RCSL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 592 |
| 2025-10-16 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 334 |
| 2025-10-15 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 811 |
| 2025-10-14 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 8,395 |
| 2025-10-13 | 1.200 | 1.260 | 1.200 | 1.220 | 1.220 | 6,187 |
| 2025-10-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 583 |
| 2025-10-09 | 1.220 | 1.250 | 1.080 | 1.080 | 1.080 | 3,747 |
| 2025-10-08 | 1.180 | 1.220 | 1.020 | 1.020 | 1.020 | 466 |
| 2025-10-07 | 1.100 | 1.210 | 1.100 | 1.200 | 1.200 | 26,060 |
| 2025-10-06 | 1.100 | 1.170 | 1.060 | 1.170 | 1.170 | 32,003 |
| 2025-10-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 479 |
| 2025-10-02 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 12,166 |
| 2025-10-01 | 1.100 | 1.140 | 1.060 | 1.130 | 1.130 | 23,979 |
| 2025-09-30 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 680 |
| 2025-09-29 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 8,082 |
| 2025-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 309 |
| 2025-09-25 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 562 |
| 2025-09-24 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 511 |
| 2025-09-23 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 1,129 |
| 2025-09-22 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 814 |
| 2025-09-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 476 |
| 2025-09-18 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 560 |
| 2025-09-17 | 1.130 | 1.130 | 1.070 | 1.110 | 1.110 | 858 |
| 2025-09-16 | 1.060 | 1.150 | 1.060 | 1.140 | 1.140 | 804 |
| 2025-09-15 | 1.090 | 1.130 | 1.070 | 1.090 | 1.090 | 11,761 |
| 2025-09-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 445 |
| 2025-09-11 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 487 |
| 2025-09-10 | 1.120 | 1.160 | 1.110 | 1.110 | 1.110 | 10,627 |
| 2025-09-09 | 1.070 | 1.150 | 1.060 | 1.150 | 1.150 | 1,231 |
| 2025-09-08 | 1.040 | 1.110 | 1.040 | 1.070 | 1.070 | 1,023 |
| 2025-09-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 675 |
| 2025-09-04 | 1.140 | 1.140 | 1.040 | 1.080 | 1.080 | 1,722 |
| 2025-09-03 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 508 |
| 2025-09-02 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 993 |
| 2025-09-01 | 1.330 | 1.330 | 1.110 | 1.140 | 1.140 | 2,029 |
| 2025-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 22,760 |
| 2025-08-28 | 1.160 | 1.200 | 1.130 | 1.130 | 1.130 | 10,407 |
| 2025-08-27 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 646 |
| 2025-08-26 | 1.110 | 1.180 | 1.110 | 1.140 | 1.140 | 557 |
| 2025-08-25 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 882 |
| 2025-08-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 437 |
| 2025-08-21 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 177 |
| 2025-08-20 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 588 |
| 2025-08-19 | 1.130 | 1.150 | 1.100 | 1.120 | 1.120 | 11,051 |
| 2025-08-18 | 1.120 | 1.130 | 1.090 | 1.110 | 1.110 | 1,114 |
| 2025-08-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,526 |
| 2025-08-14 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 5,762 |
| 2025-08-13 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 458 |
| 2025-08-12 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 766 |
| 2025-08-11 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 5,452 |
| 2025-08-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,059 |
| 2025-08-07 | 1.080 | 1.160 | 1.050 | 1.130 | 1.130 | 8,809 |
| 2025-08-06 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 621 |
| 2025-08-05 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 500 |
| 2025-08-04 | 1.050 | 1.150 | 1.050 | 1.090 | 1.090 | 11,378 |
| 2025-08-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 321 |
| 2025-07-31 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 4,223 |
| 2025-07-30 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 1,671 |
| 2025-07-29 | 1.050 | 1.120 | 1.050 | 1.090 | 1.090 | 10,352 |
| 2025-07-28 | 1.140 | 1.140 | 1.070 | 1.070 | 1.070 | 16,685 |
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.