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
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
24/06/2021-0,01%-0,05349,95350,00349,95350,0070K2
23/06/20210,00%0,00350,00350,00350,00350,0070K2
22/06/20210,00%0,00350,00350,00350,00350,0070K2
18/06/20210,00%0,00350,00350,00350,00350,0035K1
17/06/20212,34%8,00350,00350,00350,00350,0035K1
16/06/20210,88%3,00342,00340,00340,00342,00239K2
15/06/2021-0,29%-1,00339,00339,00339,00339,00102K2
14/06/2021-0,58%-2,00340,00339,00339,00340,00102K2
11/06/20213,64%12,00342,00297,00297,00342,00161K5
10/06/20215,77%18,00330,00330,00330,00330,0033K1
09/06/2021-0,95%-3,00312,00312,00312,00312,0031K1
08/06/20218,62%25,00315,00300,00300,00315,00308K3
07/06/20210,00%0,00290,00290,00290,00290,00174K6
04/06/202110,06%26,50290,00290,00290,00295,00786K8
02/06/20210,57%1,50263,50255,25255,25263,50103K4
01/06/20214,80%12,00262,00262,00262,00262,00183K2
27/05/2021-1,96%-5,00250,00255,00250,00255,00178K4
26/05/2021-0,04%-0,11255,00255,11240,00255,11326K12
25/05/2021-1,88%-4,89255,11256,00255,11256,00102K4
24/05/20219,29%22,10260,00268,96260,00270,001M27
21/05/2021-2,10%-5,10237,90245,00237,90245,00169K6
19/05/20212,11%5,02243,00237,97237,00243,001M55
18/05/202116,69%34,04237,98204,98204,98237,982M41
14/05/2021-0,52%-1,06203,94203,94203,94203,9420K1
01/04/20211,99%4,00205,00205,00205,00205,0020K1
31/03/2021-1,95%-4,00201,00201,00201,00201,0020K1
30/03/20210,00%0,00205,00205,00205,00205,00205K4
26/03/20210,00%0,00205,00205,00205,00205,0041K1
25/03/20212,50%5,00205,00204,00204,00205,0041K2
23/03/2021-2,44%-5,00200,00200,00200,00200,0040K1
17/03/20213,53%6,99205,00205,00205,00205,0082K2
12/03/20213,67%7,01198,01198,01198,01198,0120K1
03/03/2021-6,83%-14,00191,00205,00191,00205,0040K2
02/03/20218,75%16,50205,00205,00205,00205,0020K1
26/02/2021-3,33%-6,50188,50189,01188,50189,0138K2
22/02/20213,17%5,99195,00189,01189,01195,0057K3
19/02/2021-0,52%-0,98189,01189,02189,01189,0238K2
18/02/20212,70%4,99189,99189,99189,99189,9919K1
09/02/20212,78%5,00185,00184,90184,90185,0037K2
28/01/2021-9,04%-17,90180,00180,00180,00180,0036K2
19/01/20215,27%9,90197,90197,90197,90197,9020K1
23/12/2020-3,09%-6,00188,00188,00188,00188,0038K1
22/12/2020-11,21%-24,50194,00218,90194,00218,90162K5
19/11/20202,59%5,51218,50218,50218,50218,5044K1
29/10/2020-0,47%-1,01212,99212,99212,99212,9921K1
05/10/20209,74%19,00214,00214,00214,00214,0021K1
08/09/20200,06%0,11195,00194,89194,89195,0078K4
04/09/202033,55%48,96194,89162,00160,01196,00138K7
18/08/20200,02%0,03145,93145,93145,93145,9329K2
11/08/20205,40%7,48145,90145,90145,90145,9015K1
23/07/20200,01%0,01138,42138,42138,42138,4214K1
08/07/202014,39%17,41138,41138,41138,41138,4114K1
07/07/20200,00%0,00121,00121,00121,00121,0036K2
03/07/20205,22%6,00121,00121,00121,00121,0012K1
26/06/20201,76%1,99115,00115,00115,00115,0012K1
22/06/2020-3,41%-3,99113,01113,01113,01113,0111K1
12/06/20209,34%9,99117,00117,00117,00117,0023K1
01/06/20203,89%4,01107,01107,01107,01107,0111K1
30/04/20201,98%2,00103,00103,00103,00103,0010K1
27/04/20200,99%0,99101,00101,00101,00101,0010K1
17/04/20200,01%0,01100,01100,01100,01100,0110K1
16/04/2020-13,04%-15,00100,00100,00100,00100,0010K1
20/03/2020-17,86%-25,00115,00115,00115,00115,0012K1
21/02/2020-0,71%-1,00140,00140,00140,00140,0014K1
19/02/20204,44%6,00141,00140,00140,00141,0056K4
05/02/2020-4,93%-7,00135,00135,00135,00135,0014K1
22/01/2020-0,01%-0,01142,00143,00142,00143,0086K4
21/01/20201,44%2,01142,01142,01142,01142,0114K1
20/01/20202,94%4,00140,00140,00140,00140,0028K1
13/01/20202,26%3,00136,00136,00136,00136,0014K1
07/01/20200,08%0,10133,00133,00133,00133,0027K2
02/01/20203,42%4,40132,90132,90132,90132,9013K1
19/12/20197,08%8,50128,50128,50128,50128,5026K1
12/12/20199,09%10,00120,00115,00115,00120,0024K2
10/12/2019-8,34%-10,01110,00110,00110,00110,0011K1
06/12/2019-7,68%-9,99120,01125,00120,00125,0061K5
05/12/20194,00%5,00130,00130,00130,00130,0013K1
02/12/20194,17%5,00125,00125,00125,00125,0012K1
28/11/20190,00%0,00120,00120,00120,00120,0048K3
21/11/20190,00%0,00120,00120,00120,00120,0012K1
18/11/20197,13%7,99120,00120,00120,00120,0036K3
14/11/20190,01%0,01112,01112,01112,01112,0111K1
05/11/20192,75%3,00112,00110,00110,00112,0022K2
23/10/20190,00%0,00109,00109,00109,00109,0011K1
16/10/20190,00%0,00109,00109,00109,00109,0011K1
15/10/20194,81%5,00109,00109,00109,00109,0011K1
14/10/2019-5,45%-6,00104,00107,00104,00107,0021K2
08/10/20190,00%0,00110,00110,00110,00110,0011K1
07/10/20192,80%3,00110,00110,00110,00110,0011K1
03/10/20195,94%6,00107,00102,00102,00107,0031K3
02/10/20190,00%0,00101,00101,00101,00101,0020K1
01/10/20191,01%1,01101,00101,00101,00101,0020K2
30/09/201911,10%9,9999,9999,9999,9999,9910K1
16/09/2019-2,17%-2,0090,0090,0090,0090,009K1
09/09/20191,21%1,1092,0092,0192,0092,0118K2
04/09/20193,89%3,4090,9090,5090,5090,9018K2
20/08/20192,94%2,5087,5087,5087,5087,509K1
12/08/20190,00%0,0085,0085,0085,0085,008K1
09/08/20190,00%0,0085,0085,0085,0085,0017K2
31/07/201912,21%9,2585,0085,0185,0085,0126K3
26/07/2019-16,67%-15,1575,7575,7575,7575,7515K2
12/07/201917,90%13,8090,9090,9090,9090,909K1
12/06/2019-9,28%-7,8977,1077,1077,1077,108K1
10/06/2019-2,31%-2,0184,9984,9984,9984,998K1
07/06/20190,00%0,0087,0087,0087,0087,009K1
06/06/20192,35%2,0087,0087,0087,0087,009K1
05/06/20194,93%3,9985,0085,0085,0085,008K1
13/05/20198,01%6,0181,0181,0181,0181,018K1
30/04/20194,90%3,5075,0075,0075,0075,008K1
02/04/20195,15%3,5071,5069,7069,7071,5021K3
20/03/20194,60%2,9968,0068,0068,0068,007K1
13/03/2019--65,0165,0165,0165,017K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito