RCSL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	0.410	0.410	0.410	0.410	0.410	237
2026-07-09	0.410	0.410	0.370	0.410	0.410	172
2026-07-08	0.410	0.410	0.410	0.410	0.410	447
2026-07-07	0.420	0.420	0.390	0.390	0.390	517
2026-07-06	0.410	0.420	0.390	0.410	0.410	281
2026-07-03	0.410	0.410	0.410	0.410	0.410	171
2026-07-02	0.400	0.410	0.400	0.400	0.400	228
2026-07-01	0.420	0.420	0.400	0.410	0.410	554
2026-06-30	0.410	0.440	0.400	0.400	0.400	619
2026-06-29	0.370	0.450	0.370	0.420	0.420	628
2026-06-26	0.430	0.430	0.430	0.430	0.430	123
2026-06-25	0.410	0.480	0.410	0.420	0.420	665
2026-06-24	0.380	0.470	0.380	0.460	0.460	3,150
2026-06-23	0.380	0.380	0.380	0.380	0.380	311
2026-06-22	0.370	0.380	0.360	0.380	0.380	508
2026-06-19	0.360	0.360	0.360	0.360	0.360	267
2026-06-18	0.370	0.380	0.370	0.370	0.370	326
2026-06-17	0.360	0.370	0.360	0.370	0.370	262
2026-06-16	0.380	0.380	0.360	0.360	0.360	298
2026-06-15	0.370	0.380	0.360	0.380	0.380	510
2026-06-12	0.380	0.380	0.360	0.380	0.380	452
2026-06-11	0.370	0.370	0.370	0.370	0.370	116
2026-06-10	0.380	0.380	0.380	0.380	0.380	313
2026-06-09	0.380	0.380	0.380	0.380	0.380	102
2026-06-08	0.360	0.380	0.360	0.360	0.360	451
2026-06-05	0.360	0.360	0.360	0.360	0.360	468
2026-06-03	0.370	0.370	0.370	0.370	0.370	256
2026-06-02	0.380	0.380	0.370	0.380	0.380	98
2026-06-01	0.390	0.390	0.370	0.370	0.370	386
2026-05-29	0.390	0.390	0.390	0.390	0.390	202
2026-05-28	0.390	0.390	0.370	0.370	0.370	394
2026-05-27	0.380	0.390	0.370	0.390	0.390	571
2026-05-26	0.370	0.390	0.370	0.370	0.370	260
2026-05-25	0.390	0.390	0.370	0.390	0.390	426
2026-05-22	0.390	0.390	0.390	0.390	0.390	208
2026-05-21	0.400	0.400	0.380	0.380	0.380	125
2026-05-20	0.390	0.390	0.390	0.390	0.390	392
2026-05-19	0.390	0.390	0.390	0.390	0.390	125
2026-05-18	0.380	0.400	0.360	0.390	0.390	390
2026-05-15	0.400	0.400	0.400	0.400	0.400	385
2026-05-14	0.390	0.410	0.370	0.390	0.390	244
2026-05-13	0.380	0.390	0.380	0.380	0.380	306
2026-05-12	0.400	0.410	0.380	0.400	0.400	847
2026-05-11	0.410	0.410	0.390	0.410	0.410	320
2026-05-08	0.410	0.410	0.410	0.410	0.410	478
2026-05-07	0.440	0.440	0.410	0.410	0.410	190
2026-05-06	0.450	0.450	0.410	0.410	0.410	765
2026-05-05	0.450	0.470	0.400	0.470	0.470	1,083
2026-05-04	0.470	0.510	0.410	0.460	0.460	903
2026-04-30	0.460	0.460	0.460	0.460	0.460	997
2026-04-29	0.560	0.580	0.500	0.520	0.520	573
2026-04-28	0.580	0.600	0.540	0.540	0.540	1,282
2026-04-27	0.540	0.640	0.540	0.570	0.570	2,179
2026-04-24	0.590	0.590	0.590	0.590	0.590	760
2026-04-23	0.610	0.640	0.570	0.570	0.570	828
2026-04-22	0.620	0.650	0.600	0.600	0.600	802
2026-04-20	0.650	0.650	0.650	0.650	0.650	509
2026-04-17	0.640	0.640	0.640	0.640	0.640	354
2026-04-16	0.640	0.650	0.620	0.650	0.650	699
2026-04-15	0.650	0.650	0.620	0.630	0.630	496

← NewerPage 2 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.