RCSL4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.920	1.000	0.910	0.920	0.920	4,310
2026-10-06	0.960	0.990	0.910	0.930	0.930	4,333
2026-10-05	1.000	1.080	0.930	0.960	0.960	6,522
2026-10-02	1.160	1.160	1.160	1.160	1.160	2,230
2026-10-01	0.300	0.300	0.280	0.290	0.290	2,493
2026-09-30	0.290	0.290	0.290	0.290	0.290	0
2026-09-28	0.340	0.340	0.290	0.310	0.310	3,129
2026-09-25	0.330	0.330	0.330	0.330	0.330	1,367
2026-09-24	0.340	0.360	0.320	0.330	0.330	1,911
2026-09-23	0.320	0.340	0.310	0.330	0.330	3,292
2026-09-22	0.330	0.330	0.310	0.310	0.310	3,611
2026-09-21	0.360	0.370	0.330	0.330	0.330	3,508
2026-09-18	0.360	0.360	0.360	0.360	0.360	3,146
2026-09-17	0.410	0.410	0.370	0.380	0.380	1,303
2026-09-16	0.390	0.420	0.370	0.400	0.400	1,937
2026-09-15	0.390	0.400	0.380	0.390	0.390	2,033
2026-09-14	0.410	0.410	0.380	0.380	0.380	3,164
2026-09-11	0.400	0.400	0.400	0.400	0.400	2,296
2026-09-10	0.430	0.430	0.390	0.410	0.410	2,685
2026-09-09	0.410	0.440	0.410	0.440	0.440	1,486
2026-09-08	0.430	0.440	0.410	0.420	0.420	2,050
2026-09-04	0.420	0.420	0.420	0.420	0.420	1,936
2026-09-03	0.480	0.500	0.400	0.440	0.440	3,730
2026-09-02	0.420	0.500	0.420	0.480	0.480	2,965
2026-09-01	0.400	0.440	0.400	0.410	0.410	2,462
2026-08-31	0.420	0.450	0.380	0.390	0.390	3,557
2026-08-28	0.410	0.410	0.410	0.410	0.410	12,739
2026-08-27	0.650	0.650	0.490	0.500	0.500	4,308
2026-08-26	0.730	0.730	0.580	0.580	0.580	5,165
2026-08-25	0.760	0.780	0.750	0.750	0.750	1,864
2026-08-24	0.710	0.760	0.700	0.740	0.740	2,749
2026-08-21	0.690	0.690	0.690	0.690	0.690	2,137
2026-08-20	0.610	0.680	0.600	0.670	0.670	3,161
2026-08-19	0.570	0.640	0.570	0.600	0.600	3,435
2026-08-18	0.540	0.580	0.540	0.560	0.560	1,452
2026-08-17	0.560	0.570	0.540	0.560	0.560	1,136
2026-08-14	0.570	0.570	0.570	0.570	0.570	1,007
2026-08-13	0.500	0.570	0.500	0.570	0.570	2,899
2026-08-12	0.470	0.510	0.470	0.490	0.490	1,514
2026-08-11	0.500	0.500	0.470	0.480	0.480	1,339
2026-08-10	0.530	0.530	0.450	0.500	0.500	4,328
2026-08-07	0.540	0.540	0.540	0.540	0.540	5,021
2026-08-06	0.780	0.780	0.750	0.770	0.770	1,052
2026-08-05	0.780	0.790	0.770	0.770	0.770	1,866
2026-08-04	0.760	0.780	0.760	0.760	0.760	2,358
2026-08-03	0.740	0.760	0.730	0.740	0.740	2,058
2026-07-31	0.730	0.730	0.730	0.730	0.730	1,299
2026-07-30	0.680	0.710	0.670	0.710	0.710	2,914
2026-07-29	0.630	0.670	0.630	0.670	0.670	1,978
2026-07-28	0.630	0.640	0.610	0.610	0.610	1,205
2026-07-27	0.590	0.620	0.590	0.620	0.620	2,049
2026-07-24	0.570	0.570	0.570	0.570	0.570	1,036
2026-07-23	0.540	0.580	0.540	0.560	0.560	1,610
2026-07-22	0.510	0.540	0.510	0.530	0.530	1,618
2026-07-21	0.520	0.520	0.500	0.500	0.500	1,951
2026-07-20	0.540	0.580	0.510	0.560	0.560	5,122
2026-07-17	0.530	0.530	0.530	0.530	0.530	4,181
2026-07-16	0.440	0.470	0.440	0.450	0.450	1,630
2026-07-15	0.420	0.440	0.420	0.440	0.440	1,616
2026-07-14	0.440	0.440	0.420	0.430	0.430	778

Page 1 of 2 · 117 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.