RCSL4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.710	0.710	0.690	0.700	0.700	996
2025-01-27	0.690	0.710	0.690	0.690	0.690	2,124
2025-01-24	0.710	0.710	0.710	0.710	0.710	2,388
2025-01-23	0.720	0.720	0.690	0.690	0.690	1,664
2025-01-22	0.720	0.720	0.700	0.700	0.700	2,678
2025-01-21	0.740	0.760	0.710	0.710	0.710	2,736
2025-01-20	0.740	0.750	0.720	0.720	0.720	1,475
2025-01-17	0.730	0.730	0.730	0.730	0.730	1,884
2025-01-16	0.720	0.760	0.710	0.730	0.730	2,940
2025-01-15	0.710	0.760	0.710	0.720	0.720	6,647
2025-01-14	0.710	0.750	0.700	0.720	0.720	3,184
2025-01-13	0.740	0.760	0.700	0.700	0.700	2,221
2025-01-10	0.740	0.740	0.740	0.740	0.740	3,011
2025-01-09	0.750	0.770	0.700	0.720	0.720	4,098
2025-01-08	0.790	0.830	0.710	0.750	0.750	4,555
2025-01-07	0.790	0.940	0.770	0.770	0.770	3,847
2025-01-06	0.910	0.930	0.730	0.780	0.780	5,650
2025-01-03	0.900	0.900	0.900	0.900	0.900	5,280
2025-01-02	1.150	1.150	0.940	0.960	0.960	2,790
2024-12-30	1.080	1.080	1.080	1.080	1.080	2,301
2024-12-27	1.190	1.190	1.190	1.190	1.190	2,065
2024-12-26	1.180	1.260	1.180	1.240	1.240	1,014
2024-12-23	1.200	1.200	1.200	1.200	1.200	1,005
2024-12-20	1.300	1.300	1.300	1.300	1.300	1,013
2024-12-19	1.170	1.250	1.170	1.250	1.250	698
2024-12-18	1.220	1.250	1.210	1.230	1.230	1,606
2024-12-17	1.260	1.270	1.190	1.220	1.220	1,451
2024-12-16	1.350	1.390	1.200	1.240	1.240	1,298
2024-12-13	1.350	1.350	1.350	1.350	1.350	1,002
2024-12-12	1.500	1.510	1.300	1.300	1.300	1,781
2024-12-11	1.720	1.720	1.430	1.480	1.480	3,341

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.