RIOSULENSE PN - Price History
Monthly price history for RSUL4.SA (RIOSULENSE PN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$72.73 | R$72.73 |
| April 2024 | R$78.09 | R$78.09 |
| March 2024 | R$80 | R$80 |
| February 2024 | R$83.97 | R$83.97 |
| January 2024 | R$81.97 | R$81.97 |
| December 2023 | R$76.50 | R$76.50 |
| November 2023 | R$77 | R$77 |
| October 2023 | R$78.99 | R$78.99 |
| September 2023 | R$63.76 | R$63.76 |
| August 2023 | R$62.40 | R$62.40 |
| July 2023 | R$63 | R$63 |
| June 2023 | R$64.99 | R$64.99 |
| May 2023 | R$65.97 | R$65.97 |
| April 2023 | R$68.97 | R$68.97 |
| March 2023 | R$65.97 | R$68.92 |
| February 2023 | R$51.77 | R$54.09 |
| January 2023 | R$58.39 | R$61 |
| December 2022 | R$67.49 | R$70.51 |
| November 2022 | R$76.56 | R$79.99 |
| October 2022 | R$71.31 | R$74.50 |
| September 2022 | R$70.56 | R$73.72 |
| August 2022 | R$67.95 | R$70.99 |
| July 2022 | R$59.34 | R$62 |
| June 2022 | R$62.21 | R$64.99 |
| May 2022 | R$67.96 | R$71 |
| April 2022 | R$68.81 | R$71.89 |
| March 2022 | R$67.47 | R$72.49 |
| February 2022 | R$59.57 | R$64 |
| January 2022 | R$68.88 | R$74 |
| December 2021 | R$71.66 | R$76.99 |
| November 2021 | R$69.80 | R$74.99 |
| October 2021 | R$73.53 | R$79 |
| September 2021 | R$79.06 | R$84.94 |
| August 2021 | R$88.89 | R$955 |
| July 2021 | R$65.15 | R$700 |
| June 2021 | R$34.44 | R$370 |
| May 2021 | R$23.27 | R$250 |
| April 2021 | R$19.08 | R$205 |
| March 2021 | R$18.71 | R$201 |
| February 2021 | R$17.54 | R$188.50 |
| January 2021 | R$16.75 | R$180 |
| December 2020 | R$17.50 | R$188 |
| November 2020 | R$20.34 | R$218.50 |
| October 2020 | R$19.82 | R$212.99 |
| September 2020 | R$18.15 | R$195 |
| August 2020 | R$13.58 | R$145.93 |
| July 2020 | R$12.88 | R$138.42 |
| June 2020 | R$10.70 | R$115 |
| May 2020 | R$9.56 | R$10.26 |
| April 2020 | R$9.59 | R$103 |
| March 2020 | R$10.70 | R$115 |
| February 2020 | R$13.03 | R$140 |
| January 2020 | R$13.22 | R$142 |
| December 2019 | R$11.96 | R$128.50 |
| November 2019 | R$11.17 | R$120 |
| October 2019 | R$10.14 | R$109 |
| September 2019 | R$9.31 | R$99.99 |
| August 2019 | R$8.14 | R$87.50 |
| July 2019 | R$7.91 | R$85 |
| June 2019 | R$7.18 | R$77.10 |
| May 2019 | R$7.54 | R$81.01 |
| April 2019 | R$6.98 | R$75 |
| March 2019 | R$6.33 | R$68 |
| February 2019 | R$5.66 | R$60.80 |
| January 2019 | R$5.58 | R$59.99 |
| December 2018 | R$5.75 | R$6.18 |
| November 2018 | R$5.75 | R$6.18 |
| October 2018 | R$5.75 | R$6.18 |
| September 2018 | R$5.77 | R$62 |
| August 2018 | R$5.20 | R$5.58 |
| July 2018 | R$5.20 | R$5.58 |
| June 2018 | R$5.21 | R$56.01 |
| May 2018 | R$4.92 | R$52.81 |
| April 2018 | R$4.90 | R$5.26 |
| March 2018 | R$4.92 | R$52.81 |
| February 2018 | R$4.92 | R$52.81 |
| January 2018 | R$2.79 | R$30 |
| December 2017 | R$3.16 | R$34 |
| November 2017 | R$2.27 | R$2.44 |
| October 2017 | R$2.27 | R$2.44 |
| September 2017 | R$2.27 | R$2.44 |
| August 2017 | R$2.27 | R$2.44 |
| July 2017 | R$2.28 | R$24.50 |
| June 2017 | R$2.11 | R$2.27 |
| May 2017 | R$2.12 | R$22.76 |
| April 2017 | R$1.68 | R$18 |
| March 2017 | R$1.69 | R$18.20 |
| February 2017 | R$2.12 | R$2.28 |
| January 2017 | R$2.12 | R$2.28 |
| December 2016 | R$2.12 | R$2.28 |
| November 2016 | R$2.12 | R$2.28 |
| October 2016 | R$2.12 | R$2.28 |
| September 2016 | R$2.12 | R$2.28 |
| August 2016 | R$2.12 | R$2.28 |
| July 2016 | R$2.12 | R$2.28 |
| June 2016 | R$2.12 | R$2.28 |
| May 2016 | R$2.12 | R$2.28 |
| April 2016 | R$2.12 | R$2.28 |
| March 2016 | R$2.12 | R$2.28 |
| February 2016 | R$2.12 | R$2.28 |
| January 2016 | R$2.12 | R$2.28 |
| December 2015 | R$2.12 | R$2.28 |
| November 2015 | R$2.12 | R$2.28 |
| October 2015 | R$2.12 | R$2.28 |
| September 2015 | R$2.12 | R$2.28 |
| August 2015 | R$2.12 | R$2.28 |
| July 2015 | R$2.13 | R$22.88 |
| June 2015 | R$1.86 | R$1.99 |
| May 2015 | R$1.86 | R$1.99 |
| April 2015 | R$1.86 | R$20 |
| March 2015 | R$2.52 | R$2.71 |
| February 2015 | R$2.53 | R$27.20 |
| January 2015 | R$2.04 | R$2.19 |
| December 2014 | R$2.56 | R$27.50 |
| November 2014 | R$1.86 | R$20 |
| October 2014 | R$1.86 | R$1.99 |
| September 2014 | R$1.86 | R$1.99 |
| August 2014 | R$1.86 | R$19.99 |
| July 2014 | R$1.86 | R$19.99 |
| June 2014 | R$2.78 | R$2.98 |
| May 2014 | R$2.78 | R$2.98 |
| April 2014 | R$2.78 | R$2.98 |
| March 2014 | R$2.78 | R$2.98 |
| February 2014 | R$2.78 | R$2.98 |
| January 2014 | R$2.78 | R$2.98 |
| December 2013 | R$2.78 | R$2.98 |
| November 2013 | R$2.78 | R$2.98 |
| October 2013 | R$2.78 | R$2.98 |
| September 2013 | R$2.79 | R$29.95 |
| August 2013 | R$3.71 | R$3.98 |
| July 2013 | R$3.71 | R$3.98 |
| June 2013 | R$3.71 | R$3.98 |
| May 2013 | R$3.71 | R$3.98 |
| April 2013 | R$3.71 | R$3.98 |
| March 2013 | R$3.72 | R$39.93 |
| February 2013 | R$3.97 | R$4.27 |
| January 2013 | R$3.99 | R$42.82 |
| December 2012 | R$3.96 | R$42.50 |
| November 2012 | R$3.99 | R$4.28 |
| October 2012 | R$3.99 | R$4.28 |
| September 2012 | R$3.99 | R$4.28 |
| August 2012 | R$4 | R$42.99 |
| July 2012 | R$4.08 | R$4.38 |
| June 2012 | R$4.08 | R$4.38 |
| May 2012 | R$4.08 | R$4.38 |
| April 2012 | R$4.10 | R$44 |
| March 2012 | R$6.03 | R$6.47 |
| February 2012 | R$6.05 | R$65 |
| January 2012 | R$7.03 | R$75.50 |
| December 2011 | R$7.61 | R$8.17 |
| November 2011 | R$7.63 | R$82 |
| October 2011 | R$7.72 | R$83 |
| September 2011 | R$6.52 | R$70 |
| August 2011 | R$6.14 | R$66 |
| July 2011 | R$9.14 | R$9.81 |
| June 2011 | R$9.14 | R$9.81 |
| May 2011 | R$7.44 | R$79.99 |
| April 2011 | R$9.14 | R$9.81 |
| March 2011 | R$9.14 | R$9.81 |
| February 2011 | R$9.14 | R$9.81 |
| January 2011 | R$9.14 | R$9.81 |
| December 2010 | R$9.14 | R$9.81 |
| November 2010 | R$9.14 | R$9.81 |
| October 2010 | R$9.14 | R$9.81 |
| September 2010 | R$9.14 | R$9.81 |
| August 2010 | R$9.14 | R$9.81 |
| July 2010 | R$9.14 | R$9.81 |
| June 2010 | R$9.14 | R$9.81 |
| May 2010 | R$9.14 | R$9.81 |
| April 2010 | R$9.17 | R$98.50 |
| March 2010 | R$9.14 | R$9.81 |
| February 2010 | R$9.14 | R$9.81 |
| January 2010 | R$9.14 | R$9.81 |
| December 2009 | R$9.17 | R$98.48 |
| November 2009 | R$9.14 | R$9.81 |
| October 2009 | R$9.14 | R$9.81 |
| September 2009 | R$9.17 | R$98.49 |
| August 2009 | R$9.14 | R$9.81 |
| July 2009 | R$9.14 | R$9.81 |
| June 2009 | R$9.17 | R$98.49 |
| May 2009 | R$9.28 | R$9.96 |
| April 2009 | R$9.28 | R$9.96 |
| March 2009 | R$9.31 | R$99.99 |
| February 2009 | R$9.28 | R$9.96 |
| January 2009 | R$9.28 | R$9.96 |
| December 2008 | R$9.28 | R$9.96 |
| November 2008 | R$9.28 | R$9.96 |
| October 2008 | R$9.31 | R$100 |
| September 2008 | R$9.40 | R$101 |
| August 2008 | R$11.64 | R$125 |
| July 2008 | R$10.70 | R$115 |
| June 2008 | R$13.22 | R$142 |
| May 2008 | R$13.58 | R$145.90 |
| April 2008 | R$12.99 | R$140.99 |
| March 2008 | R$12.99 | R$140.99 |
| February 2008 | R$13.91 | R$151 |
| January 2008 | R$11.52 | R$125 |
| December 2007 | R$13.18 | R$142.99 |
| November 2007 | R$12.25 | R$133 |
| October 2007 | R$13.82 | R$150 |
| September 2007 | R$9.21 | R$100 |
| August 2007 | R$8.57 | R$93 |
| July 2007 | R$7.37 | R$80 |
| June 2007 | R$5.53 | R$59.99 |
| May 2007 | R$5.99 | R$65 |
| April 2007 | R$5.20 | R$57 |
| March 2007 | R$10.94 | R$120 |
| February 2007 | R$2.39 | R$26.20 |
| January 2007 | R$2.32 | R$2.49 |
| December 2006 | R$2.32 | R$2.49 |
| November 2006 | R$2.32 | R$2.49 |
| October 2006 | R$2.32 | R$2.49 |
| September 2006 | R$2.28 | R$25 |
| August 2006 | R$1.86 | R$1.99 |
| July 2006 | R$1.82 | R$20 |
| June 2006 | R$1.82 | R$20 |
| May 2006 | R$1,919.30 | R$21.06 |
| April 2006 | R$1,822.61 | R$20 |
| March 2006 | R$1,822.61 | R$20 |
| February 2006 | R$1,822.61 | R$20 |
| January 2006 | R$9,317.60 | R$10,000 |
| December 2005 | R$4,658.80 | R$5,000 |
| November 2005 | R$7,454.08 | R$8,000 |
| October 2005 | R$6,522.32 | R$7,000 |
| September 2005 | R$2,278.27 | R$25 |
| August 2005 | R$2,733.92 | R$30 |
| July 2005 | R$27,952.79 | R$30,000 |
| June 2005 | R$23,293.99 | R$25,000 |
| May 2005 | R$2,004.88 | R$22 |
| April 2005 | R$2,277.36 | R$24.99 |
| March 2005 | R$2,004.81 | R$22 |
| February 2005 | R$1,366.92 | R$15 |
| January 2005 | R$1,366.92 | R$15 |
| December 2004 | R$1,037.03 | R$11.38 |
| November 2004 | R$1,002.40 | R$11 |
| October 2004 | R$1,011.52 | R$11.10 |
| September 2004 | R$984.18 | R$10.80 |
| August 2004 | R$821.06 | R$9.01 |
| July 2004 | R$911.28 | R$10 |
| June 2004 | R$5,599.88 | R$6,010 |
| May 2004 | R$637.89 | R$7 |
| April 2004 | R$528.50 | R$5.80 |
| March 2004 | R$364.48 | R$4 |
| February 2004 | R$528.50 | R$5.80 |
| January 2004 | R$2,795.28 | R$3,000 |
| December 2003 | R$728.96 | R$8 |
| November 2003 | R$638.76 | R$7.01 |
| October 2003 | R$2,375.99 | R$2,550 |
| September 2003 | R$410.95 | R$4.51 |
| August 2003 | R$410.04 | R$4.50 |
| July 2003 | R$2,329.40 | R$2,500 |
| June 2003 | R$455.60 | R$5 |
| May 2003 | R$2,329.40 | R$2,500 |
| April 2003 | R$338.96 | R$3.72 |
| March 2003 | R$3,261.16 | R$3,500 |
| February 2003 | R$318.91 | R$3.50 |
| January 2003 | R$204.10 | R$2.24 |
| December 2002 | R$202.28 | R$2.22 |
| November 2002 | R$128.48 | R$1.41 |
| October 2002 | R$559.06 | R$600 |
| September 2002 | R$652.23 | R$700 |
| August 2002 | R$652.23 | R$700 |
| July 2002 | R$652.23 | R$700 |
| June 2002 | R$652.23 | R$700 |
| May 2002 | R$652.23 | R$700 |
| April 2002 | R$127.56 | R$1.40 |
| March 2002 | R$92.03 | R$1.01 |
| February 2002 | R$605.64 | R$650 |
| January 2002 | R$46.47 | R$0.51 |
| December 2001 | R$46.47 | R$0.51 |
| November 2001 | R$465.88 | R$500 |
| October 2001 | R$63.78 | R$0.70 |
| September 2001 | R$931.76 | R$1,000 |
| August 2001 | R$931.76 | R$1,000 |
| July 2001 | R$91.12 | R$1 |
| June 2001 | R$2,329.40 | R$2,500 |
| May 2001 | R$227.79 | R$2.50 |
| April 2001 | R$218.68 | R$2.40 |
| March 2001 | R$1,490.82 | R$1,600 |
| February 2001 | R$2,245.54 | R$2,410 |
| January 2001 | R$219.59 | R$2.41 |
| December 2000 | R$136.68 | R$1.50 |
| November 2000 | R$931.76 | R$1,000 |
| October 2000 | R$931.76 | R$1,000 |
| September 2000 | R$931.76 | R$1,000 |
| August 2000 | R$186.35 | R$200 |
| July 2000 | R$93.18 | R$100 |
| June 2000 | R$10.02 | R$0.11 |
| May 2000 | R$931.76 | R$1,000 |
| April 2000 | R$931.76 | R$1,000 |
| March 2000 | R$91.12 | R$1 |
| February 2000 | R$100.23 | R$1.10 |
| January 2000 | R$109.34 | R$1.20 |
| December 1999 | R$90.21 | R$0.99 |
| May 1999 | R$91.12 | R$1 |
| June 1996 | R$91.12 | R$1 |
| May 1996 | R$86.56 | R$0.95 |
| April 1996 | R$82.01 | R$0.90 |
| February 1996 | R$90.21 | R$0.99 |
| March 1995 | R$91.12 | R$1 |
| January 1995 | R$13.67 | R$0.15 |
| September 1994 | R$209.57 | R$2.30 |
| August 1994 | R$216.86 | R$2.38 |
| December 1993 | R$1.66 | R$0.02 |
| July 1993 | R$0.87 | R$0.01 |
RSUL4.SA
Price: R$72.73
52 week price:
Forward Dividend Yield: 4.07%
Payout Ratio: 32.68%
Payout Ratio Range:
Dividend Per Share: 2.91 BRL
Earnings Per Share: 8.91 BRL
P/E Ratio: 8.76
Exchange: SAO
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 194.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 2