papéis
login
mais

Cotação atual, histórico e gráfico do papel: RSUL4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rsul4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/01/2022-1,19%-0,8973,9972,7772,1774,92616K49
18/01/20221,19%0,8874,8872,2172,0175,83271K34
17/01/2022-3,27%-2,5074,0076,7072,6476,78644K57
14/01/20222,00%1,5076,5075,7975,7076,50130K10
13/01/2022-1,30%-0,9975,0072,3172,2275,82186K21
12/01/20221,40%1,0575,9975,4273,9677,96267K26
11/01/2022-1,36%-1,0374,9476,9573,3576,95216K19
10/01/20222,66%1,9775,9778,8375,9778,8399K8
07/01/2022-3,23%-2,4774,0071,9671,9677,91430K49
06/01/20224,75%3,4776,4774,8973,0076,99105K13
05/01/2022-5,18%-3,9973,0075,0770,2176,51535K48
04/01/2022-1,57%-1,2376,9979,6874,1379,93360K40
03/01/20221,60%1,2378,2277,0077,0078,3862K6
30/12/20210,00%0,0076,9976,9976,9976,9938K3
29/12/20211,97%1,4976,9976,8376,5076,9977K8
28/12/20210,00%0,0075,5076,6675,5076,6891K11
27/12/20210,67%0,5075,5076,0275,5076,7691K7
23/12/2021-1,78%-1,3675,0076,8275,0076,8268K6
22/12/20211,14%0,8676,3673,1573,0076,36106K9
21/12/2021-1,29%-0,9975,5072,4972,4976,46105K13
20/12/2021-0,62%-0,4876,4972,9872,4076,88368K20
17/12/20210,12%0,0976,9776,9676,0076,9723K3
16/12/20211,29%0,9876,8875,0075,0076,98338K6
15/12/20210,00%0,0075,9075,9775,9076,0061K4
14/12/20210,15%0,1175,9076,0075,0076,0038K5
13/12/20215,28%3,8075,7973,0073,0075,9582K11
10/12/20212,10%1,4871,9972,0071,5072,0050K5
09/12/20212,19%1,5170,5170,4870,4870,5135K4
08/12/20211,37%0,9369,0068,5467,4370,50431K31
07/12/2021-2,76%-1,9368,0770,9968,0771,89437K44
06/12/2021-0,98%-0,6970,0072,0068,0273,99586K47
03/12/20210,24%0,1770,6973,0068,0077,051M85
02/12/20210,53%0,3770,5274,9570,5277,48168K15
01/12/2021-6,45%-4,8470,1575,0670,1577,46629K59
30/11/2021-3,86%-3,0174,9974,0872,0077,06309K22
29/11/20211,43%1,1078,0076,0276,0078,07131K10
26/11/2021-2,66%-2,1076,9075,6075,6077,11208K11
25/11/20211,30%1,0179,0078,9774,4279,00110K11
24/11/20210,67%0,5277,9978,8277,9978,8286K5
23/11/2021-0,68%-0,5377,4779,4377,0079,43209K15
22/11/2021-1,13%-0,8978,0078,8675,2578,97163K15
19/11/2021-0,01%-0,0178,8978,5078,4978,90102K9
18/11/2021-0,72%-0,5778,9079,9375,2079,93431K11
17/11/20210,72%0,5779,4780,0075,9980,00423K33
16/11/20215,20%3,9078,9079,4676,8180,15960K63
12/11/20210,00%0,0075,0071,0371,0376,00289K23
11/11/20213,59%2,6075,0070,6870,6875,92843K50
10/11/20214,17%2,9072,4067,0567,0572,50351K29
09/11/2021-2,11%-1,5069,5071,0069,5071,00132K11
08/11/2021-6,91%-5,2771,0076,2670,0076,26763K72
05/11/2021-2,70%-2,1276,2777,0076,0077,39161K14
03/11/2021-0,76%-0,6078,3975,0175,0178,96170K18
01/11/2021-0,01%-0,0178,9975,5174,0280,00139K18
29/10/2021-0,74%-0,5979,0080,1378,9080,1379K8
28/10/2021-0,11%-0,0979,5980,0279,5980,0240K4
27/10/20211,63%1,2879,6879,7478,2079,74103K8
26/10/2021-0,70%-0,5578,4075,1175,1178,4046K5
25/10/20215,27%3,9578,9579,9078,9579,9040K5
22/10/2021-5,30%-4,2075,0080,9475,0080,94214K19
21/10/2021-2,67%-2,1779,2081,3777,9981,37427K18
20/10/2021-0,55%-0,4581,3781,8081,3681,80180K5
19/10/20210,75%0,6181,8281,8479,6281,8498K12
18/10/20210,30%0,2481,2181,0680,0081,84485K38
15/10/2021-0,28%-0,2380,9781,2580,4482,49332K18
14/10/2021-1,92%-1,5981,2082,0081,2083,53115K11
13/10/20210,61%0,5082,7981,6381,6384,00426K20
11/10/20212,05%1,6582,2982,9981,5082,9949K6
08/10/2021-1,04%-0,8580,6483,9880,6484,14419K27
07/10/2021-1,81%-1,5081,4983,0081,0084,49412K36
06/10/2021-2,09%-1,7782,9983,9880,4384,52396K34
05/10/20211,28%1,0784,7683,9983,2584,88193K19
04/10/2021-1,49%-1,2783,6984,0083,1484,00108K10
01/10/20210,02%0,0284,9685,5082,3985,50244K22
30/09/2021-0,07%-0,0684,9485,9984,9485,99281K13
29/09/2021-1,51%-1,3085,0087,9883,5387,98536K47
28/09/2021-1,92%-1,6986,3087,2886,3088,30236K19
27/09/20210,57%0,5087,9985,7285,7288,26496K27
24/09/2021-1,46%-1,3087,4986,0186,0188,49358K25
23/09/20210,23%0,2088,7987,9087,0090,04674K32
22/09/2021-0,44%-0,3988,5988,9887,0088,98476K43
21/09/20212,28%1,9888,9890,6785,7690,67265K22
20/09/2021-2,24%-1,9987,0088,9085,0188,90348K21
17/09/2021-1,19%-1,0788,9990,0686,0090,98623K39
16/09/20211,67%1,4890,0689,7185,0190,981M78
15/09/20214,22%3,5988,5886,0080,2189,22373K31
14/09/2021-0,63%-0,5484,9988,0080,0088,00506K48
13/09/2021-4,97%-4,4785,5389,0084,5789,90556K36
10/09/2021-3,22%-2,9990,0090,0087,0090,98626K29
09/09/20213,32%2,9992,9983,0183,0092,99373K28
08/09/2021-4,56%-4,3090,0090,0389,9990,98144K7
06/09/2021-0,20%-0,1994,3094,4990,5094,99206K11
03/09/20210,66%0,6294,4990,0284,0094,491M41
02/09/20212,05%1,8993,8797,5590,0097,55438K26
01/09/2021-90,37%-863,0291,9896,1487,3199,32752K51
31/08/20212,69%25,00955,00955,00955,00955,00191K2
30/08/2021-4,12%-40,00930,00974,99930,00975,001M12
27/08/2021-0,51%-5,00970,00970,00970,00970,0097K1
25/08/20210,00%0,00975,00975,00975,00975,00585K2
20/08/20212,63%25,01975,00950,00950,00980,001M12
19/08/20213,37%30,99949,99949,99949,99949,9995K1
18/08/2021-0,11%-1,00919,00919,00919,00919,0092K1
16/08/2021-7,07%-69,99920,00930,00900,00969,991M9
13/08/20211,06%10,39989,99979,99960,01989,99684K7
12/08/20210,47%4,60979,60979,99960,03980,001M13
11/08/2021-0,51%-5,00975,00979,99960,00980,002M13
10/08/20217,45%67,99980,00916,00916,00992,222M19
09/08/20213,64%32,01912,01958,59900,00958,59838K7
06/08/20217,32%60,00880,00880,00880,00880,00968K6
05/08/20215,13%40,00820,00820,00820,00820,00820K5
03/08/20211,83%14,00780,00780,00750,00780,001M12
02/08/20219,43%66,00766,00780,00766,00780,00465K5
30/07/20210,00%0,00700,00700,00680,00700,011M13
29/07/202111,11%70,00700,00650,00650,00700,00339K5
28/07/20219,57%55,00630,00590,00590,00630,00245K4
27/07/2021-2,05%-12,01575,00601,00575,00665,901M14
26/07/202119,80%97,01587,01499,90499,90587,012M27
23/07/20212,49%11,90490,00485,00485,00490,00732K4
22/07/20210,65%3,08478,10478,10478,10478,1048K1
21/07/20210,23%1,11475,02475,00475,00476,012M10
20/07/20210,83%3,91473,91472,00472,00473,91519K2
19/07/20210,00%0,00470,00465,00465,00470,003M16
16/07/20213,30%15,00470,00470,00470,00470,002M11
15/07/20210,89%4,00455,00425,15425,15455,00446K3
14/07/20210,22%1,00451,00451,00451,00451,0045K1
13/07/20214,65%20,00450,00430,00416,00450,001M10
12/07/20210,00%0,00430,00430,00430,00430,00129K2
07/07/2021-4,44%-20,00430,00401,82390,00430,00548K9
06/07/20210,00%0,00450,00450,00450,00450,0045K1
05/07/202121,62%80,00450,00380,00380,00450,00293K6
30/06/20212,78%10,00370,00370,00370,00370,00148K3
29/06/20212,86%10,00360,00360,00360,00360,00108K3
28/06/20210,00%0,00350,00350,00350,00350,0070K2
25/06/20210,01%0,05350,00350,00350,00350,0070K2
24/06/2021--349,95350,00349,95350,0070K2


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito