Metalúrgica Riosulense S.A. (BVMF:RSUL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock69.71
+0.46 (0.66%)
At close: Jul 31, 2025
Metalúrgica Riosulense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 69.76 | 69.76 | 68.37 | 69.71 | 69.71 | 0.66% | 600 |
| Jul 30, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.09% | 100 |
| Jul 29, 2025 | 68.81 | 69.19 | 68.00 | 69.19 | 69.19 | -0.43% | 4,000 |
| Jul 28, 2025 | 68.07 | 69.66 | 68.05 | 69.49 | 69.49 | 0.72% | 1,100 |
| Jul 25, 2025 | 67.57 | 68.99 | 67.50 | 68.99 | 68.99 | 0.04% | 6,700 |
| Jul 23, 2025 | 67.16 | 68.96 | 67.14 | 68.96 | 68.96 | 0.69% | 4,400 |
| Jul 22, 2025 | 67.50 | 68.49 | 66.78 | 68.49 | 68.49 | 1.53% | 1,500 |
| Jul 21, 2025 | 66.32 | 67.49 | 66.03 | 67.46 | 67.46 | 0.24% | 1,900 |
| Jul 18, 2025 | 66.26 | 67.89 | 66.24 | 67.30 | 67.30 | 0.33% | 1,200 |
| Jul 17, 2025 | 67.39 | 67.39 | 66.99 | 67.08 | 67.08 | 0.87% | 700 |
| Jul 16, 2025 | 69.20 | 69.40 | 66.50 | 66.50 | 66.50 | -4.58% | 4,800 |
| Jul 15, 2025 | 66.51 | 69.71 | 66.51 | 69.69 | 69.69 | -0.04% | 2,000 |
| Jul 11, 2025 | 66.94 | 69.72 | 66.94 | 69.72 | 69.72 | -0.03% | 300 |
| Jul 9, 2025 | 69.69 | 69.76 | 69.00 | 69.74 | 69.74 | 0.07% | 600 |
| Jul 7, 2025 | 69.68 | 69.69 | 69.68 | 69.69 | 69.69 | -0.04% | 200 |
| Jul 4, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.07% | 100 |
| Jul 3, 2025 | 69.89 | 69.89 | 68.50 | 69.77 | 69.77 | -0.16% | 2,200 |
| Jul 2, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.07% | 100 |
| Jul 1, 2025 | 69.69 | 69.93 | 69.69 | 69.93 | 69.93 | 0.13% | 500 |
| Jun 30, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.22% | 100 |
| Jun 27, 2025 | 68.73 | 69.69 | 68.72 | 69.69 | 69.69 | 0.32% | 500 |
| Jun 26, 2025 | 69.47 | 69.50 | 68.51 | 69.47 | 69.47 | -0.03% | 1,500 |
| Jun 25, 2025 | 69.70 | 69.87 | 67.48 | 69.49 | 69.49 | -0.66% | 800 |
| Jun 24, 2025 | 68.00 | 69.95 | 68.00 | 69.95 | 69.95 | 3.86% | 600 |
| Jun 23, 2025 | 67.01 | 68.00 | 67.00 | 67.35 | 67.35 | 0.52% | 1,800 |
| Jun 20, 2025 | 68.89 | 68.89 | 67.00 | 67.00 | 67.00 | -0.87% | 300 |
| Jun 18, 2025 | 67.80 | 67.90 | 65.75 | 67.59 | 67.59 | -0.01% | 4,400 |
| Jun 17, 2025 | 67.79 | 67.79 | 67.60 | 67.60 | 67.60 | -0.21% | 200 |
| Jun 16, 2025 | 67.00 | 67.74 | 67.00 | 67.74 | 67.74 | 2.64% | 200 |
| Jun 13, 2025 | 67.78 | 67.78 | 66.00 | 66.00 | 66.00 | -1.15% | 400 |
| Jun 12, 2025 | 67.79 | 67.80 | 66.77 | 66.77 | 66.77 | -1.50% | 2,100 |
| Jun 11, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 1.18% | 100 |
| Jun 10, 2025 | 67.80 | 67.80 | 67.00 | 67.00 | 67.00 | -1.18% | 2,000 |
| Jun 5, 2025 | 69.88 | 69.89 | 67.80 | 67.80 | 67.80 | -3.00% | 1,600 |
| Jun 4, 2025 | 68.06 | 69.90 | 68.02 | 69.90 | 69.90 | 0.03% | 2,300 |
| Jun 3, 2025 | 68.02 | 69.88 | 68.00 | 69.88 | 69.88 | 2.76% | 1,300 |
| Jun 2, 2025 | 68.07 | 69.97 | 67.02 | 68.00 | 68.00 | -0.07% | 2,500 |
| May 30, 2025 | 70.00 | 70.00 | 68.05 | 68.05 | 68.05 | -2.74% | 400 |
| May 29, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.03% | 200 |
| May 28, 2025 | 68.10 | 69.99 | 67.05 | 69.99 | 69.99 | 2.73% | 1,900 |
| May 27, 2025 | 66.90 | 68.30 | 66.90 | 68.13 | 68.13 | 2.45% | 1,700 |
| May 26, 2025 | 66.38 | 68.58 | 66.22 | 66.50 | 66.50 | -1.85% | 2,000 |
| May 23, 2025 | 64.50 | 67.75 | 64.08 | 67.75 | 67.75 | 5.83% | 5,300 |
| May 22, 2025 | 67.88 | 67.88 | 64.02 | 64.02 | 64.02 | -3.47% | 3,100 |
| May 21, 2025 | 67.39 | 67.89 | 66.32 | 66.32 | 66.32 | -2.76% | 1,600 |
| May 20, 2025 | 68.49 | 69.29 | 68.00 | 68.20 | 68.20 | - | 2,700 |
| May 19, 2025 | 67.52 | 68.20 | 67.33 | 68.20 | 68.20 | -0.57% | 2,500 |
| May 16, 2025 | 67.70 | 68.77 | 67.51 | 68.59 | 68.59 | -0.36% | 700 |
| May 15, 2025 | 67.82 | 68.84 | 67.81 | 68.84 | 68.84 | -0.23% | 800 |
| May 14, 2025 | 66.83 | 69.00 | 66.80 | 69.00 | 69.00 | 0.06% | 5,300 |