RCSL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1.470 | 1.500 | 1.420 | 1.420 | 1.420 | 427 |
| 2025-10-15 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 215 |
| 2025-10-14 | 1.490 | 1.550 | 1.490 | 1.490 | 1.490 | 325 |
| 2025-10-13 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 93 |
| 2025-10-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 192 |
| 2025-10-09 | 1.510 | 1.550 | 1.490 | 1.510 | 1.510 | 1,834 |
| 2025-10-08 | 1.570 | 1.570 | 1.490 | 1.540 | 1.540 | 430 |
| 2025-10-07 | 1.540 | 1.540 | 1.500 | 1.540 | 1.540 | 457 |
| 2025-10-06 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 342 |
| 2025-10-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 618 |
| 2025-10-02 | 1.560 | 1.580 | 1.520 | 1.570 | 1.570 | 418 |
| 2025-10-01 | 1.600 | 1.600 | 1.510 | 1.590 | 1.590 | 776 |
| 2025-09-30 | 1.650 | 1.660 | 1.550 | 1.560 | 1.560 | 1,239 |
| 2025-09-29 | 1.710 | 1.720 | 1.630 | 1.630 | 1.630 | 850 |
| 2025-09-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 353 |
| 2025-09-25 | 1.760 | 1.800 | 1.740 | 1.800 | 1.800 | 194 |
| 2025-09-24 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 390 |
| 2025-09-23 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 255 |
| 2025-09-22 | 1.820 | 1.820 | 1.730 | 1.750 | 1.750 | 365 |
| 2025-09-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 322 |
| 2025-09-18 | 1.800 | 1.860 | 1.800 | 1.800 | 1.800 | 420 |
| 2025-09-17 | 1.920 | 1.920 | 1.810 | 1.840 | 1.840 | 539 |
| 2025-09-16 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 286 |
| 2025-09-15 | 1.800 | 1.910 | 1.800 | 1.840 | 1.840 | 454 |
| 2025-09-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 4,051 |
| 2025-09-11 | 1.780 | 1.950 | 1.740 | 1.900 | 1.900 | 1,378 |
| 2025-09-10 | 1.710 | 1.770 | 1.700 | 1.700 | 1.700 | 321 |
| 2025-09-09 | 1.770 | 1.780 | 1.670 | 1.750 | 1.750 | 406 |
| 2025-09-08 | 1.660 | 1.770 | 1.650 | 1.730 | 1.730 | 687 |
| 2025-09-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,182 |
| 2025-09-04 | 1.710 | 1.710 | 1.630 | 1.660 | 1.660 | 457 |
| 2025-09-03 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 240 |
| 2025-09-02 | 1.700 | 1.700 | 1.650 | 1.670 | 1.670 | 224 |
| 2025-09-01 | 1.710 | 1.860 | 1.690 | 1.690 | 1.690 | 307 |
| 2025-08-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,047 |
| 2025-08-28 | 1.590 | 1.710 | 1.590 | 1.690 | 1.690 | 249 |
| 2025-08-27 | 1.570 | 1.710 | 1.560 | 1.640 | 1.640 | 227 |
| 2025-08-26 | 1.600 | 1.690 | 1.560 | 1.660 | 1.660 | 211 |
| 2025-08-25 | 1.610 | 1.670 | 1.610 | 1.660 | 1.660 | 277 |
| 2025-08-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 283 |
| 2025-08-21 | 1.630 | 1.670 | 1.600 | 1.600 | 1.600 | 408 |
| 2025-08-20 | 1.550 | 1.660 | 1.550 | 1.630 | 1.630 | 325 |
| 2025-08-19 | 1.820 | 1.820 | 1.580 | 1.580 | 1.580 | 1,165 |
| 2025-08-18 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 497 |
| 2025-08-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 507 |
| 2025-08-14 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 382 |
| 2025-08-13 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 341 |
| 2025-08-12 | 1.790 | 1.810 | 1.760 | 1.790 | 1.790 | 298 |
| 2025-08-11 | 1.800 | 1.830 | 1.770 | 1.770 | 1.770 | 243 |
| 2025-08-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,071 |
| 2025-08-07 | 1.910 | 1.940 | 1.830 | 1.830 | 1.830 | 963 |
| 2025-08-06 | 1.810 | 1.990 | 1.810 | 1.900 | 1.900 | 1,091 |
| 2025-08-05 | 1.840 | 1.860 | 1.800 | 1.840 | 1.840 | 282 |
| 2025-08-04 | 1.790 | 1.840 | 1.770 | 1.770 | 1.770 | 240 |
| 2025-08-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 587 |
| 2025-07-31 | 1.800 | 1.880 | 1.800 | 1.810 | 1.810 | 273 |
| 2025-07-30 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 355 |
| 2025-07-29 | 1.910 | 1.950 | 1.800 | 1.850 | 1.850 | 636 |
| 2025-07-28 | 1.930 | 1.950 | 1.850 | 1.880 | 1.880 | 947 |
| 2025-07-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 374 |
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.