Recrusul Pref (RCSL4)

RCSL4
🏛️ Brasil →
1.06
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 3.52 3.60 3.48 3.52 1.0M
2023-12-27 3.52 3.56 3.48 3.48 0.6M
2023-12-26 3.56 3.68 3.48 3.52 1.0M
2023-12-22 3.68 3.72 3.48 3.52 1.1M
2023-12-21 3.68 3.76 3.64 3.68 0.7M
2023-12-20 3.68 3.76 3.64 3.64 0.7M
2023-12-19 3.64 3.72 3.56 3.68 0.5M
2023-12-18 3.76 3.80 3.48 3.64 0.9M
2023-12-15 3.80 3.84 3.72 3.76 0.7M
2023-12-14 3.56 3.80 3.56 3.76 1.2M
2023-12-13 3.60 3.64 3.48 3.60 1.2M
2023-12-12 3.60 3.72 3.56 3.60 0.9M
2023-12-11 4.04 4.04 3.48 3.64 1.4M
2023-12-08 4.32 4.40 3.92 3.96 0.8M
2023-12-07 4.40 4.56 4.08 4.24 0.5M
2023-12-06 4.32 4.48 4.28 4.36 0.6M
2023-12-05 4.32 4.36 4.24 4.28 0.3M
2023-12-04 4.36 4.40 4.24 4.24 0.3M
2023-12-01 4.28 4.40 4.28 4.28 0.3M
2023-11-30 4.20 4.40 4.08 4.20 0.6M
2023-11-29 4.04 4.28 4.04 4.16 0.5M
2023-11-28 3.84 4.08 3.84 4.00 1.0M
2023-11-27 3.84 3.88 3.76 3.84 1.1M
2023-11-24 3.88 4.00 3.76 3.80 0.5M
2023-11-23 3.88 4.04 3.72 3.88 0.8M
2023-11-22 4.48 4.68 3.84 3.84 1.6M
2023-11-21 4.28 4.56 4.28 4.40 0.8M
2023-11-20 4.36 4.52 4.28 4.28 0.8M
2023-11-17 4.44 4.64 4.28 4.32 0.5M
2023-11-16 4.24 4.44 4.24 4.36 0.7M
2023-11-14 4.12 4.24 4.12 4.20 0.7M
2023-11-13 4.04 4.16 4.04 4.12 0.3M
2023-11-10 3.88 4.20 3.88 4.00 1.1M
2023-11-09 3.84 3.92 3.76 3.84 0.3M
2023-11-08 3.76 3.88 3.76 3.84 0.5M
2023-11-07 3.64 3.80 3.60 3.76 0.5M
2023-11-06 3.72 3.76 3.68 3.72 0.5M
2023-11-03 3.88 3.92 3.56 3.64 1.1M
2023-11-01 4.04 4.12 3.72 3.84 0.7M
2023-10-31 4.00 4.04 3.92 3.96 0.8M
2023-10-30 3.96 4.04 3.92 3.96 0.5M
2023-10-27 3.88 4.00 3.88 4.00 0.4M
2023-10-26 3.80 3.92 3.80 3.84 0.3M
2023-10-25 3.76 3.80 3.72 3.80 0.4M
2023-10-24 4.16 4.20 3.76 3.76 0.7M
2023-10-23 4.08 4.20 4.08 4.12 0.5M
2023-10-20 4.08 4.12 4.04 4.08 0.2M
2023-10-19 4.16 4.20 4.08 4.12 0.4M
2023-10-18 4.12 4.16 4.04 4.12 0.3M
2023-10-17 4.16 4.16 4.08 4.12 0.3M
2023-10-16 4.08 4.24 4.08 4.16 0.5M
2023-10-13 4.20 4.24 4.00 4.08 0.7M
2023-10-11 4.44 4.52 4.12 4.16 0.7M
2023-10-10 4.32 4.48 4.28 4.44 0.6M
2023-10-09 4.04 4.28 4.04 4.24 0.9M
2023-10-06 4.60 4.60 4.24 4.24 1.0M
2023-10-05 4.68 4.72 4.64 4.64 0.6M
2023-10-04 4.60 4.76 4.60 4.64 0.7M
2023-10-03 5.04 5.04 4.60 4.64 1.6M
2023-10-02 6.44 6.48 5.20 5.20 3.5M
2023-09-29 6.36 6.60 6.36 6.52 0.9M
2023-09-28 5.92 6.44 5.88 6.36 0.9M
2023-09-27 5.64 5.92 5.56 5.92 1.9M
2023-09-26 5.60 5.60 5.52 5.56 0.7M
2023-09-25 5.56 5.68 5.56 5.64 0.5M
2023-09-22 5.48 5.64 5.48 5.56 0.5M
2023-09-21 5.44 5.52 5.36 5.44 0.2M
2023-09-20 5.40 5.48 5.36 5.48 0.6M
2023-09-19 5.32 5.48 5.28 5.44 0.4M
2023-09-18 5.28 5.44 5.28 5.32 0.5M
2023-09-15 5.16 5.32 5.16 5.24 0.5M
2023-09-14 5.12 5.24 4.96 5.20 1.4M
2023-09-13 5.12 5.12 5.04 5.04 0.3M
2023-09-12 5.24 5.32 4.92 5.20 1.2M
2023-09-11 5.40 5.68 5.04 5.12 1.5M
2023-09-09 1.34 1.34 1.34 1.34 0.0M
2023-09-08 5.28 5.88 5.28 5.36 2.1M
2023-09-06 5.12 5.40 5.08 5.24 1.0M
2023-09-05 5.44 5.52 5.04 5.08 1.1M
2023-09-04 5.28 5.48 5.20 5.40 0.5M
2023-09-02 1.31 1.31 1.31 1.31 0.0M
2023-09-01 5.32 5.36 5.12 5.28 0.6M
2023-08-31 5.40 5.56 5.24 5.24 0.8M
2023-08-30 5.44 5.64 5.16 5.32 1.6M
2023-08-29 6.12 6.36 5.28 5.36 3.1M
2023-08-28 5.76 6.60 5.68 6.12 2.9M
2023-08-25 5.24 6.00 5.24 5.72 2.3M
2023-08-24 5.68 5.76 5.00 5.04 0.5M
2023-08-23 5.80 5.88 5.64 5.72 0.6M
2023-08-22 5.84 6.08 5.60 5.68 2.5M
2023-08-21 5.80 6.16 5.72 5.84 1.2M
2023-08-18 5.72 6.08 5.68 5.84 1.1M
2023-08-17 5.64 6.00 5.56 5.76 1.1M
2023-08-16 5.68 5.88 5.44 5.76 1.0M
2023-08-15 6.92 7.12 5.64 5.72 2.1M
2023-08-14 6.76 7.08 6.60 6.92 0.7M
2023-08-11 7.56 7.92 6.84 6.92 1.4M
2023-08-10 7.52 7.96 7.04 7.60 1.0M
2023-08-09 8.04 8.08 7.24 7.60 0.8M
2023-08-08 7.84 8.36 7.72 7.92 0.9M
2023-08-07 11.00 11.36 7.72 7.84 2.0M
2023-08-04 9.72 11.08 9.64 10.84 0.8M
2023-08-03 8.80 9.80 8.76 9.72 0.7M
2023-08-02 8.00 8.76 7.96 8.60 0.5M
2023-08-01 7.44 7.96 7.44 7.88 0.3M
2023-07-31 7.08 7.44 7.08 7.36 0.2M
2023-07-28 6.92 7.16 6.84 7.00 0.1M
2023-07-27 6.84 6.96 6.84 6.88 0.1M
2023-07-26 6.68 6.80 6.64 6.80 0.1M
2023-07-25 6.80 6.84 6.68 6.80 0.1M
2023-07-24 6.88 6.96 6.56 6.68 0.1M
2023-07-21 6.92 7.00 6.80 6.88 0.0M
2023-07-20 6.92 7.04 6.88 6.92 0.1M
2023-07-19 6.84 7.00 6.76 6.92 0.2M
2023-07-18 6.60 6.84 6.60 6.72 0.1M
2023-07-17 6.68 6.72 6.56 6.64 0.1M
2023-07-14 6.80 7.04 6.64 6.64 0.2M
2023-07-13 6.16 6.88 6.08 6.76 0.4M
2023-07-12 6.00 6.16 5.96 6.04 0.2M
2023-07-11 6.32 6.44 5.72 5.96 0.5M
2023-07-10 7.20 7.44 6.12 6.16 0.3M
2023-07-07 6.88 7.28 6.80 7.12 0.2M
2023-07-06 6.96 7.04 6.80 6.80 0.1M
2023-07-05 6.96 7.12 6.88 6.96 0.1M
2023-07-04 7.20 7.28 6.88 6.88 0.1M
2023-07-03 7.04 7.20 6.96 7.12 0.1M
2023-06-30 7.12 7.28 6.96 6.96 0.1M
2023-06-29 7.04 7.36 6.88 6.96 0.1M
2023-06-28 7.04 7.20 6.96 6.96 0.1M
2023-06-27 7.84 8.00 6.96 6.96 0.6M
2023-06-26 7.84 8.00 7.60 7.60 0.5M
2023-06-23 8.00 8.16 7.36 7.44 0.9M
2023-06-22 6.88 7.92 6.64 7.52 0.5M
2023-06-21 6.24 7.12 6.16 6.80 0.3M
2023-06-20 6.24 6.24 6.08 6.16 0.0M
2023-06-19 6.24 6.24 6.08 6.16 0.0M
2023-06-16 6.24 6.24 6.08 6.16 0.0M
2023-06-15 6.24 6.24 6.16 6.24 0.0M
2023-06-14 6.16 6.24 6.08 6.24 0.0M
2023-06-13 6.16 6.24 6.08 6.16 0.0M
2023-06-12 6.24 6.24 6.00 6.08 0.0M
2023-06-09 6.24 6.24 6.08 6.16 0.0M
2023-06-07 6.08 6.24 6.00 6.16 0.0M
2023-06-06 6.08 6.16 5.92 6.00 0.1M
2023-06-05 6.24 6.32 6.00 6.00 0.1M
2023-06-02 6.24 6.32 6.16 6.24 0.1M
2023-06-01 6.24 6.24 6.08 6.16 0.0M
2023-05-31 6.24 6.24 6.08 6.16 0.0M
2023-05-30 6.24 6.32 6.16 6.24 0.0M
2023-05-29 6.24 6.32 6.16 6.16 0.0M
2023-05-26 6.24 6.24 6.08 6.16 0.1M
2023-05-25 6.32 6.40 6.08 6.16 0.1M
2023-05-24 6.24 6.40 6.16 6.24 0.1M
2023-05-23 6.56 6.72 6.24 6.24 0.1M
2023-05-22 6.32 6.48 6.24 6.48 0.1M
2023-05-19 6.32 6.32 6.24 6.32 0.0M
2023-05-18 6.24 6.40 6.16 6.24 0.0M
2023-05-17 6.16 6.56 6.16 6.32 0.1M
2023-05-16 6.40 6.56 6.08 6.16 0.1M
2023-05-15 6.24 6.56 6.08 6.40 0.1M
2023-05-12 6.48 6.48 6.16 6.16 0.1M
2023-05-11 6.40 6.48 6.32 6.40 0.1M
2023-05-10 6.56 6.72 6.32 6.40 0.1M
2023-05-09 6.64 6.72 6.48 6.56 0.1M
2023-05-08 6.48 6.88 6.48 6.64 0.2M
2023-05-06 0.81 0.81 0.81 0.81 0.0M
2023-05-05 6.40 6.72 6.24 6.48 0.1M
2023-05-04 6.56 6.80 6.24 6.40 0.1M
2023-05-03 5.52 7.20 5.04 6.48 0.4M
2023-05-02 6.56 6.88 6.00 6.16 0.0M
2023-04-28 8.00 8.00 6.96 6.96 0.3M
2023-04-27 8.32 8.56 8.08 8.08 0.1M
2023-04-26 8.40 8.64 7.92 8.24 0.3M
2023-04-25 9.44 9.76 7.92 8.16 0.2M
2023-04-24 9.60 9.92 9.04 9.36 0.3M
2023-04-20 8.40 9.68 8.16 8.88 0.4M
2023-04-19 9.36 9.92 8.00 8.24 0.5M
2023-04-18 7.44 8.96 7.28 8.64 0.7M
2023-04-17 6.48 7.84 6.40 7.12 0.4M
2023-04-14 5.44 6.88 5.44 6.40 0.3M
2023-04-13 4.96 5.44 4.96 5.28 0.1M
2023-04-12 4.72 5.12 4.72 4.88 0.1M
2023-04-11 4.64 4.72 4.56 4.72 0.0M
2023-04-10 4.48 4.64 4.40 4.56 0.1M
2023-04-06 4.64 4.64 4.48 4.56 0.0M
2023-04-05 4.48 4.64 4.40 4.56 0.1M
2023-04-04 4.88 4.96 4.40 4.40 0.1M
2023-04-03 5.04 5.04 4.80 4.80 0.1M
2023-03-31 5.04 5.20 4.96 4.96 0.1M
2023-03-30 4.96 5.12 4.88 4.96 0.1M
2023-03-29 5.04 5.04 4.88 4.96 0.1M
2023-03-28 4.80 4.96 4.72 4.96 0.1M
2023-03-27 5.04 5.04 4.72 4.80 0.0M
2023-03-24 5.12 5.60 4.72 4.80 0.2M
2023-03-23 4.80 5.84 4.72 4.80 0.3M
2023-03-22 4.64 4.80 4.56 4.64 0.1M
2023-03-21 4.72 4.80 4.64 4.64 0.1M
2023-03-20 4.80 4.88 4.64 4.72 0.0M
2023-03-17 4.88 4.88 4.64 4.72 0.0M
2023-03-16 4.80 4.96 4.72 4.88 0.1M
2023-03-15 4.80 4.88 4.64 4.72 0.0M
2023-03-14 4.80 4.96 4.64 4.64 0.1M
2023-03-13 4.64 4.96 4.64 4.72 0.1M
2023-03-10 4.72 5.04 4.56 4.56 0.1M
2023-03-09 4.32 5.04 4.32 4.64 0.3M
2023-03-08 4.32 4.40 4.24 4.32 0.0M
2023-03-07 4.32 4.32 4.24 4.24 0.0M
2023-03-06 4.32 4.40 4.16 4.24 0.1M
2023-03-03 4.40 4.40 4.16 4.24 0.1M
2023-03-02 4.32 4.48 4.24 4.32 0.2M
2023-03-01 4.48 4.56 4.32 4.32 0.1M
2023-02-28 4.56 4.56 4.40 4.40 0.0M
2023-02-27 4.56 4.64 4.40 4.56 0.1M
2023-02-24 4.48 4.56 4.40 4.48 0.1M
2023-02-23 4.48 4.56 4.40 4.40 0.0M
2023-02-22 4.48 4.48 4.32 4.48 0.0M
2023-02-17 4.48 4.56 4.32 4.40 0.2M
2023-02-16 4.56 4.64 4.48 4.56 0.0M
2023-02-15 4.56 4.64 4.48 4.64 0.1M
2023-02-14 4.64 4.64 4.48 4.48 0.0M
2023-02-13 4.56 4.64 4.48 4.64 0.0M
2023-02-10 4.56 4.64 4.48 4.48 0.0M
2023-02-09 4.64 4.64 4.48 4.56 0.1M
2023-02-08 4.48 4.72 4.48 4.56 0.0M
2023-02-07 4.56 4.64 4.48 4.56 0.1M
2023-02-06 4.64 4.64 4.48 4.56 0.1M
2023-02-03 4.64 4.72 4.56 4.56 0.0M
2023-02-02 4.64 4.72 4.56 4.64 0.1M
2023-02-01 4.64 4.64 4.56 4.64 0.0M
2023-01-31 4.64 4.64 4.56 4.56 0.0M
2023-01-30 4.64 4.64 4.56 4.64 0.0M
2023-01-27 4.56 4.64 4.56 4.64 0.0M
2023-01-26 4.64 4.72 4.48 4.64 0.1M
2023-01-25 4.96 5.20 4.48 4.64 0.3M
2023-01-24 4.96 4.96 4.80 4.88 0.1M
2023-01-23 4.88 4.96 4.80 4.80 0.1M
2023-01-20 4.80 4.96 4.72 4.80 0.1M
2023-01-19 4.72 4.96 4.72 4.80 0.0M
2023-01-18 4.72 4.88 4.64 4.72 0.2M
2023-01-17 4.64 4.72 4.56 4.64 0.1M
2023-01-16 4.64 4.72 4.56 4.56 0.0M
2023-01-13 4.72 4.80 4.56 4.64 0.1M
2023-01-12 4.88 4.96 4.64 4.72 0.0M
2023-01-11 4.88 4.96 4.80 4.80 0.0M
2023-01-10 4.80 5.12 4.72 4.88 0.1M
2023-01-09 4.80 4.88 4.64 4.80 0.1M
2023-01-06 4.88 5.04 4.80 4.80 0.1M
2023-01-05 4.88 4.88 4.72 4.80 0.1M
2023-01-04 5.12 5.12 4.80 4.80 0.1M
2023-01-03 4.88 5.36 4.72 4.96 0.3M
2023-01-02 4.88 4.96 4.72 4.80 0.0M