RCSL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	0.630	0.650	0.630	0.640	0.640	766
2026-04-13	0.650	0.650	0.630	0.650	0.650	594
2026-04-10	0.650	0.650	0.650	0.650	0.650	414
2026-04-09	0.640	0.680	0.640	0.650	0.650	734
2026-04-08	0.680	0.680	0.640	0.670	0.670	511
2026-04-07	0.700	0.700	0.650	0.670	0.670	868
2026-04-06	0.670	0.710	0.670	0.670	0.670	636
2026-04-02	0.690	0.690	0.690	0.690	0.690	939
2026-04-01	0.680	0.730	0.680	0.700	0.700	390
2026-03-31	0.690	0.710	0.680	0.690	0.690	489
2026-03-30	0.720	0.720	0.690	0.690	0.690	735
2026-03-27	0.690	0.690	0.690	0.690	0.690	692
2026-03-26	0.720	0.780	0.700	0.710	0.710	1,060
2026-03-25	0.710	0.750	0.710	0.720	0.720	1,020
2026-03-24	0.750	0.760	0.700	0.710	0.710	387
2026-03-23	0.680	0.750	0.670	0.740	0.740	1,812
2026-03-20	0.700	0.700	0.700	0.700	0.700	628
2026-03-19	0.720	0.730	0.680	0.730	0.730	854
2026-03-18	0.710	0.730	0.700	0.720	0.720	406
2026-03-17	0.690	0.750	0.690	0.700	0.700	394
2026-03-16	0.750	0.750	0.690	0.730	0.730	495
2026-03-13	0.750	0.750	0.750	0.750	0.750	631
2026-03-12	0.740	0.750	0.710	0.750	0.750	733
2026-03-11	0.750	0.750	0.720	0.730	0.730	1,211
2026-03-10	0.760	0.760	0.720	0.730	0.730	1,291
2026-03-09	0.700	0.750	0.700	0.750	0.750	1,250
2026-03-06	0.710	0.710	0.710	0.710	0.710	566
2026-03-05	0.770	0.830	0.730	0.730	0.730	1,486
2026-03-04	0.850	0.900	0.760	0.780	0.780	1,636
2026-03-03	0.910	0.950	0.770	0.830	0.830	4,644
2026-03-02	2.650	3.110	2.650	3.100	3.100	3,796
2026-02-27	2.750	2.750	2.750	2.750	2.750	1,745
2026-02-26	2.900	2.900	2.830	2.890	2.890	750
2026-02-25	2.890	2.950	2.890	2.910	2.910	1,236
2026-02-24	3.020	3.050	2.850	2.940	2.940	1,682
2026-02-23	2.920	3.040	2.920	2.990	2.990	1,060
2026-02-20	2.910	2.910	2.910	2.910	2.910	861
2026-02-19	3.100	3.100	2.970	2.980	2.980	781
2026-02-18	3.000	3.070	3.000	3.000	3.000	432
2026-02-13	2.990	2.990	2.990	2.990	2.990	520
2026-02-12	3.060	3.160	2.980	3.000	3.000	1,546
2026-02-11	3.160	3.230	3.010	3.150	3.150	2,342
2026-02-10	3.410	3.480	3.090	3.100	3.100	3,672
2026-02-09	3.400	3.450	3.200	3.410	3.410	3,272
2026-02-06	3.200	3.200	3.200	3.200	3.200	5,550
2026-02-05	2.920	2.970	2.850	2.850	2.850	690
2026-02-04	3.030	3.030	2.900	2.920	2.920	1,118
2026-02-03	2.930	3.010	2.900	2.940	2.940	1,186
2026-02-02	2.910	2.970	2.830	2.970	2.970	1,240
2026-01-30	2.920	2.920	2.920	2.920	2.920	1,409
2026-01-29	2.960	3.090	2.920	2.920	2.920	1,563
2026-01-28	3.200	3.270	3.000	3.090	3.090	1,049
2026-01-27	3.190	3.280	3.150	3.150	3.150	2,661
2026-01-26	2.950	3.250	2.950	3.100	3.100	3,143
2026-01-23	3.030	3.030	3.030	3.030	3.030	2,335
2026-01-22	3.250	3.360	3.060	3.110	3.110	4,662
2026-01-21	3.690	3.690	3.090	3.130	3.130	3,570
2026-01-20	3.680	3.740	3.410	3.520	3.520	2,705
2026-01-19	3.290	3.690	3.270	3.640	3.640	4,014
2026-01-16	3.360	3.360	3.360	3.360	3.360	2,932

← NewerPage 3 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.