,50	79,36	242K	21
06/02/2024	-0,04%	-0,03	78,09	78,01	78,00	80,01	228K	24
05/02/2024	-0,96%	-0,76	78,12	80,90	78,12	80,90	268K	28
02/02/2024	-1,93%	-1,55	78,88	80,35	78,88	81,76	120K	15
01/02/2024	-1,88%	-1,54	80,43	80,32	80,30	81,85	97K	12
31/01/2024	-0,01%	-0,01	81,97	80,34	80,32	81,97	211K	22
30/01/2024	1,28%	1,04	81,98	81,99	79,53	81,99	114K	14
29/01/2024	1,17%	0,94	80,94	79,33	79,30	81,50	177K	21
26/01/2024	0,04%	0,03	80,00	79,42	79,03	82,00	208K	25
25/01/2024	1,23%	0,97	79,97	78,78	78,11	79,97	253K	30
24/01/2024	-0,30%	-0,24	79,00	79,11	79,00	79,74	79K	10
23/01/2024	-0,81%	-0,65	79,24	79,31	79,11	80,45	143K	13
22/01/2024	0,00%	0,00	79,89	79,89	79,89	79,89	16K	1
19/01/2024	2,41%	1,88	79,89	78,01	78,01	79,89	238K	27
18/01/2024	-2,49%	-1,99	78,01	80,00	78,01	80,98	214K	23
17/01/2024	0,08%	0,06	80,00	79,39	79,39	80,11	152K	16
16/01/2024	2,37%	1,85	79,94	78,51	78,03	79,94	87K	10
15/01/2024	-1,13%	-0,89	78,09	78,98	77,00	79,99	266K	29
12/01/2024	0,51%	0,40	78,98	78,04	78,01	78,99	94K	11
11/01/2024	2,37%	1,82	78,58	76,60	76,60	78,59	163K	15
10/01/2024	-0,25%	-0,19	76,76	76,55	76,03	76,76	92K	11
09/01/2024	0,20%	0,15	76,95	76,97	76,13	76,97	207K	24
08/01/2024	0,16%	0,12	76,80	76,09	76,01	76,83	69K	9
04/01/2024	0,39%	0,30	76,68	76,80	76,20	76,80	46K	5
03/01/2024	1,09%	0,82	76,38	75,55	75,55	76,78	122K	14
02/01/2024	-1,23%	-0,94	75,56	77,00	75,56	77,00	152K	20
28/12/2023	0,00%	0,00	76,50	77,94	76,40	77,94	307K	35
27/12/2023	-0,44%	-0,34	76,50	75,60	75,06	77,79	352K	39
26/12/2023	2,47%	1,85	76,84	74,90	74,90	76,84	332K	17
22/12/2023	-0,01%	-0,01	74,99	74,07	74,07	74,99	74K	7
21/12/2023	0,03%	0,02	75,00	74,87	74,87	75,00	30K	4
20/12/2023	-0,03%	-0,02	74,98	75,13	74,70	75,35	82K	11
19/12/2023	-1,32%	-1,00	75,00	75,83	75,00	75,93	249K	27
18/12/2023	0,00%	0,00	76,00	75,87	75,87	76,19	53K	7
15/12/2023	-0,64%	-0,49	76,00	76,97	76,00	76,97	69K	9
14/12/2023	0,00%	0,00	76,49	76,97	76,10	76,97	130K	14
13/12/2023	-1,78%	-1,39	76,49	77,56	76,06	77,57	329K	32
12/12/2023	2,49%	1,89	77,88	76,69	76,00	77,88	61K	8
11/12/2023	0,18%	0,14	75,99	76,21	75,30	76,21	166K	19
08/12/2023	0,00%	0,00	75,85	75,86	75,12	76,72	310K	35
07/12/2023	0,46%	0,35	75,85	76,10	75,00	76,10	279K	32
06/12/2023	-1,95%	-1,50	75,50	76,90	75,50	76,90	235K	23
05/12/2023	0,92%	0,70	77,00	76,77	76,01	77,69	77K	10
04/12/2023	1,06%	0,80	76,30	76,36	76,30	76,36	15K	2
01/12/2023	-1,95%	-1,50	75,50	77,85	75,01	77,85	227K	26
30/11/2023	0,03%	0,02	77,00	77,00	75,00	77,00	244K	20
29/11/2023	1,57%	1,19	76,98	76,20	75,20	76,98	61K	8
28/11/2023	1,73%	1,29	75,79	74,69	74,69	76,64	68K	9
27/11/2023	-1,31%	-0,99	74,50	74,51	74,50	74,51	82K	10
24/11/2023	0,91%	0,68	75,49	75,50	75,49	75,50	23K	3
23/11/2023	-2,83%	-2,18	74,81	76,57	74,77	76,57	353K	30
22/11/2023	0,96%	0,73	76,99	77,53	76,50	77,53	31K	4
21/11/2023	-2,21%	-1,72	76,26	77,30	76,26	77,59	223K	27
20/11/2023	-0,03%	-0,02	77,98	77,42	77,42	78,13	47K	6
17/11/2023	1,33%	1,02	78,00	77,71	74,00	78,00	570K	63
16/11/2023	1,83%	1,38	76,98	76,93	75,90	77,39	176K	22
14/11/2023	-2,50%	-1,94	75,60	77,77	75,60	78,19	514K	56
13/11/2023	2,03%	1,54	77,54	77,55	76,03	77,56	200K	23
10/11/2023	-3,31%	-2,60	76,00	79,11	76,00	79,11	373K	41
09/11/2023	0,47%	0,37	78,60	78,09	77,62	78,60	180K	19
08/11/2023	0,29%	0,23	78,23	77,96	77,51	78,29	101K	12
07/11/2023	-0,76%	-0,60	78,00	78,67	78,00	78,67	39K	5
06/11/2023	-0,47%	-0,37	78,60	78,15	77,68	78,60	70K	9
03/11/2023	1,26%	0,98	78,97	78,97	78,97	78,97	134K	6
01/11/2023	-1,27%	-1,00	77,99	79,05	77,60	79,05	63K	8
31/10/2023	2,58%	1,99	78,99	76,85	74,60	78,99	738K	62
30/10/2023	0,08%	0,06	77,00	77,85	76,99	77,85	92K	11
27/10/2023	-0,71%	-0,55	76,94	77,86	76,02	77,86	346K	30
26/10/2023	0,79%	0,61	77,49	76,88	75,20	77,68	123K	14
25/10/2023	1,30%	0,99	76,88	75,00	75,00	76,88	122K	14
24/10/2023	0,00%	0,00	75,89	75,02	74,50	75,89	317K	32
23/10/2023	1,19%	0,89	75,89	74,60	74,51	75,89	361K	41
20/10/2023	0,16%	0,12	75,00	73,90	73,50	75,00	171K	19
19/10/2023	1,20%	0,89	74,88	74,09	73,00	74,88	266K	34
18/10/2023	-1,19%	-0,89	73,99	73,90	73,25	73,99	184K	22
17/10/2023	1,18%	0,87	74,88	74,06	74,00	74,88	201K	24
16/10/2023	-1,06%	-0,79	74,01	73,73	73,60	74,01	118K	10
13/10/2023	1,23%	0,91	74,80	73,95	69,00	74,80	126K	13
11/10/2023	1,71%	1,24	73,89	73,00	71,50	73,89	197K	22
10/10/2023	0,92%	0,66	72,65	72,00	72,00	73,00	160K	18
09/10/2023	5,87%	3,99	71,99	70,00	68,29	71,99	91K	12
06/10/2023	1,21%	0,81	68,00	67,07	66,77	68,00	303K	38
05/10/2023	-0,46%	-0,31	67,19	67,00	66,90	68,49	168K	23
04/10/2023	-0,74%	-0,50	67,50	66,90	66,80	67,50	235K	27
03/10/2023	-0,37%	-0,25	68,00	69,00	67,43	69,14	170K	21
02/10/2023	-	-	68,25	67,00	66,56	69,88	197K	27

Date,Open,High,Low,Close,Volume
18-Apr-24,80.88,80.96,75.56,75.56,157074
17-Apr-24,81.12,81.12,79.09,80.46,120085
16-Apr-24,79.38,79.38,79.29,79.29,23796
15-Apr-24,82.00,82.07,78.71,78.71,144082
12-Apr-24,82.00,82.00,82.00,82.00,8200
11-Apr-24,81.00,81.49,81.00,81.49,32498
10-Apr-24,79.95,80.49,79.95,80.37,48150
09-Apr-24,81.37,81.40,79.00,79.00,144356
08-Apr-24,79.27,80.73,79.27,80.73,233139
05-Apr-24,81.49,81.49,81.49,81.49,8149
04-Apr-24,79.08,79.44,78.30,79.44,221206
03-Apr-24,80.30,80.43,79.01,79.01,79683
02-Apr-24,80.29,80.29,80.23,80.23,24075
01-Apr-24,80.50,80.50,78.01,80.00,293543
28-Mar-24,80.87,80.87,78.50,80.00,135359
27-Mar-24,78.08,79.91,78.04,79.57,86649
26-Mar-24,79.06,81.60,79.06,79.42,96507
25-Mar-24,78.02,80.99,78.00,80.99,198880
22-Mar-24,80.49,80.49,78.00,78.00,94359
21-Mar-24,82.34,82.95,79.96,79.96,529252
20-Mar-24,81.71,83.88,81.03,83.88,595176
19-Mar-24,81.84,83.88,81.00,83.88,263331
18-Mar-24,83.00,83.65,81.00,83.50,658555
15-Mar-24,82.20,83.98,82.19,83.98,157746
14-Mar-24,81.19,82.22,80.51,82.22,301312
13-Mar-24,82.93,82.93,80.25,82.24,268969
12-Mar-24,82.89,82.89,80.20,82.39,317664
11-Mar-24,82.50,82.50,80.20,82.40,146852
08-Mar-24,82.74,82.74,81.99,81.99,16473
07-Mar-24,80.00,81.34,79.00,81.34,392340
06-Mar-24,80.06,82.97,79.72,79.72,225163
05-Mar-24,83.83,83.83,80.51,80.51,180046
04-Mar-24,83.99,83.99,83.98,83.98,16797
01-Mar-24,82.01,83.76,82.01,83.76,49842
29-Feb-24,80.56,83.97,80.50,83.97,182057
28-Feb-24,81.58,81.99,80.30,81.99,154077
27-Feb-24,80.70,81.99,80.07,81.99,137612
26-Feb-24,80.99,80.99,79.07,80.56,136169
23-Feb-24,77.77,80.00,77.75,79.89,165251
22-Feb-24,77.12,78.98,77.08,78.01,132027
21-Feb-24,76.09,79.47,76.07,78.80,208486
20-Feb-24,78.50,78.50,77.00,77.00,23250
19-Feb-24,76.61,78.49,76.60,78.49,147038
16-Feb-24,77.59,78.25,76.47,78.25,116072
15-Feb-24,78.48,78.48,75.55,76.80,198357
14-Feb-24,80.99,80.99,76.00,76.00,416591
09-Feb-24,78.50,79.99,78.50,79.99,47401
08-Feb-24,79.00,79.00,77.34,78.04,187170
07-Feb-24,77.67,79.36,77.50,77.90,242191
06-Feb-24,78.01,80.01,78.00,78.09,227884
05-Feb-24,80.90,80.90,78.12,78.12,267847
02-Feb-24,80.35,81.76,78.88,78.88,120047
01-Feb-24,80.32,81.85,80.30,80.43,96586
31-Jan-24,80.34,81.97,80.32,81.97,211170
30-Jan-24,81.99,81.99,79.53,81.98,113693
29-Jan-24,79.33,81.50,79.30,80.94,176698
26-Jan-24,79.42,82.00,79.03,80.00,207936
25-Jan-24,78.78,79.97,78.11,79.97,252758
24-Jan-24,79.11,79.74,79.00,79.00,79205
23-Jan-24,79.31,80.45,79.11,79.24,143059
22-Jan-24,79.89,79.89,79.89,79.89,15978
19-Jan-24,78.01,79.89,78.01,79.89,237512
18-Jan-24,80.00,80.98,78.01,78.01,214232
17-Jan-24,79.39,80.11,79.39,80.00,151892
16-Jan-24,78.51,79.94,78.03,79.94,86871
15-Jan-24,78.98,79.99,77.00,78.09,265926
12-Jan-24,78.04,78.99,78.01,78.98,94301
11-Jan-24,76.60,78.59,76.60,78.58,162792
10-Jan-24,76.55,76.76,76.03,76.76,91737
09-Jan-24,76.97,76.97,76.13,76.95,206597
08-Jan-24,76.09,76.83,76.01,76.80,68756
04-Jan-24,76.80,76.80,76.20,76.68,45830
03-Jan-24,75.55,76.78,75.55,76.38,121656
02-Jan-24,77.00,77.00,75.56,75.56,152492
28-Dec-23,77.94,77.94,76.40,76.50,306839
27-Dec-23,75.60,77.79,75.06,76.50,351833
26-Dec-23,74.90,76.84,74.90,76.84,332298
22-Dec-23,74.07,74.99,74.07,74.99,74493
21-Dec-23,74.87,75.00,74.87,75.00,29973
20-Dec-23,75.13,75.35,74.70,74.98,82476
19-Dec-23,75.83,75.93,75.00,75.00,248687
18-Dec-23,75.87,76.19,75.87,76.00,53209
15-Dec-23,76.97,76.97,76.00,76.00,68615
14-Dec-23,76.97,76.97,76.10,76.49,130120
13-Dec-23,77.56,77.57,76.06,76.49,328818
12-Dec-23,76.69,77.88,76.00,77.88,61445
11-Dec-23,76.21,76.21,75.30,75.99,166487
08-Dec-23,75.86,76.72,75.12,75.85,309723
07-Dec-23,76.10,76.10,75.00,75.85,279218
06-Dec-23,76.90,76.90,75.50,75.50,235422
05-Dec-23,76.77,77.69,76.01,77.00,76696
04-Dec-23,76.36,76.36,76.30,76.30,15266
01-Dec-23,77.85,77.85,75.01,75.50,226780
30-Nov-23,77.00,77.00,75.00,77.00,243886
29-Nov-23,76.20,76.98,75.20,76.98,60801
28-Nov-23,74.69,76.64,74.69,75.79,67684
27-Nov-23,74.51,74.51,74.50,74.50,81952
24-Nov-23,75.50,75.50,75.49,75.49,22649
23-Nov-23,76.57,76.57,74.77,74.81,352561
22-Nov-23,77.53,77.53,76.50,76.99,30801
21-Nov-23,77.30,77.59,76.26,76.26,222931
20-Nov-23,77.42,78.13,77.42,77.98,46692
17-Nov-23,77.71,78.00,74.00,78.00,570377
16-Nov-23,76.93,77.39,75.90,76.98,176127
14-Nov-23,77.77,78.19,75.60,75.60,513536
13-Nov-23,77.55,77.56,76.03,77.54,200315
10-Nov-23,79.11,79.11,76.00,76.00,372753
09-Nov-23,78.09,78.60,77.62,78.60,180083
08-Nov-23,77.96,78.29,77.51,78.23,101441
07-Nov-23,78.67,78.67,78.00,78.00,39069
06-Nov-23,78.15,78.60,77.68,78.60,70400
03-Nov-23,78.97,78.97,78.97,78.97,134249
01-Nov-23,79.05,79.05,77.60,77.99,62535
31-Oct-23,76.85,78.99,74.60,78.99,737975
30-Oct-23,77.85,77.85,76.99,77.00,92500
27-Oct-23,77.86,77.86,76.02,76.94,345598
26-Oct-23,76.88,77.68,75.20,77.49,122925
25-Oct-23,75.00,76.88,75.00,76.88,121750
24-Oct-23,75.02,75.89,74.50,75.89,316543
23-Oct-23,74.60,75.89,74.51,75.89,361031
20-Oct-23,73.90,75.00,73.50,75.00,170854
19-Oct-23,74.09,74.88,73.00,74.88,265682
18-Oct-23,73.90,73.99,73.25,73.99,184314
17-Oct-23,74.06,74.88,74.00,74.88,200801
16-Oct-23,73.73,74.01,73.60,74.01,118238
13-Oct-23,73.95,74.80,69.00,74.80,125973
11-Oct-23,73.00,73.89,71.50,73.89,196588
10-Oct-23,72.00,73.00,72.00,72.65,159502
09-Oct-23,70.00,71.99,68.29,71.99,91297
06-Oct-23,67.07,68.00,66.77,68.00,303150
05-Oct-23,67.00,68.49,66.90,67.19,168178
04-Oct-23,66.90,67.50,66.80,67.50,235338
03-Oct-23,69.00,69.14,67.43,68.00,169944
02-Oct-23,67.00,69.88,66.56,68.25,197109

*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