RCSL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2.060 | 2.060 | 1.980 | 2.000 | 2.000 | 159 |
| 2025-07-23 | 2.040 | 2.040 | 1.950 | 2.020 | 2.020 | 491 |
| 2025-07-22 | 2.020 | 2.090 | 2.000 | 2.000 | 2.000 | 500 |
| 2025-07-21 | 2.040 | 2.080 | 2.020 | 2.060 | 2.060 | 611 |
| 2025-07-18 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 1,008 |
| 2025-07-17 | 2.110 | 2.170 | 2.080 | 2.140 | 2.140 | 458 |
| 2025-07-16 | 2.150 | 2.220 | 2.120 | 2.190 | 2.190 | 482 |
| 2025-07-15 | 2.120 | 2.200 | 2.100 | 2.190 | 2.190 | 327 |
| 2025-07-14 | 2.160 | 2.200 | 2.100 | 2.100 | 2.100 | 402 |
| 2025-07-11 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,110 |
| 2025-07-10 | 2.220 | 2.290 | 2.190 | 2.230 | 2.230 | 349 |
| 2025-07-09 | 2.330 | 2.330 | 2.240 | 2.290 | 2.290 | 283 |
| 2025-07-08 | 2.230 | 2.300 | 2.230 | 2.300 | 2.300 | 217 |
| 2025-07-07 | 2.280 | 2.450 | 2.230 | 2.230 | 2.230 | 297 |
| 2025-07-04 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 351 |
| 2025-07-03 | 2.330 | 2.330 | 2.260 | 2.290 | 2.290 | 575 |
| 2025-07-02 | 2.350 | 2.360 | 2.270 | 2.300 | 2.300 | 565 |
| 2025-07-01 | 2.360 | 2.460 | 2.240 | 2.350 | 2.350 | 1,971 |
| 2025-06-30 | 2.430 | 2.440 | 2.350 | 2.410 | 2.410 | 540 |
| 2025-06-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 422 |
| 2025-06-26 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 727 |
| 2025-06-25 | 2.330 | 2.420 | 2.330 | 2.360 | 2.360 | 335 |
| 2025-06-24 | 2.390 | 2.450 | 2.350 | 2.400 | 2.400 | 789 |
| 2025-06-23 | 2.410 | 2.530 | 2.400 | 2.430 | 2.430 | 688 |
| 2025-06-20 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 559 |
| 2025-06-18 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 1,026 |
| 2025-06-17 | 2.510 | 2.540 | 2.450 | 2.470 | 2.470 | 395 |
| 2025-06-16 | 2.500 | 2.560 | 2.500 | 2.510 | 2.510 | 585 |
| 2025-06-13 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 2,143 |
| 2025-06-12 | 2.650 | 2.650 | 2.600 | 2.640 | 2.640 | 890 |
| 2025-06-11 | 2.680 | 2.740 | 2.640 | 2.670 | 2.670 | 637 |
| 2025-06-10 | 2.640 | 2.710 | 2.640 | 2.680 | 2.680 | 474 |
| 2025-06-09 | 2.640 | 2.760 | 2.610 | 2.670 | 2.670 | 1,828 |
| 2025-06-06 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 777 |
| 2025-06-05 | 2.710 | 2.710 | 2.660 | 2.710 | 2.710 | 517 |
| 2025-06-04 | 2.670 | 2.760 | 2.660 | 2.660 | 2.660 | 638 |
| 2025-06-03 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 354 |
| 2025-06-02 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 667 |
| 2025-05-30 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,120 |
| 2025-05-29 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 750 |
| 2025-05-28 | 2.790 | 2.870 | 2.730 | 2.820 | 2.820 | 972 |
| 2025-05-27 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 321 |
| 2025-05-26 | 2.850 | 2.920 | 2.680 | 2.850 | 2.850 | 533 |
| 2025-05-23 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 954 |
| 2025-05-22 | 2.950 | 2.980 | 2.800 | 2.810 | 2.810 | 1,442 |
| 2025-05-21 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,374 |
| 2025-05-20 | 2.900 | 3.190 | 2.900 | 3.080 | 3.080 | 6,392 |
| 2025-05-19 | 2.980 | 3.160 | 2.830 | 2.830 | 2.830 | 5,333 |
| 2025-05-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,656 |
| 2025-05-15 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,738 |
| 2025-05-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,450 |
| 2025-05-13 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 7,623 |
| 2025-05-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 12,154 |
| 2025-05-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-06 | 2.680 | 2.680 | 2.590 | 2.660 | 2.660 | 42,358 |
| 2025-05-05 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 486 |
| 2025-05-02 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 814 |
| 2025-04-30 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 376 |
| 2025-04-29 | 2.540 | 2.690 | 2.540 | 2.550 | 2.550 | 775 |
| 2025-04-28 | 2.890 | 2.970 | 2.500 | 2.570 | 2.570 | 3,008 |
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.