RCSL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 660 |
| 2025-07-24 | 1.100 | 1.200 | 1.100 | 1.160 | 1.160 | 6,997 |
| 2025-07-23 | 1.040 | 1.130 | 1.040 | 1.070 | 1.070 | 1,489 |
| 2025-07-22 | 1.040 | 1.100 | 1.040 | 1.050 | 1.050 | 738 |
| 2025-07-21 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 1,473 |
| 2025-07-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 917 |
| 2025-07-17 | 1.100 | 1.120 | 1.030 | 1.070 | 1.070 | 5,586 |
| 2025-07-16 | 1.130 | 1.130 | 1.040 | 1.070 | 1.070 | 1,535 |
| 2025-07-15 | 0.980 | 1.130 | 0.940 | 1.070 | 1.070 | 2,168 |
| 2025-07-14 | 0.960 | 0.980 | 0.940 | 0.950 | 0.950 | 8,240 |
| 2025-07-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 476 |
| 2025-07-10 | 0.950 | 0.970 | 0.920 | 0.950 | 0.950 | 884 |
| 2025-07-09 | 0.980 | 0.980 | 0.930 | 0.960 | 0.960 | 910 |
| 2025-07-08 | 0.930 | 0.980 | 0.930 | 0.970 | 0.970 | 1,163 |
| 2025-07-07 | 0.930 | 0.980 | 0.930 | 0.950 | 0.950 | 643 |
| 2025-07-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 9,001 |
| 2025-07-03 | 0.950 | 0.960 | 0.920 | 0.930 | 0.930 | 1,405 |
| 2025-07-02 | 0.950 | 0.970 | 0.930 | 0.970 | 0.970 | 812 |
| 2025-07-01 | 0.950 | 0.990 | 0.940 | 0.950 | 0.950 | 1,034 |
| 2025-06-30 | 0.960 | 0.990 | 0.950 | 0.960 | 0.960 | 870 |
| 2025-06-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 4,880 |
| 2025-06-26 | 0.960 | 0.990 | 0.940 | 0.970 | 0.970 | 1,059 |
| 2025-06-25 | 0.960 | 0.970 | 0.940 | 0.940 | 0.940 | 1,435 |
| 2025-06-24 | 1.000 | 1.040 | 0.940 | 0.980 | 0.980 | 1,576 |
| 2025-06-23 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 9,621 |
| 2025-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,760 |
| 2025-06-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,149 |
| 2025-06-17 | 1.050 | 1.080 | 1.010 | 1.010 | 1.010 | 778 |
| 2025-06-16 | 1.010 | 1.050 | 0.990 | 1.030 | 1.030 | 7,829 |
| 2025-06-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,497 |
| 2025-06-12 | 1.000 | 1.070 | 1.000 | 1.000 | 1.000 | 3,204 |
| 2025-06-11 | 1.050 | 1.120 | 1.050 | 1.070 | 1.070 | 891 |
| 2025-06-10 | 1.010 | 1.080 | 1.010 | 1.030 | 1.030 | 2,704 |
| 2025-06-09 | 1.030 | 1.070 | 0.990 | 1.010 | 1.010 | 2,801 |
| 2025-06-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,482 |
| 2025-06-05 | 1.190 | 1.220 | 1.130 | 1.160 | 1.160 | 1,787 |
| 2025-06-04 | 1.250 | 1.250 | 1.190 | 1.230 | 1.230 | 3,456 |
| 2025-06-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,542 |
| 2025-06-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,808 |
| 2025-05-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 7,484 |
| 2025-05-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,807 |
| 2025-05-28 | 1.230 | 1.250 | 1.150 | 1.160 | 1.160 | 2,282 |
| 2025-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,368 |
| 2025-05-26 | 1.120 | 1.390 | 1.120 | 1.210 | 1.210 | 3,534 |
| 2025-05-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,906 |
| 2025-05-22 | 1.360 | 1.370 | 1.260 | 1.260 | 1.260 | 1,753 |
| 2025-05-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,340 |
| 2025-05-20 | 1.460 | 1.520 | 1.420 | 1.500 | 1.500 | 5,171 |
| 2025-05-19 | 1.520 | 1.560 | 1.400 | 1.400 | 1.400 | 1,013 |
| 2025-05-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 16,691 |
| 2025-05-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 7,235 |
| 2025-05-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 7,187 |
| 2025-05-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 37,948 |
| 2025-05-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 16,161 |
| 2025-05-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-05-06 | 1.270 | 1.490 | 1.270 | 1.480 | 1.480 | 35,666 |
| 2025-05-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 37,751 |
| 2025-05-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 56,677 |
| 2025-04-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 11,578 |
| 2025-04-29 | 1.180 | 1.300 | 1.170 | 1.230 | 1.230 | 52,728 |
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.