Cotação atual, histórico e gráfico do papel: RSUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/12/2019 | 4,17% | 5,00 | 125,00 | 125,00 | 125,00 | 125,00 | 12K | 1 |
| 28/11/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 48K | 3 |
| 21/11/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 12K | 1 |
| 18/11/2019 | 7,13% | 7,99 | 120,00 | 120,00 | 120,00 | 120,00 | 36K | 3 |
| 14/11/2019 | 0,01% | 0,01 | 112,01 | 112,01 | 112,01 | 112,01 | 11K | 1 |
| 05/11/2019 | 2,75% | 3,00 | 112,00 | 110,00 | 110,00 | 112,00 | 22K | 2 |
| 23/10/2019 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 11K | 1 |
| 16/10/2019 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 11K | 1 |
| 15/10/2019 | 4,81% | 5,00 | 109,00 | 109,00 | 109,00 | 109,00 | 11K | 1 |
| 14/10/2019 | -5,45% | -6,00 | 104,00 | 107,00 | 104,00 | 107,00 | 21K | 2 |
| 08/10/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 1 |
| 07/10/2019 | 2,80% | 3,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 1 |
| 03/10/2019 | 5,94% | 6,00 | 107,00 | 102,00 | 102,00 | 107,00 | 31K | 3 |
| 02/10/2019 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 20K | 1 |
| 01/10/2019 | 1,01% | 1,01 | 101,00 | 101,00 | 101,00 | 101,00 | 20K | 2 |
| 30/09/2019 | 11,10% | 9,99 | 99,99 | 99,99 | 99,99 | 99,99 | 10K | 1 |
| 16/09/2019 | -2,17% | -2,00 | 90,00 | 90,00 | 90,00 | 90,00 | 9K | 1 |
| 09/09/2019 | 1,21% | 1,10 | 92,00 | 92,01 | 92,00 | 92,01 | 18K | 2 |
| 04/09/2019 | 3,89% | 3,40 | 90,90 | 90,50 | 90,50 | 90,90 | 18K | 2 |
| 20/08/2019 | 2,94% | 2,50 | 87,50 | 87,50 | 87,50 | 87,50 | 9K | 1 |
| 12/08/2019 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 09/08/2019 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 17K | 2 |
| 31/07/2019 | 12,21% | 9,25 | 85,00 | 85,01 | 85,00 | 85,01 | 26K | 3 |
| 26/07/2019 | -16,67% | -15,15 | 75,75 | 75,75 | 75,75 | 75,75 | 15K | 2 |
| 12/07/2019 | 17,90% | 13,80 | 90,90 | 90,90 | 90,90 | 90,90 | 9K | 1 |
| 12/06/2019 | -9,28% | -7,89 | 77,10 | 77,10 | 77,10 | 77,10 | 8K | 1 |
| 10/06/2019 | -2,31% | -2,01 | 84,99 | 84,99 | 84,99 | 84,99 | 8K | 1 |
| 07/06/2019 | 0,00% | 0,00 | 87,00 | 87,00 | 87,00 | 87,00 | 9K | 1 |
| 06/06/2019 | 2,35% | 2,00 | 87,00 | 87,00 | 87,00 | 87,00 | 9K | 1 |
| 05/06/2019 | 4,93% | 3,99 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 13/05/2019 | 8,01% | 6,01 | 81,01 | 81,01 | 81,01 | 81,01 | 8K | 1 |
| 30/04/2019 | 4,90% | 3,50 | 75,00 | 75,00 | 75,00 | 75,00 | 8K | 1 |
| 02/04/2019 | 5,15% | 3,50 | 71,50 | 69,70 | 69,70 | 71,50 | 21K | 3 |
| 20/03/2019 | 4,60% | 2,99 | 68,00 | 68,00 | 68,00 | 68,00 | 7K | 1 |
| 13/03/2019 | 0,78% | 0,50 | 65,01 | 65,01 | 65,01 | 65,01 | 7K | 1 |
| 07/03/2019 | 6,10% | 3,71 | 64,51 | 64,51 | 64,51 | 64,51 | 6K | 1 |
| 22/02/2019 | 1,35% | 0,81 | 60,80 | 60,80 | 60,80 | 60,80 | 6K | 1 |
| 09/01/2019 | -3,24% | -2,01 | 59,99 | 59,99 | 59,99 | 59,99 | 12K | 2 |
| 26/09/2018 | 10,69% | 5,99 | 62,00 | 62,00 | 62,00 | 62,00 | 6K | 1 |
| 26/06/2018 | 6,06% | 3,20 | 56,01 | 56,01 | 56,01 | 56,01 | 11K | 1 |
| 25/05/2018 | 0,00% | 0,00 | 52,81 | 52,81 | 52,81 | 52,81 | 11K | 1 |
| 22/05/2018 | -13,43% | -8,19 | 52,81 | 52,81 | 52,81 | 52,81 | 42K | 3 |
| 18/05/2018 | 0,00% | 0,00 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 16/05/2018 | -4,54% | -2,90 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 15/05/2018 | 21,00% | 11,09 | 63,90 | 63,90 | 63,90 | 63,90 | 6K | 1 |
| 27/03/2018 | -3,98% | -2,19 | 52,81 | 52,81 | 52,81 | 52,81 | 11K | 2 |
| 26/03/2018 | 4,15% | 2,19 | 55,00 | 54,99 | 54,99 | 55,00 | 11K | 2 |
| 09/03/2018 | -2,26% | -1,22 | 52,81 | 52,82 | 52,81 | 52,82 | 11K | 2 |
| 08/03/2018 | -7,48% | -4,37 | 54,03 | 54,03 | 54,03 | 54,03 | 27K | 3 |
| 07/03/2018 | 10,59% | 5,59 | 58,40 | 58,40 | 58,40 | 58,40 | 6K | 1 |
| 22/02/2018 | 20,02% | 8,81 | 52,81 | 52,81 | 52,81 | 52,81 | 16K | 3 |
| 09/02/2018 | 14,29% | 5,50 | 44,00 | 44,00 | 44,00 | 44,00 | 9K | 2 |
| 07/02/2018 | 8,39% | 2,98 | 38,50 | 38,50 | 38,50 | 38,50 | 4K | 1 |
| 06/02/2018 | 1,17% | 0,41 | 35,52 | 35,52 | 35,52 | 35,52 | 7K | 2 |
| 05/02/2018 | 17,03% | 5,11 | 35,11 | 35,11 | 35,11 | 35,11 | 11K | 3 |
| 05/01/2018 | -11,76% | -4,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 28/12/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 26/12/2017 | 6,65% | 2,12 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 2 |
| 13/12/2017 | 0,03% | 0,01 | 31,88 | 31,88 | 31,88 | 31,88 | 3K | 1 |
| 11/12/2017 | 30,08% | 7,37 | 31,87 | 31,87 | 31,87 | 31,87 | 3K | 1 |
| 25/07/2017 | -0,04% | -0,01 | 24,50 | 24,50 | 24,50 | 24,50 | 2K | 1 |
| 12/07/2017 | 7,69% | 1,75 | 24,51 | 24,51 | 24,51 | 24,51 | 5K | 2 |
| 26/05/2017 | 26,37% | 4,75 | 22,76 | 22,76 | 22,76 | 22,76 | 9K | 4 |
| 12/05/2017 | 0,06% | 0,01 | 18,01 | 18,01 | 18,01 | 18,01 | 5K | 3 |
| 19/04/2017 | -1,10% | -0,20 | 18,00 | 18,00 | 18,00 | 18,00 | 4K | 2 |
| 31/03/2017 | -20,45% | -4,68 | 18,20 | 18,20 | 18,20 | 18,20 | 2K | 1 |
| 31/07/2015 | 14,40% | 2,88 | 22,88 | 22,88 | 22,88 | 22,88 | 2K | 1 |
| 30/04/2015 | -26,47% | -7,20 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 18/02/2015 | -1,09% | -0,30 | 27,20 | 27,20 | 27,20 | 27,20 | 8K | 3 |
| 30/12/2014 | 25,00% | 5,50 | 27,50 | 27,50 | 27,50 | 27,50 | 3K | 1 |
| 29/12/2014 | 10,00% | 2,00 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 17/11/2014 | 0,05% | 0,01 | 20,00 | 20,00 | 20,00 | 20,00 | 6K | 3 |
| 01/08/2014 | 0,00% | 0,00 | 19,99 | 19,99 | 19,99 | 19,99 | 24K | 2 |
| 30/07/2014 | 0,00% | 0,00 | 19,99 | 19,99 | 19,99 | 19,99 | 4K | 1 |
| 29/07/2014 | -33,26% | -9,96 | 19,99 | 19,99 | 19,99 | 19,99 | 4K | 1 |
| 17/09/2013 | -24,99% | -9,98 | 29,95 | 29,95 | 29,95 | 29,95 | 3K | 1 |
| 21/03/2013 | -6,75% | -2,89 | 39,93 | 39,93 | 39,93 | 39,93 | 4K | 1 |
| 02/01/2013 | 0,75% | 0,32 | 42,82 | 42,83 | 42,82 | 42,83 | 9K | 2 |
| 27/12/2012 | -1,14% | -0,49 | 42,50 | 42,98 | 42,50 | 42,98 | 9K | 2 |
| 15/08/2012 | -2,30% | -1,01 | 42,99 | 42,99 | 42,99 | 42,99 | 4K | 1 |
| 27/04/2012 | -32,31% | -21,00 | 44,00 | 44,00 | 44,00 | 44,00 | 9K | 2 |
| 24/02/2012 | -13,91% | -10,50 | 65,00 | 65,00 | 65,00 | 65,00 | 13K | 1 |
| 26/01/2012 | -7,93% | -6,50 | 75,50 | 75,50 | 75,50 | 75,50 | 30K | 3 |
| 21/11/2011 | -1,20% | -1,00 | 82,00 | 61,00 | 61,00 | 82,00 | 14K | 2 |
| 14/10/2011 | 0,00% | 0,00 | 83,00 | 83,00 | 83,00 | 83,00 | 8K | 1 |
| 07/10/2011 | -15,74% | -15,50 | 83,00 | 83,00 | 83,00 | 83,00 | 8K | 1 |
| 26/04/2010 | 0,02% | 0,02 | 98,50 | 98,50 | 98,50 | 98,50 | 601K | 1 |
| 18/12/2009 | -0,01% | -0,01 | 98,48 | 98,48 | 98,48 | 98,48 | 10K | 1 |
| 21/09/2009 | 0,00% | 0,00 | 98,49 | 98,49 | 98,49 | 98,49 | 10K | 1 |
| 16/06/2009 | -1,50% | -1,50 | 98,49 | 98,49 | 98,49 | 98,49 | 10K | 1 |
| 13/03/2009 | -0,01% | -0,01 | 99,99 | 99,99 | 99,99 | 99,99 | 640K | 3 |
| 03/10/2008 | -0,99% | -1,00 | 100,00 | 100,00 | 100,00 | 100,00 | 50K | 2 |
| 18/09/2008 | -11,39% | -12,98 | 101,00 | 101,00 | 101,00 | 101,00 | 30K | 1 |
| 17/09/2008 | -8,82% | -11,02 | 113,98 | 113,98 | 113,98 | 113,98 | 23K | 1 |
| 06/08/2008 | 8,70% | 10,00 | 125,00 | 114,20 | 114,20 | 125,00 | 24K | 2 |
| 31/07/2008 | -6,50% | -8,00 | 115,00 | 115,00 | 115,00 | 115,00 | 23K | 2 |
| 23/07/2008 | 9,82% | 11,00 | 123,00 | 124,00 | 123,00 | 124,00 | 37K | 3 |
| 08/07/2008 | -18,83% | -25,99 | 112,00 | 112,48 | 112,00 | 112,48 | 168K | 3 |
| 07/07/2008 | -2,82% | -4,01 | 137,99 | 137,99 | 137,99 | 137,99 | 55K | 1 |
| 26/06/2008 | -2,07% | -3,00 | 142,00 | 142,00 | 142,00 | 142,00 | 14K | 1 |
| 23/06/2008 | 0,69% | 1,00 | 145,00 | 144,00 | 144,00 | 145,00 | 58K | 3 |
Date,Open,High,Low,Close,Volume
02-Dec-19,125.00,125.00,125.00,125.00,12500
28-Nov-19,120.00,120.00,120.00,120.00,48000
21-Nov-19,120.00,120.00,120.00,120.00,12000
18-Nov-19,120.00,120.00,120.00,120.00,36000
14-Nov-19,112.01,112.01,112.01,112.01,11201
05-Nov-19,110.00,112.00,110.00,112.00,22200
23-Oct-19,109.00,109.00,109.00,109.00,10900
16-Oct-19,109.00,109.00,109.00,109.00,10900
15-Oct-19,109.00,109.00,109.00,109.00,10900
14-Oct-19,107.00,107.00,104.00,104.00,21100
08-Oct-19,110.00,110.00,110.00,110.00,11000
07-Oct-19,110.00,110.00,110.00,110.00,11000
03-Oct-19,102.00,107.00,102.00,107.00,31100
02-Oct-19,101.00,101.00,101.00,101.00,20200
01-Oct-19,101.00,101.00,101.00,101.00,20200
30-Sep-19,99.99,99.99,99.99,99.99,9999
16-Sep-19,90.00,90.00,90.00,90.00,9000
09-Sep-19,92.01,92.01,92.00,92.00,18401
04-Sep-19,90.50,90.90,90.50,90.90,18140
20-Aug-19,87.50,87.50,87.50,87.50,8750
12-Aug-19,85.00,85.00,85.00,85.00,8500
09-Aug-19,85.00,85.00,85.00,85.00,17000
31-Jul-19,85.01,85.01,85.00,85.00,25501
26-Jul-19,75.75,75.75,75.75,75.75,15150
12-Jul-19,90.90,90.90,90.90,90.90,9090
12-Jun-19,77.10,77.10,77.10,77.10,7710
10-Jun-19,84.99,84.99,84.99,84.99,8499
07-Jun-19,87.00,87.00,87.00,87.00,8700
06-Jun-19,87.00,87.00,87.00,87.00,8700
05-Jun-19,85.00,85.00,85.00,85.00,8500
13-May-19,81.01,81.01,81.01,81.01,8101
30-Apr-19,75.00,75.00,75.00,75.00,7500
02-Apr-19,69.70,71.50,69.70,71.50,21270
20-Mar-19,68.00,68.00,68.00,68.00,6800
13-Mar-19,65.01,65.01,65.01,65.01,6501
07-Mar-19,64.51,64.51,64.51,64.51,6451
22-Feb-19,60.80,60.80,60.80,60.80,6080
09-Jan-19,59.99,59.99,59.99,59.99,11998
26-Sep-18,62.00,62.00,62.00,62.00,6200
26-Jun-18,56.01,56.01,56.01,56.01,11202
25-May-18,52.81,52.81,52.81,52.81,10562
22-May-18,52.81,52.81,52.81,52.81,42248
18-May-18,61.00,61.00,61.00,61.00,6100
16-May-18,61.00,61.00,61.00,61.00,6100
15-May-18,63.90,63.90,63.90,63.90,6390
27-Mar-18,52.81,52.81,52.81,52.81,10562
26-Mar-18,54.99,55.00,54.99,55.00,10999
09-Mar-18,52.82,52.82,52.81,52.81,10563
08-Mar-18,54.03,54.03,54.03,54.03,27015
07-Mar-18,58.40,58.40,58.40,58.40,5840
22-Feb-18,52.81,52.81,52.81,52.81,15843
09-Feb-18,44.00,44.00,44.00,44.00,8800
07-Feb-18,38.50,38.50,38.50,38.50,3850
06-Feb-18,35.52,35.52,35.52,35.52,7104
05-Feb-18,35.11,35.11,35.11,35.11,10533
05-Jan-18,30.00,30.00,30.00,30.00,3000
28-Dec-17,34.00,34.00,34.00,34.00,3400
26-Dec-17,34.00,34.00,34.00,34.00,6800
13-Dec-17,31.88,31.88,31.88,31.88,3188
11-Dec-17,31.87,31.87,31.87,31.87,3187
25-Jul-17,24.50,24.50,24.50,24.50,2450
12-Jul-17,24.51,24.51,24.51,24.51,4902
26-May-17,22.76,22.76,22.76,22.76,9104
12-May-17,18.01,18.01,18.01,18.01,5403
19-Apr-17,18.00,18.00,18.00,18.00,3600
31-Mar-17,18.20,18.20,18.20,18.20,1820
31-Jul-15,22.88,22.88,22.88,22.88,2288
30-Apr-15,20.00,20.00,20.00,20.00,2000
18-Feb-15,27.20,27.20,27.20,27.20,8160
30-Dec-14,27.50,27.50,27.50,27.50,2750
29-Dec-14,22.00,22.00,22.00,22.00,2200
17-Nov-14,20.00,20.00,20.00,20.00,6000
01-Aug-14,19.99,19.99,19.99,19.99,23988
30-Jul-14,19.99,19.99,19.99,19.99,3998
29-Jul-14,19.99,19.99,19.99,19.99,3998
17-Sep-13,29.95,29.95,29.95,29.95,2995
21-Mar-13,39.93,39.93,39.93,39.93,3993
02-Jan-13,42.83,42.83,42.82,42.82,8565
27-Dec-12,42.98,42.98,42.50,42.50,8548
15-Aug-12,42.99,42.99,42.99,42.99,4299
27-Apr-12,44.00,44.00,44.00,44.00,8800
24-Feb-12,65.00,65.00,65.00,65.00,13000
26-Jan-12,75.50,75.50,75.50,75.50,30200
21-Nov-11,61.00,82.00,61.00,82.00,14300
14-Oct-11,83.00,83.00,83.00,83.00,8300
07-Oct-11,83.00,83.00,83.00,83.00,8300
26-Apr-10,98.50,98.50,98.50,98.50,600850
18-Dec-09,98.48,98.48,98.48,98.48,9848
21-Sep-09,98.49,98.49,98.49,98.49,9849
16-Jun-09,98.49,98.49,98.49,98.49,9849
13-Mar-09,99.99,99.99,99.99,99.99,639936
03-Oct-08,100.00,100.00,100.00,100.00,50000
18-Sep-08,101.00,101.00,101.00,101.00,30300
17-Sep-08,113.98,113.98,113.98,113.98,22796
06-Aug-08,114.20,125.00,114.20,125.00,23920
31-Jul-08,115.00,115.00,115.00,115.00,23000
23-Jul-08,124.00,124.00,123.00,123.00,37100
08-Jul-08,112.48,112.48,112.00,112.00,168192
07-Jul-08,137.99,137.99,137.99,137.99,55196
26-Jun-08,142.00,142.00,142.00,142.00,14200
23-Jun-08,144.00,145.00,144.00,145.00,57800
20-Jun-08,144.00,144.00,144.00,144.00,57800
17-Jun-08,145.00,145.00,145.00,145.00,57800
11-Jun-08,145.00,145.00,145.00,145.00,57800
06-Jun-08,145.10,145.10,145.00,145.00,57800
03-Jun-08,147.00,147.00,147.00,147.00,57800
26-May-08,145.90,145.90,145.90,145.90,57800
12-May-08,145.00,145.00,145.00,145.00,57800
09-May-08,141.00,141.00,141.00,141.00,57800
08-May-08,139.00,141.00,139.00,141.00,57800
05-May-08,145.00,145.00,139.99,139.99,57800
28-Apr-08,140.99,140.99,140.99,140.99,57800
25-Apr-08,140.99,141.00,140.99,141.00,57800
23-Apr-08,141.00,141.00,141.00,141.00,57800
22-Apr-08,141.00,141.00,141.00,141.00,57800
11-Apr-08,141.00,142.00,140.50,140.50,57800
10-Apr-08,141.00,141.00,141.00,141.00,57800
03-Apr-08,140.99,140.99,140.99,140.99,57800
26-Mar-08,140.99,140.99,140.99,140.99,57800
17-Mar-08,140.00,140.00,140.00,140.00,57800
10-Mar-08,140.00,140.00,140.00,140.00,57800
14-Feb-08,150.00,150.00,150.00,150.00,57800
13-Feb-08,147.00,147.00,145.00,145.00,57800
11-Feb-08,140.00,140.00,140.00,140.00,57800
29-Jan-08,125.00,125.00,125.00,125.00,57800
28-Jan-08,125.00,125.00,125.00,125.00,57800
17-Jan-08,108.00,108.00,108.00,108.00,57800
16-Jan-08,125.00,125.00,125.00,125.00,57800
11-Jan-08,135.00,135.00,135.00,135.00,57800
28-Dec-07,142.99,142.99,142.99,142.99,57800
27-Dec-07,130.00,130.00,130.00,130.00,57800
26-Dec-07,130.00,130.00,130.00,130.00,57800
18-Dec-07,136.00,136.00,136.00,136.00,57800
13-Dec-07,137.00,137.00,136.00,136.00,57800
*exoneração de responsabilidade