RCSL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	1.790	2.000	1.770	1.870	1.870	2,136
2026-10-06	1.780	1.850	1.760	1.790	1.790	679
2026-10-05	1.740	1.900	1.740	1.800	1.800	1,360
2026-10-02	1.880	1.880	1.880	1.880	1.880	951
2026-10-01	0.510	0.520	0.480	0.510	0.510	261
2026-09-28	0.500	0.530	0.470	0.490	0.490	288
2026-09-25	0.530	0.530	0.530	0.530	0.530	151
2026-09-24	0.500	0.560	0.470	0.480	0.480	608
2026-09-23	0.520	0.530	0.500	0.520	0.520	291
2026-09-22	0.510	0.530	0.450	0.510	0.510	543
2026-09-21	0.540	0.570	0.470	0.530	0.530	885
2026-09-18	0.450	0.450	0.450	0.450	0.450	460
2026-09-17	0.570	0.570	0.440	0.470	0.470	955
2026-09-16	0.440	0.580	0.430	0.570	0.570	2,521
2026-09-15	0.430	0.440	0.400	0.400	0.400	570
2026-09-14	0.440	0.460	0.400	0.420	0.420	457
2026-09-11	0.430	0.430	0.430	0.430	0.430	824
2026-09-10	0.410	0.450	0.400	0.410	0.410	964
2026-09-09	0.430	0.440	0.400	0.410	0.410	504
2026-09-08	0.390	0.430	0.370	0.420	0.420	828
2026-09-04	0.380	0.380	0.380	0.380	0.380	864
2026-09-03	0.390	0.410	0.380	0.390	0.390	467
2026-09-02	0.370	0.400	0.370	0.380	0.380	891
2026-09-01	0.380	0.420	0.360	0.380	0.380	924
2026-08-31	0.390	0.410	0.380	0.410	0.410	889
2026-08-28	0.390	0.390	0.390	0.390	0.390	942
2026-08-27	0.400	0.410	0.390	0.390	0.390	443
2026-08-26	0.430	0.430	0.400	0.410	0.410	307
2026-08-25	0.430	0.430	0.400	0.430	0.430	402
2026-08-24	0.400	0.430	0.400	0.430	0.430	378
2026-08-21	0.440	0.440	0.440	0.440	0.440	534
2026-08-20	0.430	0.440	0.390	0.400	0.400	262
2026-08-19	0.410	0.430	0.410	0.420	0.420	177
2026-08-18	0.420	0.420	0.400	0.420	0.420	107
2026-08-17	0.420	0.420	0.400	0.420	0.420	479
2026-08-14	0.410	0.410	0.410	0.410	0.410	264
2026-08-13	0.400	0.420	0.400	0.420	0.420	484
2026-08-12	0.380	0.420	0.380	0.410	0.410	379
2026-08-11	0.400	0.420	0.390	0.390	0.390	716
2026-08-10	0.410	0.420	0.400	0.400	0.400	1,074
2026-08-07	0.430	0.430	0.430	0.430	0.430	1,922
2026-08-06	0.540	0.550	0.480	0.480	0.480	589
2026-08-05	0.550	0.560	0.480	0.530	0.530	1,034
2026-08-04	0.520	0.650	0.520	0.540	0.540	2,341
2026-08-03	0.490	0.520	0.440	0.470	0.470	1,136
2026-07-31	0.490	0.490	0.490	0.490	0.490	229
2026-07-30	0.480	0.490	0.460	0.480	0.480	381
2026-07-29	0.460	0.480	0.450	0.470	0.470	86
2026-07-28	0.450	0.480	0.450	0.470	0.470	275
2026-07-27	0.450	0.450	0.430	0.440	0.440	225
2026-07-24	0.460	0.460	0.460	0.460	0.460	324
2026-07-23	0.470	0.470	0.430	0.440	0.440	292
2026-07-22	0.440	0.490	0.420	0.420	0.420	495
2026-07-21	0.440	0.490	0.420	0.420	0.420	157
2026-07-20	0.450	0.490	0.410	0.460	0.460	1,013
2026-07-17	0.450	0.450	0.450	0.450	0.450	963
2026-07-16	0.400	0.420	0.390	0.420	0.420	442
2026-07-15	0.410	0.410	0.400	0.410	0.410	77
2026-07-14	0.410	0.410	0.390	0.410	0.410	194
2026-07-13	0.420	0.420	0.400	0.400	0.400	240

Page 1 of 8 · 450 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.