Metalurgica Riosulense

RSUL4
🏛️ brazil →
64.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 64.65 64.65 64.64 64.64 0.0M
2025-09-24 64.50 64.70 64.12 64.49 0.0M
2025-09-23 64.60 65.45 64.06 65.45 0.0M
2025-09-22 65.78 65.78 65.78 65.29 0.0M
2025-09-19 64.58 65.36 64.00 64.90 0.0M
2025-09-18 67.88 67.88 65.20 65.50 0.0M
2025-09-17 66.30 66.30 66.20 66.20 0.0M
2025-09-16 66.89 66.89 65.64 65.99 0.0M
2025-09-15 67.66 67.66 65.56 65.56 0.0M
2025-09-11 70.82 70.82 67.10 68.88 0.0M
2025-09-10 68.49 68.49 66.24 68.00 0.0M
2025-09-09 69.50 69.50 67.01 67.01 0.0M
2025-09-08 69.95 69.95 69.11 69.11 0.0M
2025-09-05 69.93 70.00 69.09 69.95 0.0M
2025-09-04 69.91 69.91 69.91 69.91 0.0M
2025-09-03 69.94 69.94 69.00 69.66 0.0M
2025-09-02 69.99 69.99 69.33 69.33 0.0M
2025-09-01 68.93 69.87 68.93 69.80 0.0M
2025-08-29 67.16 68.84 67.16 68.83 0.0M
2025-08-28 68.00 68.48 67.99 68.48 0.0M
2025-08-27 67.04 67.04 66.64 66.64 0.0M
2025-08-26 67.50 67.50 67.40 67.49 0.0M
2025-08-25 66.40 66.89 65.50 66.49 0.0M
2025-08-22 64.80 67.50 64.55 66.14 0.0M
2025-08-21 65.50 66.79 64.61 64.61 0.0M
2025-08-20 66.98 66.98 65.21 65.70 0.0M
2025-08-19 65.84 67.48 65.59 65.59 0.0M
2025-08-18 66.50 66.98 65.72 66.90 0.0M
2025-08-15 66.79 66.79 64.01 65.79 0.0M
2025-08-14 66.34 67.47 65.50 65.50 0.0M
2025-08-13 66.01 66.01 66.01 66.01 0.0M
2025-08-12 67.20 67.99 67.20 67.95 0.0M
2025-08-11 67.69 68.29 66.56 66.56 0.0M
2025-08-08 69.72 69.72 66.50 68.49 0.0M
2025-08-07 66.20 69.00 65.31 69.00 0.0M
2025-08-06 69.59 69.59 66.00 66.00 0.0M
2025-08-05 67.25 69.71 67.07 69.00 0.0M
2025-08-04 69.00 69.70 67.10 67.10 0.0M
2025-07-31 69.76 69.76 68.37 69.71 0.0M
2025-07-30 69.25 69.25 69.25 69.25 0.0M
2025-07-29 68.81 69.19 68.00 69.19 0.0M
2025-07-28 68.07 69.66 68.05 69.49 0.0M
2025-07-25 67.57 68.99 67.50 68.99 0.0M
2025-07-23 67.16 68.96 67.14 68.96 0.0M
2025-07-22 67.50 68.49 66.78 68.49 0.0M
2025-07-21 66.32 67.49 66.03 67.46 0.0M
2025-07-18 66.26 67.89 66.24 67.30 0.0M
2025-07-17 67.39 67.39 66.99 67.08 0.0M
2025-07-16 69.20 69.40 66.50 66.50 0.0M
2025-07-15 66.51 69.71 66.51 69.69 0.0M
2025-07-11 66.94 69.72 66.94 69.72 0.0M
2025-07-09 69.69 69.76 69.00 69.74 0.0M
2025-07-07 69.68 69.69 69.68 69.69 0.0M
2025-07-04 69.72 69.72 69.72 69.72 0.0M
2025-07-03 69.89 69.89 68.50 69.77 0.0M
2025-07-02 69.88 69.88 69.88 69.88 0.0M
2025-07-01 69.69 69.93 69.69 69.93 0.0M
2025-06-30 69.84 69.84 69.84 69.84 0.0M
2025-06-27 68.73 69.69 68.72 69.69 0.0M
2025-06-26 69.47 69.50 68.51 69.47 0.0M
2025-06-25 69.70 69.87 67.48 69.49 0.0M
2025-06-24 68.00 69.95 68.00 69.95 0.0M
2025-06-23 67.01 68.00 67.00 67.35 0.0M
2025-06-20 68.89 68.89 67.00 67.00 0.0M
2025-06-18 67.80 67.90 65.75 67.59 0.0M
2025-06-17 67.79 67.79 67.60 67.60 0.0M
2025-06-16 67.00 67.74 67.00 67.74 0.0M
2025-06-13 67.78 67.78 66.00 66.00 0.0M
2025-06-12 67.79 67.80 66.77 66.77 0.0M
2025-06-11 67.79 67.79 67.79 67.79 0.0M
2025-06-10 67.80 67.80 67.00 67.00 0.0M
2025-06-05 69.88 69.89 67.80 67.80 0.0M
2025-06-04 68.06 69.90 68.02 69.90 0.0M
2025-06-03 68.02 69.88 68.00 69.88 0.0M
2025-06-02 68.07 69.97 67.02 68.00 0.0M
2025-05-30 70.00 70.00 68.05 68.05 0.0M
2025-05-29 69.97 69.97 69.97 69.97 0.0M
2025-05-28 68.10 69.99 67.05 69.99 0.0M
2025-05-27 66.90 68.30 66.90 68.13 0.0M
2025-05-26 66.38 68.58 66.22 66.50 0.0M
2025-05-23 64.50 67.75 64.08 67.75 0.0M
2025-05-22 67.88 67.88 64.02 64.02 0.0M
2025-05-21 67.39 67.89 66.32 66.32 0.0M
2025-05-20 68.49 69.29 68.00 68.20 0.0M
2025-05-19 67.52 68.20 67.33 68.20 0.0M
2025-05-16 67.70 68.77 67.51 68.59 0.0M
2025-05-15 67.82 68.84 67.81 68.84 0.0M
2025-05-14 66.83 69.00 66.80 69.00 0.0M
2025-05-13 66.32 69.29 66.32 68.96 0.0M
2025-05-12 68.28 69.32 68.28 69.32 0.0M
2025-05-08 69.32 69.32 68.15 69.19 0.0M
2025-05-06 69.32 69.32 69.00 69.00 0.0M
2025-05-05 68.03 69.38 68.00 68.00 0.0M
2025-04-30 68.92 69.80 68.91 69.80 0.0M
2025-04-29 70.10 70.10 69.00 69.95 0.0M
2025-04-28 69.49 69.90 69.49 69.90 0.0M
2025-04-25 70.00 70.00 70.00 70.00 0.0M
2025-04-24 66.44 69.00 66.43 68.00 0.0M
2025-04-23 67.99 70.00 66.00 68.00 0.0M
2025-04-22 67.50 68.00 64.45 67.99 0.0M
2025-04-17 66.61 67.50 66.60 67.50 0.0M
2025-04-16 66.05 66.06 66.05 66.06 0.0M
2025-04-15 66.71 66.71 66.23 66.25 0.0M
2025-04-14 66.73 66.73 64.87 66.25 0.0M
2025-04-11 65.77 65.77 65.75 65.76 0.0M
2025-04-10 66.22 66.22 63.90 64.36 0.0M
2025-04-09 68.95 68.95 65.22 66.97 0.0M
2025-04-08 68.15 68.98 66.90 67.45 0.0M
2025-04-07 69.45 69.45 67.08 69.07 0.0M
2025-04-04 69.49 69.50 69.49 69.50 0.0M
2025-04-03 68.98 69.99 68.98 69.99 0.0M
2025-04-02 69.01 69.01 68.00 68.00 0.0M
2025-04-01 68.81 70.47 68.80 70.00 0.0M
2025-03-28 68.27 70.58 67.06 70.58 0.0M
2025-03-27 70.62 70.62 70.62 70.62 0.0M
2025-03-26 69.75 70.50 69.75 70.50 0.0M
2025-03-25 70.73 70.77 70.73 70.77 0.0M
2025-03-24 66.04 70.82 66.04 70.74 0.0M
2025-03-21 69.19 70.49 69.15 70.49 0.0M
2025-03-20 69.18 71.93 69.00 70.46 0.0M
2025-03-19 70.76 70.77 70.50 70.50 0.0M
2025-03-18 69.90 69.90 69.90 69.90 0.0M
2025-03-17 70.00 70.00 69.90 69.90 0.0M
2025-03-14 67.95 69.00 66.10 69.00 0.0M
2025-03-13 64.73 68.21 64.72 68.00 0.0M
2025-03-12 66.82 68.25 66.82 68.25 0.0M
2025-03-11 68.47 68.47 67.50 68.30 0.0M
2025-03-10 69.78 69.78 66.00 68.21 0.0M
2025-03-07 68.17 68.17 66.39 67.99 0.0M
2025-03-06 70.99 70.99 67.50 67.85 0.0M
2025-03-05 63.81 70.00 63.80 70.00 0.0M
2025-02-28 64.65 68.00 64.65 68.00 0.0M
2025-02-27 63.94 65.89 61.73 65.89 0.0M
2025-02-25 60.63 63.99 60.50 63.99 0.0M
2025-02-24 62.92 62.92 62.92 62.92 0.0M
2025-02-20 62.98 62.98 62.83 62.92 0.0M
2025-02-19 62.50 62.97 60.51 62.90 0.0M
2025-02-18 62.49 62.60 62.49 62.59 0.0M
2025-02-17 61.48 64.93 61.48 62.49 0.0M
2025-02-14 61.10 61.10 61.10 61.10 0.0M
2025-02-12 60.90 60.90 60.90 60.90 0.0M
2025-02-11 61.00 61.00 60.83 60.90 0.0M
2025-02-07 60.00 60.02 58.49 59.99 0.0M
2025-02-06 59.84 60.00 59.84 60.00 0.0M
2025-02-05 59.30 60.00 59.30 60.00 0.0M
2025-02-04 59.29 59.30 59.27 59.30 0.0M
2025-02-03 58.49 58.70 58.49 58.70 0.0M
2025-01-31 60.00 60.00 58.28 58.28 0.0M
2025-01-30 58.29 59.00 58.00 59.00 0.0M
2025-01-29 58.48 58.48 57.60 57.62 0.0M
2025-01-28 54.88 57.50 54.80 57.50 0.0M
2025-01-27 54.89 54.89 54.89 54.89 0.0M
2025-01-24 54.93 54.94 54.93 54.94 0.0M
2025-01-23 54.50 54.97 54.02 54.47 0.0M
2025-01-22 55.00 55.00 53.34 55.00 0.0M
2025-01-21 55.00 55.00 53.53 55.00 0.0M
2025-01-20 55.00 55.00 55.00 55.00 0.0M
2025-01-17 55.00 55.00 55.00 55.00 0.0M
2025-01-16 55.00 55.00 55.00 55.00 0.0M
2025-01-15 54.95 54.95 54.95 54.95 0.0M
2025-01-14 54.95 54.95 54.95 54.95 0.0M
2025-01-13 54.80 54.95 54.80 54.95 0.0M
2025-01-10 54.80 54.80 54.80 54.80 0.0M
2025-01-09 54.99 54.99 54.95 54.95 0.0M
2025-01-07 55.00 55.00 55.00 55.00 0.0M
2025-01-06 54.99 55.00 54.99 55.00 0.0M
2025-01-03 54.99 54.99 54.99 54.99 0.0M
2025-01-02 55.00 55.00 55.00 55.00 0.0M