Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RCSL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 1.60 | 0.05 | 3.23% | 1.57 | 1.64 | 1.57 | 1,170,600 |
| 26 Abr 2024 | 1.55 | -0.02 | -1.27% | 1.57 | 1.61 | 1.54 | 1,121,800 |
| 25 Abr 2024 | 1.57 | 0.02 | 1.29% | 1.56 | 1.61 | 1.55 | 968,800 |
| 24 Abr 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.56 | 1.53 | 1,231,100 |
| 23 Abr 2024 | 1.53 | -0.09 | -5.56% | 1.60 | 1.61 | 1.53 | 629,500 |
| 22 Abr 2024 | 1.62 | 0.07 | 4.52% | 1.56 | 1.62 | 1.53 | 1,018,100 |
| 19 Abr 2024 | 1.55 | 0.12 | 8.39% | 1.44 | 1.55 | 1.42 | 1,110,900 |
| 18 Abr 2024 | 1.43 | -0.14 | -8.92% | 1.55 | 1.55 | 1.41 | 1,028,300 |
| 17 Abr 2024 | 1.57 | 0.03 | 1.95% | 1.57 | 1.58 | 1.54 | 932,000 |
| 16 Abr 2024 | 1.54 | -0.01 | -0.65% | 1.56 | 1.56 | 1.52 | 813,500 |
| 15 Abr 2024 | 1.55 | -0.07 | -4.32% | 1.62 | 1.62 | 1.54 | 836,200 |
| 12 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.65 | 1.60 | 1,471,400 |
| 11 Abr 2024 | 1.62 | 0.02 | 1.25% | 1.62 | 1.62 | 1.58 | 575,000 |
| 10 Abr 2024 | 1.60 | -0.04 | -2.44% | 1.63 | 1.64 | 1.60 | 372,700 |
| 09 Abr 2024 | 1.64 | 0.03 | 1.86% | 1.63 | 1.65 | 1.60 | 805,000 |
| 08 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.63 | 1.63 | 1.61 | 469,900 |
| 05 Abr 2024 | 1.61 | -0.01 | -0.62% | 1.62 | 1.64 | 1.59 | 491,000 |
| 04 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.63 | 1.59 | 1,165,400 |
| 03 Abr 2024 | 1.62 | -0.23 | -12.43% | 1.87 | 1.90 | 1.59 | 3,853,200 |
| 02 Abr 2024 | 1.85 | 0.03 | 1.65% | 1.82 | 1.88 | 1.82 | 1,376,100 |
| 01 Abr 2024 | 1.82 | 0.05 | 2.82% | 1.78 | 1.83 | 1.76 | 3,878,900 |
| 28 Mar 2024 | 1.77 | 0.04 | 2.31% | 1.72 | 1.79 | 1.68 | 2,010,200 |
| 27 Mar 2024 | 1.73 | 0.07 | 4.22% | 1.66 | 1.73 | 1.62 | 1,202,500 |
| 26 Mar 2024 | 1.66 | -0.04 | -2.35% | 1.71 | 1.72 | 1.63 | 751,500 |
| 25 Mar 2024 | 1.70 | -0.04 | -2.30% | 1.73 | 1.77 | 1.70 | 1,031,600 |
| 22 Mar 2024 | 1.74 | 0.00 | 0.00% | 1.77 | 1.77 | 1.68 | 447,400 |
| 21 Mar 2024 | 1.74 | 0.10 | 6.10% | 1.66 | 1.79 | 1.66 | 1,252,800 |
| 20 Mar 2024 | 1.64 | -0.01 | -0.61% | 1.65 | 1.67 | 1.62 | 352,200 |
| 19 Mar 2024 | 1.65 | 0.06 | 3.77% | 1.59 | 1.67 | 1.58 | 515,500 |
| 18 Mar 2024 | 1.59 | -0.01 | -0.63% | 1.61 | 1.62 | 1.56 | 1,170,000 |
| 15 Mar 2024 | 1.60 | -0.08 | -4.76% | 1.68 | 1.68 | 1.60 | 702,700 |
| 14 Mar 2024 | 1.68 | -0.02 | -1.18% | 1.71 | 1.72 | 1.65 | 710,100 |
| 13 Mar 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.76 | 1.69 | 1,023,700 |
| 12 Mar 2024 | 1.74 | 0.00 | 0.00% | 1.76 | 1.76 | 1.73 | 202,900 |
| 11 Mar 2024 | 1.74 | -0.01 | -0.57% | 1.76 | 1.78 | 1.72 | 482,000 |
| 08 Mar 2024 | 1.75 | -0.07 | -3.85% | 1.84 | 1.88 | 1.73 | 1,514,800 |
| 07 Mar 2024 | 1.82 | -0.05 | -2.67% | 1.88 | 1.93 | 1.81 | 1,428,900 |
| 06 Mar 2024 | 1.87 | -0.04 | -2.09% | 1.93 | 1.97 | 1.83 | 2,718,000 |
| 05 Mar 2024 | 1.91 | 0.05 | 2.69% | 1.86 | 2.00 | 1.86 | 3,483,400 |
| 04 Mar 2024 | 1.86 | 0.09 | 5.08% | 1.78 | 1.86 | 1.75 | 4,825,300 |
| 01 Mar 2024 | 1.77 | 0.00 | 0.00% | 1.79 | 1.83 | 1.77 | 1,192,500 |
| 29 Feb 2024 | 1.77 | 0.02 | 1.14% | 1.75 | 1.82 | 1.75 | 4,285,500 |
| 28 Feb 2024 | 1.75 | 0.03 | 1.74% | 1.72 | 1.77 | 1.68 | 2,400,900 |
| 27 Feb 2024 | 1.72 | 0.01 | 0.58% | 1.72 | 1.76 | 1.69 | 3,463,700 |
| 26 Feb 2024 | 1.71 | 0.03 | 1.79% | 1.67 | 1.73 | 1.67 | 972,100 |
| 23 Feb 2024 | 1.68 | -0.04 | -2.33% | 1.73 | 1.74 | 1.66 | 1,915,300 |
| 22 Feb 2024 | 1.72 | -0.01 | -0.58% | 1.74 | 1.75 | 1.69 | 2,249,100 |
| 21 Feb 2024 | 1.73 | -0.08 | -4.42% | 1.80 | 1.83 | 1.67 | 4,287,400 |
| 20 Feb 2024 | 1.81 | 0.02 | 1.12% | 1.78 | 1.84 | 1.66 | 9,176,900 |
| 19 Feb 2024 | 1.79 | 0.05 | 2.87% | 1.74 | 1.82 | 1.72 | 3,345,000 |
| 16 Feb 2024 | 1.74 | 0.08 | 4.82% | 1.67 | 1.75 | 1.63 | 4,700,200 |
| 15 Feb 2024 | 1.66 | -0.27 | -13.99% | 1.95 | 1.98 | 1.61 | 5,761,400 |
| 14 Feb 2024 | 1.93 | 0.02 | 1.05% | 1.93 | 2.03 | 1.90 | 7,071,500 |
| 09 Feb 2024 | 1.91 | 0.01 | 0.53% | 1.92 | 2.01 | 1.87 | 3,515,400 |
| 08 Feb 2024 | 1.90 | 0.04 | 2.15% | 1.85 | 1.93 | 1.82 | 4,552,100 |
| 07 Feb 2024 | 1.86 | 0.05 | 2.76% | 1.84 | 1.94 | 1.71 | 7,003,800 |
| 06 Feb 2024 | 1.81 | -0.21 | -10.40% | 2.04 | 2.09 | 1.79 | 5,740,900 |
| 05 Feb 2024 | 2.02 | -0.17 | -7.76% | 2.18 | 2.30 | 1.98 | 6,489,300 |
| 02 Feb 2024 | 2.19 | 0.02 | 0.92% | 2.18 | 2.23 | 2.08 | 5,547,600 |
| 01 Feb 2024 | 2.17 | 0.02 | 0.93% | 2.17 | 2.25 | 2.08 | 4,453,400 |
| 31 Ene 2024 | 2.15 | -0.11 | -4.87% | 2.26 | 2.30 | 2.12 | 2,564,700 |
