Metalurgica Riosulense S.A. (RSUL4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -1.41667883745 | 68.47 | 69 | 66.07 | 600 | 67.65566667 | PR |
| 4 | -1.68 | -2.42844752819 | 69.18 | 71.93 | 65.22 | 1084 | 68.82150485 | PR |
| 12 | 13 | 23.8532110092 | 54.5 | 71.93 | 54.02 | 1091 | 65.94564014 | PR |
| 26 | 5.2 | 8.3467094703 | 62.3 | 71.93 | 51.6 | 1193 | 61.40909682 | PR |
| 52 | -13.62 | -16.7899408284 | 81.12 | 81.12 | 51.6 | 1527 | 63.89650974 | PR |
| 156 | -5.57 | -7.62282742576 | 73.07 | 87 | 51.6 | 2178 | 67.80374145 | PR |
| 260 | 57.49899985 | 574.932496626 | 10.00100015 | 99.32 | 10.00100015 | 2270 | 68.91376038 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 67.5 | -0.8 | -1.17 | 66.61 | 67.5 | 66.599999 | 400 |
| 1744839000 | 68.3 | -0.2 | -0.29 | 68.29 | 68.3 | 68.29 | 200 |
| 1744752600 | 68.5 | 0 | 0.00 | 68.98 | 68.98 | 68.48 | 500 |
| 1744666200 | 68.5 | 0.51 | 0.75 | 69 | 69 | 67.069999 | 800 |
| 1744407000 | 67.99 | 1.44 | 2.16 | 68 | 68 | 67.98 | 300 |
| 1744320600 | 66.55 | -0.42 | -0.63 | 68.47 | 68.47 | 66.069999 | 1200 |
| 1744234200 | 66.97 | -0.48 | -0.71 | 68.95 | 68.95 | 65.22 | 3500 |
| 1744147800 | 67.45 | -1.62 | -2.35 | 68.15 | 68.98 | 66.9 | 3200 |
| 1744061400 | 69.07 | -0.43 | -0.62 | 69.45 | 69.45 | 67.08 | 1500 |
| 1743802200 | 69.5 | -0.49 | -0.70 | 69.49 | 69.5 | 69.49 | 300 |
| 1743715800 | 69.99 | 1.99 | 2.93 | 68.98 | 69.99 | 68.98 | 200 |
| 1743629400 | 68 | -2 | -2.86 | 69.01 | 69.01 | 68 | 600 |
| 1743542940 | 70 | -0.58 | -0.82 | 68.81 | 70.47 | 68.8 | 600 |
| 1743456600 | 70.58 | 0 | 0.00 | 70.58 | 70.58 | 70.58 | 0 |
| 1743197400 | 70.58 | -0.04 | -0.06 | 68.27 | 70.58 | 67.06 | 2000 |
| 1743111000 | 70.62 | 0.12 | 0.17 | 70.62 | 70.62 | 70.62 | 200 |
| 1743024600 | 70.5 | -0.27 | -0.38 | 69.75 | 70.5 | 69.75 | 500 |
| 1742938200 | 70.77 | 0.03 | 0.04 | 70.73 | 70.77 | 70.73 | 300 |
| 1742851740 | 70.74 | 0.25 | 0.35 | 66.04 | 70.82 | 66.04 | 1100 |
| 1742592600 | 70.49 | 0.03 | 0.04 | 69.19 | 70.49 | 69.15 | 1100 |
| 1742506200 | 70.46 | -0.04 | -0.06 | 69.18 | 71.93 | 69 | 2500 |
| 1742419800 | 70.5 | 0.6 | 0.86 | 70.76 | 70.77 | 70.5 | 400 |
| 1742333400 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 300 |
| 1742247000 | 69.9 | 0.9 | 1.30 | 70 | 70 | 69.9 | 200 |
| 1741987800 | 69 | 1 | 1.47 | 67.95 | 69 | 66.099999 | 4200 |
| 1741901400 | 68 | -0.25 | -0.37 | 64.73 | 68.21 | 64.72 | 1700 |
| 1741814940 | 68.25 | -0.05 | -0.07 | 66.819999 | 68.25 | 66.819999 | 300 |
| 1741728600 | 68.3 | 0.09 | 0.13 | 68.47 | 68.47 | 67.5 | 400 |
| 1741642140 | 68.21 | 0.22 | 0.32 | 69.78 | 69.78 | 66 | 800 |
| 1741382940 | 67.99 | 0.14 | 0.21 | 68.17 | 68.17 | 66.39 | 1100 |
| 1741296540 | 67.85 | -2.15 | -3.07 | 70.99 | 70.99 | 67.5 | 1400 |
| 1741210140 | 70 | 2 | 2.94 | 63.81 | 70 | 63.8 | 3200 |
| 1740778200 | 68 | 2.11 | 3.20 | 64.65 | 68 | 64.65 | 1200 |
| 1740691740 | 65.89 | 1.9 | 2.97 | 63.94 | 65.89 | 61.73 | 4200 |
| 1740605400 | 63.99 | 0 | 0.00 | 63.99 | 63.99 | 63.99 | 0 |
| 1740519000 | 63.99 | 1.07 | 1.70 | 60.63 | 63.99 | 60.5 | 3500 |
| 1740432540 | 62.92 | 0 | 0.00 | 62.92 | 62.92 | 62.92 | 100 |
| 1740173400 | 62.92 | 0 | 0.00 | 62.92 | 62.92 | 62.92 | 0 |
| 1740087000 | 62.92 | 0.02 | 0.03 | 62.98 | 62.98 | 62.83 | 800 |
| 1740000540 | 62.9 | 0.31 | 0.50 | 62.5 | 62.97 | 60.51 | 900 |
| 1739914140 | 62.59 | 0.1 | 0.16 | 62.49 | 62.6 | 62.49 | 500 |
| 1739827800 | 62.49 | 1.39 | 2.27 | 61.48 | 64.93 | 61.48 | 1600 |
| 1739568600 | 61.1 | 0.2 | 0.33 | 61.1 | 61.1 | 61.1 | 100 |
| 1739482140 | 60.9 | 0 | 0.00 | 60.9 | 60.9 | 60.9 | 0 |
| 1739395740 | 60.9 | 0 | 0.00 | 60.9 | 60.9 | 60.9 | 200 |
| 1739309400 | 60.9 | 0.91 | 1.52 | 61 | 61 | 60.83 | 400 |
| 1739223000 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1738963800 | 59.99 | -0.01 | -0.02 | 60 | 60.02 | 58.49 | 1100 |
| 1738877340 | 60 | 0 | 0.00 | 59.84 | 60 | 59.84 | 300 |
| 1738790940 | 60 | 0.7 | 1.18 | 59.3 | 60 | 59.3 | 400 |
| 1738704600 | 59.3 | 0.6 | 1.02 | 59.29 | 59.3 | 59.27 | 400 |
| 1738618200 | 58.7 | 0.42 | 0.72 | 58.49 | 58.7 | 58.49 | 500 |
| 1738358940 | 58.28 | -0.72 | -1.22 | 60 | 60 | 58.28 | 800 |
| 1738272540 | 59 | 1.38 | 2.40 | 58.29 | 59 | 58 | 1100 |
| 1738186200 | 57.62 | 0.12 | 0.21 | 58.48 | 58.48 | 57.6 | 1000 |
| 1738099740 | 57.5 | 2.61 | 4.75 | 54.88 | 57.5 | 54.8 | 2000 |
| 1738013340 | 54.89 | -0.05 | -0.09 | 54.89 | 54.89 | 54.89 | 100 |
| 1737754200 | 54.94 | 0.47 | 0.86 | 54.93 | 54.94 | 54.93 | 300 |
| 1737667740 | 54.47 | -0.53 | -0.96 | 54.5 | 54.97 | 54.02 | 1700 |
| 1737581400 | 55 | 0 | 0.00 | 55 | 55 | 53.34 | 600 |
| 1737495000 | 55 | 0 | 0.00 | 55 | 55 | 53.53 | 1100 |
| 1737408600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
