RCSL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 268 |
| 2025-04-24 | 2.830 | 2.940 | 2.830 | 2.870 | 2.870 | 234 |
| 2025-04-23 | 2.900 | 2.930 | 2.880 | 2.930 | 2.930 | 258 |
| 2025-04-22 | 2.760 | 2.900 | 2.760 | 2.790 | 2.790 | 457 |
| 2025-04-17 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 918 |
| 2025-04-16 | 2.820 | 2.960 | 2.820 | 2.910 | 2.910 | 449 |
| 2025-04-15 | 2.810 | 2.950 | 2.810 | 2.870 | 2.870 | 213 |
| 2025-04-14 | 2.810 | 2.940 | 2.800 | 2.870 | 2.870 | 848 |
| 2025-04-11 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 1,023 |
| 2025-04-10 | 3.010 | 3.090 | 2.680 | 2.800 | 2.800 | 976 |
| 2025-04-09 | 3.090 | 3.130 | 3.060 | 3.060 | 3.060 | 469 |
| 2025-04-08 | 2.950 | 3.100 | 2.950 | 3.030 | 3.030 | 388 |
| 2025-04-07 | 2.950 | 3.080 | 2.950 | 3.010 | 3.010 | 4,281 |
| 2025-04-04 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 529 |
| 2025-04-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 510 |
| 2025-04-02 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 5,033 |
| 2025-04-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,047 |
| 2025-03-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 418 |
| 2025-03-28 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 84 |
| 2025-03-27 | 3.350 | 3.380 | 3.230 | 3.380 | 3.380 | 323 |
| 2025-03-26 | 3.240 | 3.380 | 3.180 | 3.260 | 3.260 | 707 |
| 2025-03-25 | 3.410 | 3.410 | 3.310 | 3.310 | 3.310 | 430 |
| 2025-03-24 | 3.400 | 3.440 | 3.350 | 3.370 | 3.370 | 594 |
| 2025-03-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 365 |
| 2025-03-20 | 3.350 | 3.390 | 3.300 | 3.320 | 3.320 | 347 |
| 2025-03-19 | 3.370 | 3.390 | 3.340 | 3.340 | 3.340 | 432 |
| 2025-03-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 270 |
| 2025-03-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 228 |
| 2025-03-14 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 267 |
| 2025-03-13 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 373 |
| 2025-03-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 458 |
| 2025-03-11 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 508 |
| 2025-03-10 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 716 |
| 2025-03-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 290 |
| 2025-03-06 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 358 |
| 2025-03-05 | 3.390 | 3.390 | 3.070 | 3.160 | 3.160 | 260 |
| 2025-02-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 611 |
| 2025-02-27 | 3.410 | 3.420 | 3.310 | 3.420 | 3.420 | 2,819 |
| 2025-02-26 | 3.420 | 3.450 | 3.340 | 3.340 | 3.340 | 499 |
| 2025-02-25 | 3.620 | 3.620 | 3.400 | 3.500 | 3.500 | 551 |
| 2025-02-24 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 841 |
| 2025-02-21 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,032 |
| 2025-02-20 | 3.770 | 3.770 | 3.590 | 3.670 | 3.670 | 987 |
| 2025-02-19 | 3.790 | 3.880 | 3.630 | 3.690 | 3.690 | 929 |
| 2025-02-18 | 3.710 | 3.880 | 3.710 | 3.750 | 3.750 | 4,968 |
| 2025-02-17 | 3.680 | 3.750 | 3.620 | 3.750 | 3.750 | 532 |
| 2025-02-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 633 |
| 2025-02-13 | 3.560 | 3.680 | 3.560 | 3.650 | 3.650 | 883 |
| 2025-02-12 | 3.580 | 3.620 | 3.350 | 3.550 | 3.550 | 7,487 |
| 2025-02-11 | 3.230 | 3.680 | 3.230 | 3.590 | 3.590 | 7,151 |
| 2025-02-10 | 3.200 | 3.360 | 3.200 | 3.270 | 3.270 | 854 |
| 2025-02-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 773 |
| 2025-02-06 | 3.320 | 3.430 | 3.250 | 3.420 | 3.420 | 1,469 |
| 2025-02-05 | 3.330 | 3.420 | 3.150 | 3.270 | 3.270 | 8,287 |
| 2025-02-04 | 3.810 | 3.810 | 3.280 | 3.330 | 3.330 | 7,036 |
| 2025-02-03 | 3.730 | 3.870 | 3.730 | 3.810 | 3.810 | 4,799 |
| 2025-01-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,890 |
| 2025-01-30 | 3.870 | 4.000 | 3.810 | 3.940 | 3.940 | 2,651 |
| 2025-01-29 | 4.180 | 4.420 | 3.820 | 3.950 | 3.950 | 11,796 |
| 2025-01-28 | 4.010 | 4.400 | 4.010 | 4.360 | 4.360 | 1,983 |
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.