RCSL4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.720	0.790	0.700	0.700	0.700	4,177
2026-04-14	0.730	0.760	0.710	0.740	0.740	2,774
2026-04-13	0.810	0.810	0.720	0.740	0.740	14,109
2026-04-10	0.820	0.820	0.820	0.820	0.820	2,318
2026-04-09	0.870	0.890	0.870	0.880	0.880	2,156
2026-04-08	0.900	0.940	0.840	0.860	0.860	5,916
2026-04-07	0.960	0.990	0.890	0.910	0.910	4,557
2026-04-06	0.990	1.030	0.980	1.010	1.010	1,758
2026-04-02	0.960	0.960	0.960	0.960	0.960	2,823
2026-04-01	0.930	0.960	0.900	0.900	0.900	3,625
2026-03-31	1.010	1.010	0.900	0.940	0.940	3,752
2026-03-30	1.030	1.060	0.970	1.000	1.000	3,120
2026-03-27	1.010	1.010	1.010	1.010	1.010	12,620
2026-03-26	1.050	1.070	0.890	0.910	0.910	9,919
2026-03-25	1.130	1.180	1.040	1.060	1.060	5,239
2026-03-24	1.290	1.310	1.120	1.130	1.130	4,007
2026-03-23	1.210	1.290	1.190	1.270	1.270	12,625
2026-03-20	1.230	1.230	1.230	1.230	1.230	2,140
2026-03-19	1.380	1.380	1.220	1.250	1.250	3,139
2026-03-18	1.270	1.390	1.200	1.380	1.380	38,147
2026-03-17	1.320	1.320	1.270	1.280	1.280	1,423
2026-03-16	1.270	1.350	1.270	1.300	1.300	1,822
2026-03-13	1.300	1.300	1.300	1.300	1.300	3,856
2026-03-12	1.260	1.300	1.210	1.270	1.270	2,987
2026-03-11	1.250	1.310	1.250	1.300	1.300	2,886
2026-03-10	1.230	1.310	1.200	1.230	1.230	7,452
2026-03-09	1.070	1.360	1.060	1.250	1.250	23,796
2026-03-06	1.090	1.090	1.090	1.090	1.090	4,078
2026-03-05	1.400	1.690	1.110	1.150	1.150	10,689
2026-03-04	1.780	1.830	1.350	1.350	1.350	8,049
2026-03-03	1.390	2.090	1.390	1.850	1.850	15,136
2026-03-02	5.740	6.090	5.350	5.640	5.640	4,929
2026-02-27	5.700	5.700	5.700	5.700	5.700	3,910
2026-02-26	6.060	6.080	5.380	5.530	5.530	22,782
2026-02-25	6.370	6.750	6.080	6.180	6.180	4,453
2026-02-24	6.780	6.870	5.880	6.530	6.530	28,465
2026-02-23	6.280	6.800	6.140	6.710	6.710	20,848
2026-02-20	6.110	6.110	6.110	6.110	6.110	11,974
2026-02-19	6.600	7.040	6.410	6.710	6.710	27,508
2026-02-18	7.290	7.400	6.620	6.700	6.700	5,036
2026-02-13	7.380	7.380	7.380	7.380	7.380	24,431
2026-02-12	8.810	8.810	7.400	7.490	7.490	11,694
2026-02-11	8.500	9.550	7.800	8.990	8.990	7,050
2026-02-10	9.900	10.000	8.350	8.410	8.410	9,529
2026-02-09	8.550	9.940	8.440	9.820	9.820	17,759
2026-02-06	8.770	8.770	8.770	8.770	8.770	25,075
2026-02-05	7.730	8.220	7.390	7.750	7.750	5,782
2026-02-04	7.310	8.120	7.140	7.750	7.750	9,297
2026-02-03	7.600	8.110	7.180	7.780	7.780	6,559
2026-02-02	6.700	7.860	6.700	7.520	7.520	8,062
2026-01-30	7.290	7.290	7.290	7.290	7.290	2,943
2026-01-29	7.440	7.840	6.570	6.700	6.700	5,896
2026-01-28	8.030	8.800	7.490	7.580	7.580	3,874
2026-01-27	7.060	8.740	7.060	8.090	8.090	10,830
2026-01-26	5.460	7.970	5.060	6.920	6.920	21,279
2026-01-23	5.590	5.590	5.590	5.590	5.590	13,229
2026-01-22	8.390	9.700	6.820	7.010	7.010	15,699
2026-01-21	10.150	10.390	8.240	8.290	8.290	6,904
2026-01-20	10.480	10.990	9.080	10.360	10.360	6,642
2026-01-19	10.780	10.900	9.920	10.700	10.700	7,524

← NewerPage 3 of 8 · 451 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.