RCSL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.720 | 4.000 | 2.950 | 3.050 | 3.050 | 6,577 |
| 2026-01-14 | 3.810 | 4.000 | 3.680 | 3.780 | 3.780 | 2,717 |
| 2026-01-13 | 3.770 | 3.990 | 3.200 | 3.770 | 3.770 | 4,450 |
| 2026-01-12 | 4.070 | 4.670 | 3.680 | 3.760 | 3.760 | 5,668 |
| 2026-01-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 8,336 |
| 2026-01-08 | 2.620 | 3.700 | 2.580 | 3.570 | 3.570 | 5,175 |
| 2026-01-07 | 2.600 | 2.680 | 2.420 | 2.550 | 2.550 | 1,917 |
| 2026-01-06 | 2.530 | 2.600 | 2.470 | 2.600 | 2.600 | 1,568 |
| 2026-01-05 | 2.340 | 2.540 | 2.300 | 2.460 | 2.460 | 1,936 |
| 2026-01-02 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 1,563 |
| 2025-12-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,434 |
| 2025-12-29 | 2.460 | 2.530 | 2.310 | 2.330 | 2.330 | 2,137 |
| 2025-12-26 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,450 |
| 2025-12-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,168 |
| 2025-12-22 | 2.040 | 2.070 | 1.930 | 1.980 | 1.980 | 1,714 |
| 2025-12-19 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1,122 |
| 2025-12-18 | 1.860 | 2.180 | 1.860 | 2.020 | 2.020 | 2,273 |
| 2025-12-17 | 1.790 | 1.990 | 1.760 | 1.830 | 1.830 | 1,560 |
| 2025-12-16 | 2.010 | 2.110 | 1.760 | 1.800 | 1.800 | 2,564 |
| 2025-12-15 | 2.210 | 2.260 | 1.870 | 1.950 | 1.950 | 3,200 |
| 2025-12-12 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 3,599 |
| 2025-12-11 | 2.690 | 2.720 | 1.980 | 1.980 | 1.980 | 6,152 |
| 2025-12-10 | 2.970 | 2.970 | 2.660 | 2.700 | 2.700 | 2,257 |
| 2025-12-09 | 3.530 | 3.600 | 2.980 | 3.010 | 3.010 | 2,675 |
| 2025-12-08 | 3.450 | 3.750 | 3.270 | 3.530 | 3.530 | 1,165 |
| 2025-12-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 3,041 |
| 2025-12-04 | 3.530 | 3.830 | 3.530 | 3.760 | 3.760 | 2,755 |
| 2025-12-03 | 3.500 | 3.900 | 3.080 | 3.580 | 3.580 | 5,534 |
| 2025-12-02 | 3.000 | 3.460 | 2.970 | 3.380 | 3.380 | 3,907 |
| 2025-12-01 | 2.280 | 3.000 | 2.280 | 2.990 | 2.990 | 3,911 |
| 2025-11-28 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 1,852 |
| 2025-11-27 | 2.040 | 2.130 | 1.960 | 1.960 | 1.960 | 2,011 |
| 2025-11-26 | 1.950 | 2.080 | 1.940 | 1.990 | 1.990 | 1,075 |
| 2025-11-25 | 1.850 | 1.950 | 1.850 | 1.930 | 1.930 | 627 |
| 2025-11-24 | 1.840 | 1.930 | 1.840 | 1.870 | 1.870 | 255 |
| 2025-11-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 595 |
| 2025-11-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 569 |
| 2025-11-18 | 1.890 | 1.940 | 1.840 | 1.910 | 1.910 | 483 |
| 2025-11-17 | 1.970 | 2.070 | 1.880 | 1.900 | 1.900 | 654 |
| 2025-11-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,277 |
| 2025-11-13 | 1.870 | 1.900 | 1.810 | 1.810 | 1.810 | 1,097 |
| 2025-11-12 | 1.820 | 1.880 | 1.800 | 1.850 | 1.850 | 656 |
| 2025-11-11 | 1.820 | 1.870 | 1.790 | 1.830 | 1.830 | 1,197 |
| 2025-11-10 | 2.030 | 2.060 | 1.720 | 1.840 | 1.840 | 2,253 |
| 2025-11-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 586 |
| 2025-11-06 | 2.160 | 2.160 | 2.060 | 2.060 | 2.060 | 775 |
| 2025-11-05 | 2.100 | 2.130 | 2.030 | 2.130 | 2.130 | 738 |
| 2025-11-04 | 2.040 | 2.110 | 2.000 | 2.030 | 2.030 | 672 |
| 2025-11-03 | 2.040 | 2.090 | 2.000 | 2.030 | 2.030 | 692 |
| 2025-10-31 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 529 |
| 2025-10-30 | 2.160 | 2.200 | 1.980 | 2.000 | 2.000 | 1,122 |
| 2025-10-29 | 1.980 | 2.240 | 1.980 | 2.170 | 2.170 | 4,446 |
| 2025-10-28 | 1.760 | 1.990 | 1.760 | 1.960 | 1.960 | 3,373 |
| 2025-10-27 | 1.690 | 1.800 | 1.680 | 1.740 | 1.740 | 1,658 |
| 2025-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 937 |
| 2025-10-23 | 1.620 | 1.650 | 1.590 | 1.650 | 1.650 | 284 |
| 2025-10-22 | 1.630 | 1.630 | 1.560 | 1.580 | 1.580 | 653 |
| 2025-10-21 | 1.440 | 1.620 | 1.440 | 1.600 | 1.600 | 1,312 |
← NewerPage 4 of 4 · 238 trading days
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.