RCSL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.440 | 1.500 | 1.180 | 1.180 | 1.180 | 23,010 |
| 2025-04-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 25,545 |
| 2025-04-24 | 1.460 | 1.560 | 1.380 | 1.560 | 1.560 | 59,119 |
| 2025-04-23 | 1.400 | 1.570 | 1.400 | 1.490 | 1.490 | 11,757 |
| 2025-04-22 | 1.360 | 1.480 | 1.260 | 1.420 | 1.420 | 41,403 |
| 2025-04-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 22,367 |
| 2025-04-16 | 1.490 | 1.530 | 1.420 | 1.420 | 1.420 | 6,325 |
| 2025-04-15 | 1.450 | 1.530 | 1.390 | 1.510 | 1.510 | 16,262 |
| 2025-04-14 | 1.390 | 1.480 | 1.390 | 1.450 | 1.450 | 43,152 |
| 2025-04-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5,831 |
| 2025-04-10 | 1.290 | 1.430 | 1.290 | 1.360 | 1.360 | 979 |
| 2025-04-09 | 1.380 | 1.430 | 1.320 | 1.350 | 1.350 | 1,458 |
| 2025-04-08 | 1.350 | 1.420 | 1.350 | 1.370 | 1.370 | 618 |
| 2025-04-07 | 1.330 | 1.380 | 1.300 | 1.340 | 1.340 | 11,749 |
| 2025-04-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 54,109 |
| 2025-04-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 11,729 |
| 2025-04-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10,023 |
| 2025-04-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 709 |
| 2025-03-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 986 |
| 2025-03-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 836 |
| 2025-03-27 | 1.190 | 1.260 | 1.170 | 1.170 | 1.170 | 1,338 |
| 2025-03-26 | 1.110 | 1.300 | 1.110 | 1.220 | 1.220 | 1,923 |
| 2025-03-25 | 1.170 | 1.200 | 1.120 | 1.120 | 1.120 | 955 |
| 2025-03-24 | 1.130 | 1.180 | 1.100 | 1.150 | 1.150 | 1,334 |
| 2025-03-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,158 |
| 2025-03-20 | 1.000 | 1.060 | 1.000 | 1.030 | 1.030 | 1,235 |
| 2025-03-19 | 0.970 | 1.040 | 0.970 | 1.020 | 1.020 | 1,210 |
| 2025-03-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,347 |
| 2025-03-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,225 |
| 2025-03-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,233 |
| 2025-03-13 | 0.960 | 1.050 | 0.940 | 0.980 | 0.980 | 2,465 |
| 2025-03-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,062 |
| 2025-03-11 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 836 |
| 2025-03-10 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 828 |
| 2025-03-07 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,346 |
| 2025-03-06 | 0.810 | 0.840 | 0.730 | 0.800 | 0.800 | 1,043 |
| 2025-03-05 | 0.760 | 0.800 | 0.700 | 0.700 | 0.700 | 544 |
| 2025-02-28 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 819 |
| 2025-02-27 | 0.760 | 0.830 | 0.760 | 0.830 | 0.830 | 1,085 |
| 2025-02-26 | 0.820 | 0.880 | 0.780 | 0.780 | 0.780 | 1,406 |
| 2025-02-25 | 0.820 | 0.850 | 0.760 | 0.850 | 0.850 | 1,161 |
| 2025-02-24 | 0.780 | 0.860 | 0.720 | 0.790 | 0.790 | 1,767 |
| 2025-02-21 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 1,200 |
| 2025-02-20 | 0.710 | 0.740 | 0.700 | 0.710 | 0.710 | 798 |
| 2025-02-19 | 0.700 | 0.760 | 0.700 | 0.700 | 0.700 | 1,361 |
| 2025-02-18 | 0.720 | 0.770 | 0.690 | 0.720 | 0.720 | 876 |
| 2025-02-17 | 0.730 | 0.810 | 0.710 | 0.710 | 0.710 | 1,086 |
| 2025-02-14 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 1,058 |
| 2025-02-13 | 0.800 | 0.850 | 0.730 | 0.750 | 0.750 | 1,186 |
| 2025-02-12 | 0.670 | 0.840 | 0.670 | 0.740 | 0.740 | 4,645 |
| 2025-02-11 | 0.640 | 0.670 | 0.640 | 0.650 | 0.650 | 1,224 |
| 2025-02-10 | 0.650 | 0.670 | 0.650 | 0.650 | 0.650 | 943 |
| 2025-02-07 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 2,128 |
| 2025-02-06 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 1,014 |
| 2025-02-05 | 0.670 | 0.670 | 0.650 | 0.650 | 0.650 | 1,539 |
| 2025-02-04 | 0.650 | 0.670 | 0.640 | 0.640 | 0.640 | 3,089 |
| 2025-02-03 | 0.670 | 0.670 | 0.650 | 0.650 | 0.650 | 2,623 |
| 2025-01-31 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 3,377 |
| 2025-01-30 | 0.680 | 0.700 | 0.660 | 0.660 | 0.660 | 7,561 |
| 2025-01-29 | 0.710 | 0.760 | 0.670 | 0.700 | 0.700 | 6,334 |
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.