RCSL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 11,938 |
| 2026-01-15 | 11.170 | 11.170 | 7.660 | 9.080 | 9.080 | 12,647 |
| 2026-01-14 | 10.590 | 11.060 | 10.130 | 11.050 | 11.050 | 12,375 |
| 2026-01-13 | 9.780 | 10.500 | 8.660 | 10.500 | 10.500 | 11,041 |
| 2026-01-12 | 9.850 | 10.660 | 9.550 | 9.700 | 9.700 | 9,840 |
| 2026-01-09 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 5,779 |
| 2026-01-08 | 8.940 | 9.500 | 8.800 | 9.310 | 9.310 | 9,812 |
| 2026-01-07 | 8.100 | 9.000 | 7.400 | 8.850 | 8.850 | 10,731 |
| 2026-01-06 | 7.690 | 8.140 | 7.470 | 7.990 | 7.990 | 3,888 |
| 2026-01-05 | 7.540 | 7.860 | 7.320 | 7.850 | 7.850 | 3,850 |
| 2026-01-02 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 6,856 |
| 2025-12-30 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 3,412 |
| 2025-12-29 | 5.720 | 6.050 | 5.700 | 5.930 | 5.930 | 2,808 |
| 2025-12-26 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 2,335 |
| 2025-12-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,428 |
| 2025-12-22 | 4.910 | 5.240 | 4.890 | 4.960 | 4.960 | 2,495 |
| 2025-12-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,636 |
| 2025-12-18 | 3.990 | 4.780 | 3.810 | 4.770 | 4.770 | 4,198 |
| 2025-12-17 | 3.100 | 4.020 | 3.020 | 3.800 | 3.800 | 8,029 |
| 2025-12-16 | 3.400 | 3.460 | 2.770 | 3.210 | 3.210 | 3,869 |
| 2025-12-15 | 3.550 | 4.000 | 2.700 | 3.460 | 3.460 | 5,031 |
| 2025-12-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6,889 |
| 2025-12-11 | 5.270 | 6.090 | 2.500 | 2.500 | 2.500 | 16,552 |
| 2025-12-10 | 5.700 | 5.910 | 5.000 | 5.350 | 5.350 | 5,167 |
| 2025-12-09 | 6.390 | 6.660 | 5.520 | 5.710 | 5.710 | 6,996 |
| 2025-12-08 | 5.260 | 5.700 | 4.560 | 5.700 | 5.700 | 3,213 |
| 2025-12-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 7,790 |
| 2025-12-04 | 4.740 | 5.240 | 4.720 | 5.240 | 5.240 | 8,500 |
| 2025-12-03 | 4.180 | 4.790 | 4.180 | 4.690 | 4.690 | 3,109 |
| 2025-12-02 | 4.100 | 4.230 | 3.970 | 4.130 | 4.130 | 4,693 |
| 2025-12-01 | 4.000 | 4.070 | 3.680 | 4.050 | 4.050 | 2,021 |
| 2025-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,393 |
| 2025-11-27 | 3.150 | 3.250 | 3.150 | 3.180 | 3.180 | 928 |
| 2025-11-26 | 2.940 | 3.110 | 2.940 | 3.000 | 3.000 | 3,561 |
| 2025-11-25 | 2.750 | 2.970 | 2.710 | 2.910 | 2.910 | 5,894 |
| 2025-11-24 | 2.660 | 2.780 | 2.550 | 2.720 | 2.720 | 1,225 |
| 2025-11-21 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,008 |
| 2025-11-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 772 |
| 2025-11-18 | 2.410 | 2.600 | 2.400 | 2.540 | 2.540 | 1,444 |
| 2025-11-17 | 2.460 | 2.540 | 2.440 | 2.460 | 2.460 | 1,216 |
| 2025-11-14 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 765 |
| 2025-11-13 | 2.280 | 2.450 | 2.180 | 2.300 | 2.300 | 11,339 |
| 2025-11-12 | 1.870 | 2.310 | 1.870 | 2.180 | 2.180 | 1,764 |
| 2025-11-11 | 1.960 | 2.100 | 1.900 | 1.910 | 1.910 | 2,206 |
| 2025-11-10 | 2.350 | 2.380 | 1.650 | 2.010 | 2.010 | 3,983 |
| 2025-11-07 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 6,214 |
| 2025-11-06 | 2.100 | 2.200 | 2.090 | 2.150 | 2.150 | 919 |
| 2025-11-05 | 2.140 | 2.160 | 2.110 | 2.150 | 2.150 | 655 |
| 2025-11-04 | 2.030 | 2.150 | 2.000 | 2.070 | 2.070 | 1,246 |
| 2025-11-03 | 2.010 | 2.130 | 2.000 | 2.000 | 2.000 | 1,363 |
| 2025-10-31 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,126 |
| 2025-10-30 | 1.960 | 2.040 | 1.960 | 1.970 | 1.970 | 951 |
| 2025-10-29 | 1.830 | 2.000 | 1.810 | 2.000 | 2.000 | 17,186 |
| 2025-10-28 | 1.830 | 1.910 | 1.790 | 1.810 | 1.810 | 8,510 |
| 2025-10-27 | 1.560 | 1.820 | 1.560 | 1.820 | 1.820 | 15,827 |
| 2025-10-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 16,534 |
| 2025-10-23 | 1.560 | 1.590 | 1.500 | 1.570 | 1.570 | 14,114 |
| 2025-10-22 | 1.440 | 1.550 | 1.440 | 1.550 | 1.550 | 50,230 |
| 2025-10-21 | 1.380 | 1.530 | 1.330 | 1.390 | 1.390 | 4,115 |
| 2025-10-20 | 1.250 | 1.380 | 1.230 | 1.360 | 1.360 | 14,938 |
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.