Metalúrgica Riosulense S.A. (RSUL4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 68.97 | 69.69 | 67.91 | 68.50 | 68.50 | 1,200 |
| 26 June 2024 | 67.99 | 68.49 | 67.11 | 68.49 | 68.49 | 1,100 |
| 25 June 2024 | 67.50 | 69.46 | 66.68 | 66.79 | 66.79 | 1,500 |
| 24 June 2024 | 66.20 | 68.20 | 66.20 | 67.50 | 67.50 | 400 |
| 21 June 2024 | 66.00 | 66.00 | 64.01 | 65.41 | 65.41 | 1,700 |
| 20 June 2024 | 64.89 | 65.00 | 63.10 | 65.00 | 65.00 | 1,500 |
| 19 June 2024 | 67.00 | 67.00 | 63.11 | 63.11 | 63.11 | 900 |
| 18 June 2024 | 67.18 | 68.20 | 66.23 | 66.23 | 66.23 | 1,200 |
| 17 June 2024 | 67.60 | 68.67 | 67.41 | 68.50 | 68.50 | 1,700 |
| 14 June 2024 | 67.15 | 69.98 | 67.15 | 69.98 | 69.98 | 800 |
| 13 June 2024 | 67.32 | 67.81 | 67.15 | 67.15 | 67.15 | 600 |
| 12 June 2024 | 67.10 | 68.48 | 67.10 | 68.48 | 68.48 | 200 |
| 11 June 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 10 June 2024 | 68.15 | 68.93 | 68.00 | 68.93 | 68.93 | 600 |
| 07 June 2024 | 68.49 | 68.49 | 67.15 | 68.14 | 68.14 | 900 |
| 06 June 2024 | 68.59 | 68.59 | 67.00 | 67.00 | 67.00 | 700 |
| 05 June 2024 | 69.29 | 69.29 | 67.01 | 69.29 | 69.29 | 2,400 |
| 04 June 2024 | 68.20 | 68.98 | 66.11 | 67.07 | 67.07 | 1,400 |
| 03 June 2024 | 69.00 | 70.49 | 68.20 | 69.00 | 69.00 | 1,100 |
| 31 May 2024 | 69.97 | 69.97 | 69.00 | 69.00 | 69.00 | 400 |
| 29 May 2024 | 70.97 | 70.97 | 68.62 | 68.62 | 68.62 | 1,000 |
| 28 May 2024 | 68.99 | 70.49 | 68.99 | 70.00 | 70.00 | 400 |
| 27 May 2024 | 69.66 | 70.50 | 68.90 | 68.99 | 68.99 | 3,600 |
| 24 May 2024 | 71.29 | 71.93 | 69.40 | 71.93 | 71.93 | 1,800 |
| 23 May 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 100 |
| 22 May 2024 | 71.50 | 71.99 | 70.00 | 70.00 | 70.00 | 2,500 |
| 21 May 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 100 |
| 20 May 2024 | 70.15 | 73.84 | 70.11 | 71.49 | 71.49 | 2,500 |
| 17 May 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 100 |
| 16 May 2024 | 69.21 | 70.60 | 69.21 | 69.80 | 69.80 | 1,400 |
| 15 May 2024 | 72.17 | 72.17 | 71.30 | 71.80 | 71.80 | 500 |
| 14 May 2024 | 72.99 | 72.99 | 71.64 | 71.64 | 71.64 | 600 |
| 13 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| 10 May 2024 | 72.23 | 72.89 | 70.00 | 70.00 | 70.00 | 1,000 |
| 09 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 100 |
| 08 May 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 100 |
| 07 May 2024 | 74.12 | 75.99 | 73.50 | 74.98 | 74.98 | 700 |
| 06 May 2024 | 78.00 | 79.00 | 74.58 | 74.58 | 74.58 | 1,500 |
| 03 May 2024 | 78.04 | 78.95 | 76.00 | 76.00 | 76.00 | 1,400 |
| 02 May 2024 | 78.03 | 78.04 | 77.93 | 78.04 | 78.04 | 600 |
| 30 Apr 2024 | 79.29 | 79.98 | 78.05 | 78.09 | 78.09 | 1,500 |
| 29 Apr 2024 | 79.98 | 79.98 | 78.00 | 79.19 | 79.19 | 500 |
| 26 Apr 2024 | 77.67 | 78.98 | 77.10 | 78.98 | 78.98 | 800 |
| 25 Apr 2024 | 75.79 | 77.50 | 75.79 | 77.50 | 77.50 | 1,200 |
| 24 Apr 2024 | 76.70 | 76.70 | 75.01 | 75.01 | 75.01 | 1,200 |
| 23 Apr 2024 | 79.19 | 79.19 | 76.51 | 76.51 | 76.51 | 1,800 |
| 22 Apr 2024 | 78.00 | 78.49 | 77.16 | 78.12 | 78.12 | 1,200 |
| 19 Apr 2024 | 77.00 | 77.90 | 77.00 | 77.90 | 77.90 | 200 |
| 18 Apr 2024 | 80.88 | 80.96 | 75.56 | 75.56 | 75.56 | 2,000 |
| 18 Apr 2024 | 2.126921 Dividend | |||||
| 17 Apr 2024 | 81.12 | 81.12 | 79.09 | 80.46 | 78.33 | 1,500 |
| 16 Apr 2024 | 79.38 | 79.38 | 79.29 | 79.29 | 77.19 | 300 |
| 15 Apr 2024 | 82.00 | 82.07 | 78.71 | 78.71 | 76.63 | 1,800 |
| 12 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.83 | 100 |
| 11 Apr 2024 | 81.00 | 81.49 | 81.00 | 81.49 | 79.34 | 400 |
| 10 Apr 2024 | 79.95 | 80.49 | 79.95 | 80.37 | 78.25 | 600 |
| 09 Apr 2024 | 81.37 | 81.40 | 79.00 | 79.00 | 76.91 | 1,800 |
| 08 Apr 2024 | 79.27 | 80.73 | 79.27 | 80.73 | 78.60 | 2,900 |
| 05 Apr 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 79.34 | 100 |
| 04 Apr 2024 | 79.08 | 79.44 | 78.30 | 79.44 | 77.34 | 2,800 |
| 03 Apr 2024 | 80.30 | 80.43 | 79.01 | 79.01 | 76.92 | 1,000 |
| 02 Apr 2024 | 80.29 | 80.29 | 80.23 | 80.23 | 78.11 | 300 |
| 01 Apr 2024 | 80.50 | 80.50 | 78.01 | 80.00 | 77.89 | 3,700 |
| 28 Mar 2024 | 80.87 | 80.87 | 78.50 | 80.00 | 77.89 | 1,700 |
| 27 Mar 2024 | 78.08 | 79.91 | 78.04 | 79.57 | 77.47 | 1,100 |
| 26 Mar 2024 | 79.06 | 81.60 | 79.06 | 79.42 | 77.32 | 1,200 |
| 25 Mar 2024 | 78.02 | 80.99 | 78.00 | 80.99 | 78.85 | 2,500 |
| 22 Mar 2024 | 80.49 | 80.49 | 78.00 | 78.00 | 75.94 | 1,200 |
| 21 Mar 2024 | 82.34 | 82.95 | 79.96 | 79.96 | 77.85 | 6,500 |
| 20 Mar 2024 | 81.71 | 83.88 | 81.03 | 83.88 | 81.66 | 7,200 |
| 19 Mar 2024 | 81.84 | 83.88 | 81.00 | 83.88 | 81.66 | 3,200 |
| 18 Mar 2024 | 83.00 | 83.65 | 81.00 | 83.50 | 81.29 | 8,000 |
| 15 Mar 2024 | 82.20 | 83.98 | 82.19 | 83.98 | 81.76 | 1,900 |
| 14 Mar 2024 | 81.19 | 82.22 | 80.51 | 82.22 | 80.05 | 3,700 |
| 13 Mar 2024 | 82.93 | 82.93 | 80.25 | 82.24 | 80.07 | 3,300 |
| 12 Mar 2024 | 82.89 | 82.89 | 80.20 | 82.39 | 80.21 | 3,900 |
| 11 Mar 2024 | 82.50 | 82.50 | 80.20 | 82.40 | 80.22 | 1,800 |
| 08 Mar 2024 | 82.74 | 82.74 | 81.99 | 81.99 | 79.82 | 200 |
| 07 Mar 2024 | 80.00 | 81.34 | 79.00 | 81.34 | 79.19 | 4,900 |
| 06 Mar 2024 | 80.06 | 82.97 | 79.72 | 79.72 | 77.61 | 2,800 |
| 05 Mar 2024 | 83.83 | 83.83 | 80.51 | 80.51 | 78.38 | 2,200 |
| 04 Mar 2024 | 83.99 | 83.99 | 83.98 | 83.98 | 81.76 | 200 |
| 01 Mar 2024 | 82.01 | 83.76 | 82.01 | 83.76 | 81.55 | 600 |
| 29 Feb 2024 | 80.56 | 83.97 | 80.50 | 83.97 | 81.75 | 2,200 |
| 28 Feb 2024 | 81.58 | 81.99 | 80.30 | 81.99 | 79.82 | 1,900 |
| 27 Feb 2024 | 80.70 | 81.99 | 80.07 | 81.99 | 79.82 | 1,700 |
| 26 Feb 2024 | 80.99 | 80.99 | 79.07 | 80.56 | 78.43 | 1,700 |
| 23 Feb 2024 | 77.77 | 80.00 | 77.75 | 79.89 | 77.78 | 2,100 |
| 22 Feb 2024 | 77.12 | 78.98 | 77.08 | 78.01 | 75.95 | 1,700 |
| 21 Feb 2024 | 76.09 | 79.47 | 76.07 | 78.80 | 76.72 | 2,700 |
| 20 Feb 2024 | 78.50 | 78.50 | 77.00 | 77.00 | 74.96 | 300 |
| 19 Feb 2024 | 76.61 | 78.49 | 76.60 | 78.49 | 76.42 | 1,900 |
| 16 Feb 2024 | 77.59 | 78.25 | 76.47 | 78.25 | 76.18 | 1,500 |
| 15 Feb 2024 | 78.48 | 78.48 | 75.55 | 76.80 | 74.77 | 2,600 |
| 14 Feb 2024 | 80.99 | 80.99 | 76.00 | 76.00 | 73.99 | 5,400 |
| 09 Feb 2024 | 78.50 | 79.99 | 78.50 | 79.99 | 77.88 | 600 |
| 08 Feb 2024 | 79.00 | 79.00 | 77.34 | 78.04 | 75.98 | 2,400 |
| 07 Feb 2024 | 77.67 | 79.36 | 77.50 | 77.90 | 75.84 | 3,100 |
| 06 Feb 2024 | 78.01 | 80.01 | 78.00 | 78.09 | 76.03 | 2,900 |
| 05 Feb 2024 | 80.90 | 80.90 | 78.12 | 78.12 | 76.05 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.