RCSL4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.450	0.450	0.430	0.430	0.430	1,143
2026-07-10	0.450	0.450	0.450	0.450	0.450	765
2026-07-09	0.440	0.450	0.430	0.440	0.440	963
2026-07-08	0.430	0.440	0.410	0.430	0.430	1,232
2026-07-07	0.450	0.450	0.420	0.420	0.420	1,149
2026-07-06	0.460	0.460	0.440	0.440	0.440	741
2026-07-03	0.440	0.440	0.440	0.440	0.440	673
2026-07-02	0.470	0.470	0.430	0.430	0.430	1,890
2026-07-01	0.460	0.490	0.460	0.480	0.480	1,165
2026-06-30	0.490	0.490	0.450	0.450	0.450	4,016
2026-06-29	0.500	0.540	0.480	0.510	0.510	2,690
2026-06-26	0.510	0.510	0.510	0.510	0.510	2,571
2026-06-25	0.650	0.700	0.640	0.640	0.640	2,128
2026-06-24	0.570	0.690	0.570	0.640	0.640	4,196
2026-06-23	0.550	0.580	0.550	0.550	0.550	3,310
2026-06-22	0.470	0.580	0.470	0.570	0.570	2,511
2026-06-19	0.480	0.480	0.480	0.480	0.480	891
2026-06-18	0.500	0.510	0.480	0.490	0.490	1,115
2026-06-17	0.490	0.520	0.490	0.520	0.520	583
2026-06-16	0.490	0.500	0.480	0.500	0.500	1,160
2026-06-15	0.470	0.490	0.470	0.490	0.490	1,098
2026-06-12	0.470	0.490	0.470	0.470	0.470	866
2026-06-11	0.480	0.490	0.470	0.470	0.470	1,325
2026-06-10	0.470	0.490	0.470	0.470	0.470	1,571
2026-06-09	0.530	0.530	0.460	0.480	0.480	3,427
2026-06-08	0.520	0.530	0.500	0.510	0.510	1,800
2026-06-05	0.520	0.520	0.520	0.520	0.520	1,201
2026-06-03	0.550	0.550	0.550	0.550	0.550	1,219
2026-06-02	0.550	0.570	0.550	0.550	0.550	1,952
2026-06-01	0.530	0.550	0.530	0.530	0.530	10,687
2026-05-29	0.520	0.520	0.520	0.520	0.520	1,960
2026-05-28	0.500	0.540	0.500	0.520	0.520	1,348
2026-05-27	0.540	0.550	0.510	0.540	0.540	1,329
2026-05-26	0.530	0.540	0.490	0.530	0.530	2,467
2026-05-25	0.540	0.600	0.520	0.520	0.520	3,348
2026-05-22	0.530	0.530	0.530	0.530	0.530	2,646
2026-05-21	0.490	0.500	0.480	0.480	0.480	943
2026-05-20	0.460	0.500	0.460	0.480	0.480	962
2026-05-19	0.490	0.490	0.470	0.490	0.490	481
2026-05-18	0.470	0.500	0.470	0.470	0.470	1,208
2026-05-15	0.460	0.460	0.460	0.460	0.460	2,167
2026-05-14	0.480	0.530	0.480	0.490	0.490	1,420
2026-05-13	0.510	0.510	0.480	0.480	0.480	1,271
2026-05-12	0.520	0.550	0.490	0.500	0.500	2,332
2026-05-11	0.540	0.570	0.520	0.520	0.520	1,432
2026-05-08	0.560	0.560	0.560	0.560	0.560	2,233
2026-05-07	0.600	0.600	0.560	0.600	0.600	2,202
2026-05-06	0.600	0.620	0.590	0.590	0.590	2,114
2026-05-05	0.600	0.650	0.600	0.600	0.600	2,448
2026-05-04	0.600	0.700	0.590	0.630	0.630	4,498
2026-04-30	0.590	0.590	0.590	0.590	0.590	2,866
2026-04-29	0.710	0.710	0.620	0.670	0.670	2,018
2026-04-28	0.730	0.770	0.680	0.690	0.690	3,144
2026-04-27	0.590	0.760	0.590	0.720	0.720	13,897
2026-04-24	0.600	0.600	0.600	0.600	0.600	2,230
2026-04-23	0.680	0.680	0.590	0.590	0.590	2,741
2026-04-22	0.690	0.700	0.670	0.670	0.670	2,065

← NewerPage 2 of 2 · 117 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.