ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
01/07/20250,34%0,2469,9369,6969,6969,9335K5
27/06/20250,32%0,2269,6968,7368,7269,6935K5
26/06/2025-0,03%-0,0269,4769,4768,5169,50104K15
25/06/2025-0,66%-0,4669,4969,7067,4869,8755K8
24/06/20253,86%2,6069,9568,0068,0069,9541K6
23/06/20250,52%0,3567,3567,0167,0068,00121K13
20/06/2025-0,87%-0,5967,0068,8967,0068,8920K3
18/06/2025-0,01%-0,0167,5967,8065,7567,90295K32
17/06/2025-0,21%-0,1467,6067,7967,6067,7914K2
16/06/20252,64%1,7467,7467,0067,0067,7413K2
13/06/2025-1,15%-0,7766,0067,7866,0067,7827K4
12/06/2025-1,50%-1,0266,7767,7966,7767,80141K18
11/06/20251,18%0,7967,7967,7967,7967,797K1
10/06/2025-1,18%-0,8067,0067,8067,0067,80134K18
05/06/2025-3,00%-2,1067,8069,8867,8069,89110K16
04/06/20250,03%0,0269,9068,0668,0269,90158K23
03/06/20252,76%1,8869,8868,0268,0069,8890K8
02/06/2025-0,07%-0,0568,0068,0767,0269,97171K15
30/05/2025-2,74%-1,9268,0570,0068,0570,0028K4
29/05/2025-0,03%-0,0269,9769,9769,9769,9714K2
28/05/20252,73%1,8669,9968,1067,0569,99130K17
27/05/20252,45%1,6368,1366,9066,9068,30115K15
26/05/2025-1,85%-1,2566,5066,3866,2268,58133K18
23/05/20255,83%3,7367,7564,5064,0867,75345K37
22/05/2025-3,47%-2,3064,0267,8864,0267,88223K34
21/05/2025-2,76%-1,8866,3267,3966,3267,89107K14
20/05/20250,00%0,0068,2068,4968,0069,29184K24
19/05/2025-0,57%-0,3968,2067,5267,3368,20169K21
16/05/2025-0,36%-0,2568,5967,7067,5168,7748K7
15/05/2025-0,23%-0,1668,8467,8267,8168,8455K8
14/05/20250,06%0,0469,0066,8366,8069,00360K46
13/05/2025-0,52%-0,3668,9666,3266,3269,29223K32
12/05/20250,19%0,1369,3268,2868,2869,3276K9
08/05/20250,28%0,1969,1969,3268,1569,3221K3
06/05/20251,47%1,0069,0069,3269,0069,3214K2
05/05/2025-2,58%-1,8068,0068,0368,0069,3889K12
30/04/2025-0,21%-0,1569,8068,9268,9169,8056K8
29/04/20250,07%0,0569,9570,1069,0070,1077K11
28/04/2025-0,14%-0,1069,9069,4969,4969,9042K5
25/04/20252,94%2,0070,0070,0070,0070,007K1
24/04/20250,00%0,0068,0066,4466,4369,00204K21
23/04/20250,01%0,0168,0067,9966,0070,00222K24
22/04/20250,73%0,4967,9967,5064,4568,00260K37
17/04/2025-1,17%-0,8067,5066,6166,6067,5027K4
16/04/2025-0,29%-0,2068,3068,2968,2968,3014K2
15/04/20250,00%0,0068,5068,9868,4868,9834K4
14/04/20250,75%0,5168,5069,0067,0769,0054K8
11/04/20252,16%1,4467,9968,0067,9868,0020K3
10/04/2025-0,63%-0,4266,5568,4766,0768,4780K12
09/04/2025-0,71%-0,4866,9768,9565,2268,95233K34
08/04/2025-2,35%-1,6267,4568,1566,9068,98216K19
07/04/2025-0,62%-0,4369,0769,4567,0869,45102K14
04/04/2025-0,70%-0,4969,5069,4969,4969,5021K3
03/04/20252,93%1,9969,9968,9868,9869,9914K2
02/04/2025-2,86%-2,0068,0069,0168,0069,0141K6
01/04/2025-0,82%-0,5870,0068,8168,8070,4742K6
28/03/2025-0,06%-0,0470,5868,2767,0670,58137K20
27/03/20250,17%0,1270,6270,6270,6270,6214K2
26/03/2025-0,38%-0,2770,5069,7569,7570,5035K5
25/03/20250,04%0,0370,7770,7370,7370,7721K3
24/03/20250,35%0,2570,7466,0466,0470,8277K11
21/03/20250,04%0,0370,4969,1969,1570,4977K11
20/03/2025-0,06%-0,0470,4669,1869,0071,93175K21
19/03/20250,86%0,6070,5070,7670,5070,7728K4
18/03/20250,00%0,0069,9069,9069,9069,9021K3
17/03/20251,30%0,9069,9070,0069,9070,0014K2
14/03/20251,47%1,0069,0067,9566,1069,00284K39
13/03/2025-0,37%-0,2568,0064,7364,7268,21113K17
12/03/2025-0,07%-0,0568,2566,8266,8268,2520K3
11/03/20250,13%0,0968,3068,4767,5068,4727K4
10/03/20250,32%0,2268,2169,7866,0069,7854K5
07/03/20250,21%0,1467,9968,1766,3968,1774K10
06/03/2025-3,07%-2,1567,8570,9967,5070,9995K14
05/03/20252,94%2,0070,0063,8163,8070,00214K28
28/02/20253,20%2,1168,0064,6564,6568,0080K7
27/02/20252,97%1,9065,8963,9461,7365,89266K42
25/02/20251,70%1,0763,9960,6360,5063,99217K31
24/02/20250,00%0,0062,9262,9262,9262,926K1
20/02/20250,03%0,0262,9262,9862,8362,9850K6
19/02/20250,50%0,3162,9062,5060,5162,9756K9
18/02/20250,16%0,1062,5962,4962,4962,6031K5
17/02/20252,27%1,3962,4961,4861,4864,9399K14
14/02/20250,33%0,2061,1061,1061,1061,106K1
12/02/20250,00%0,0060,9060,9060,9060,9012K2
11/02/20251,52%0,9160,9061,0060,8361,0024K4
07/02/2025-0,02%-0,0159,9960,0058,4960,0266K10
06/02/20250,00%0,0060,0059,8459,8460,0018K3
05/02/20251,18%0,7060,0059,3059,3060,0024K4
04/02/20251,02%0,6059,3059,2959,2759,3024K3
03/02/20250,72%0,4258,7058,4958,4958,7029K3
31/01/2025-1,22%-0,7258,2860,0058,2860,0048K8
30/01/20252,40%1,3859,0058,2958,0059,0065K9
29/01/20250,21%0,1257,6258,4857,6058,4858K10
28/01/20254,75%2,6157,5054,8854,8057,50110K12
27/01/2025-0,09%-0,0554,8954,8954,8954,895K1
24/01/20250,86%0,4754,9454,9354,9354,9416K3
23/01/2025-0,96%-0,5354,4754,5054,0254,9792K14
22/01/20250,00%0,0055,0055,0053,3455,0033K6
21/01/20250,00%0,0055,0055,0053,5355,0060K9
20/01/20250,00%0,0055,0055,0055,0055,006K1
17/01/20250,00%0,0055,0055,0055,0055,0033K4
16/01/20250,09%0,0555,0055,0055,0055,0088K3
15/01/20250,00%0,0054,9554,9554,9554,9511K2
14/01/20250,00%0,0054,9554,9554,9554,955K1
13/01/20250,27%0,1554,9554,8054,8054,9511K2
10/01/2025-0,27%-0,1554,8054,8054,8054,805K1
09/01/2025-0,09%-0,0554,9554,9954,9554,9911K2
07/01/20250,00%0,0055,0055,0055,0055,0033K2
06/01/20250,02%0,0155,0054,9954,9955,0027K4
03/01/2025-0,02%-0,0154,9954,9954,9954,995K1
02/01/20250,02%0,0155,0055,0055,0055,006K1
30/12/20240,00%0,0054,9954,9954,9954,9911K2
27/12/2024-0,02%-0,0154,9955,0052,8255,0044K7
26/12/20240,00%0,0055,0055,0055,0055,0011K2
23/12/2024-2,22%-1,2555,0055,0054,2156,5083K7
20/12/20242,65%1,4556,2554,8054,8056,2517K2
19/12/20246,20%3,2054,8052,0052,0054,8032K6
18/12/2024-2,66%-1,4151,6053,0151,6053,8868K12
17/12/2024-1,56%-0,8453,0154,3053,0154,3011K2
16/12/20240,65%0,3553,8553,9053,8553,9011K2
13/12/20241,81%0,9553,5052,5052,5053,5011K2
12/12/2024-0,83%-0,4452,5552,9952,5552,9916K3
11/12/20240,93%0,4952,9953,8952,6153,8937K7
10/12/2024-1,02%-0,5452,5053,5452,5056,32160K27
09/12/2024-3,37%-1,8553,0454,1953,0457,0076K14
06/12/20241,07%0,5854,8954,5054,5054,9027K5
05/12/20240,11%0,0654,3154,3654,3155,2760K11
04/12/2024-0,82%-0,4554,2555,5054,2555,5017K3
03/12/2024-0,53%-0,2954,7054,2154,2155,0244K8
02/12/2024-2,69%-1,5254,9956,1054,9958,00227K35
29/11/2024-0,86%-0,4956,5156,3456,2057,00107K17
28/11/2024-4,98%-2,9957,0058,1957,0058,66127K18
27/11/20240,15%0,0959,9959,8858,8959,9965K9
26/11/2024--59,9057,6057,6062,00236K34


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar