B3 · RSUL4 · stock
Metalúrgica Riosulense S.A. (RSUL4) stock price history
Every B3 trading session of Metalúrgica Riosulense S.A. from Jan 5, 2000 to Nov 12, 2026: 6,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSUL4 adjusted close, 2000 to 2026
- R$25,355
- All time high, 2005
- R$71.00
- 52 week high, R$37.67 low
- 6,716
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RSUL4 key facts
- Metalúrgica Riosulense S.A. (RSUL4) closed at R$41.00 on Nov 12, 2026 on B3.
- RSUL4's all time high close is R$25,355, set on Jul 29, 2005; its all time low close is R$1.52 on Apr 19, 2017.
- RSUL4's 52 week range is R$37.67 to R$71.00.
- RSUL4 returned -35.2% over the year to Nov 12, 2026 and -35.1% over five years.
- Over ten years RSUL4 returned +2,029%, +35.8% a year compounded.
- RSUL4's deepest drawdown was -100.0% from Aug 5, 2005 to Apr 19, 2017.
- DataCedar holds 6,716 daily sessions of RSUL4 history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RSUL4 price chart, 2000 to 2026
RSUL4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | +0.3% |
| 6 months | -37.3% |
| Year to date | -41.3% |
| 1 year | -35.2% |
| 3 years | -40.5% |
| 5 years | -35.1% |
| 10 years | +2,029% |
| Since Jan 5, 2000 | -95.1% |
| Compound annual growth, 26.9 years | -10.6% |
RSUL4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25,355 on Jul 29, 2005
- All time low close
- R$1.52 on Apr 19, 2017
- 52 week high
- R$71.00 on Feb 11, 2026
- 52 week low
- R$37.67 on Sep 10, 2026
- Deepest drawdown
- -100.0% from Aug 5, 2005 to Apr 19, 2017, not yet recovered
- Best single session
- +400.0% on Sep 20, 2000
- Worst single session
- -100.0% on Jun 29, 2006
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2007, +420%
- Worst calendar year
- 2006, -100%
RSUL4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$69.86 | R$71.00 | R$37.67 | R$41.00 | -41.3% | 985.1K | 212 |
| 2025 | R$51.24 | R$69.86 | R$49.70 | R$69.86 | +36.4% | 290K | 249 |
| 2024 | R$69.84 | R$76.18 | R$48.07 | R$51.23 | -26.2% | 465.9K | 251 |
| 2023 | R$60.71 | R$71.76 | R$45.16 | R$69.39 | +13.5% | 719.2K | 246 |
| 2022 | R$64.82 | R$75.40 | R$38.73 | R$61.11 | -5.7% | 600K | 248 |
| 2021 | R$15.83 | R$83.61 | R$15.15 | R$64.81 | +309.5% | 1.2M | 247 |
| 2020 | R$11.19 | R$18.43 | R$8.42 | R$15.83 | +46.3% | 64.2K | 248 |
| 2019 | R$5.22 | R$10.94 | R$5.05 | R$10.82 | +107.3% | 69.2K | 248 |
| 2018 | R$2.86 | R$5.38 | R$2.53 | R$5.22 | +82.4% | 40.1K | 246 |
| 2017 | R$1.93 | R$2.86 | R$1.52 | R$2.86 | +48.6% | 18.1K | 254 |
| 2016 | R$1.93 | R$1.93 | R$1.93 | R$1.93 | 0.0% | 0 | 249 |
| 2015 | R$1.85 | R$2.29 | R$1.68 | R$1.93 | +4.0% | 5K | 246 |
| 2014 | R$2.52 | R$2.52 | R$1.68 | R$1.85 | -26.5% | 18.1K | 248 |
| 2013 | R$3.60 | R$3.60 | R$2.52 | R$2.52 | -29.5% | 4K | 248 |
| 2012 | R$6.90 | R$6.90 | R$3.58 | R$3.58 | -48.2% | 13K | 245 |
| 2011 | R$8.29 | R$8.29 | R$5.14 | R$6.90 | -16.8% | 4K | 249 |
| 2010 | R$8.29 | R$8.29 | R$8.29 | R$8.29 | +0.0% | 61.2K | 247 |
| 2009 | R$8.42 | R$8.42 | R$8.29 | R$8.29 | -1.5% | 131.5K | 248 |
| 2008 | R$10.94 | R$12.63 | R$8.42 | R$8.42 | -23.1% | 84.3K | 249 |
| 2007 | R$2.10 | R$13.89 | R$2.10 | R$10.94 | +420.0% | 191.7K | 245 |
| 2006 | R$4,226 | R$25,270 | R$1.68 | R$2.10 | -100.0% | 851K | 256 |
| 2005 | R$9,297 | R$25,355 | R$4,226 | R$4,226 | -54.5% | 3.8K | 249 |
| 2004 | R$2,535 | R$12,677 | R$2,155 | R$9,297 | +266.7% | 11.2K | 260 |
| 2003 | R$853.61 | R$13,514 | R$845.16 | R$2,535 | +35.1% | 15.9K | 256 |
| 2002 | R$431.03 | R$7,370 | R$422.58 | R$1,876 | +335.3% | 1.7K | 253 |
| 2001 | R$1,268 | R$4,226 | R$422.58 | R$431.03 | -66.0% | 7.1K | 261 |
| 2000 | R$836.71 | R$8,452 | R$84.52 | R$1,268 | n/a | 6.1K | 258 |
RSUL4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$41.00 | +0.9% |
| October 2026 | R$40.65 | +0.2% |
| September 2026 | R$40.57 | +5.4% |
| August 2026 | R$38.49 | -9.2% |
| July 2026 | R$42.40 | -22.7% |
| June 2026 | R$54.84 | -16.1% |
| May 2026 | R$65.37 | +2.0% |
| April 2026 | R$64.08 | +7.0% |
| March 2026 | R$59.87 | -15.1% |
| February 2026 | R$70.48 | +10.1% |
| January 2026 | R$64.00 | -8.4% |
| December 2025 | R$69.86 | +7.1% |
About the RSUL4 data
Daily bars. 6,716 sessions from Jan 5, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ARSUL4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RPMG3 Refinaria de Petróleos de Manguinhos S.A.
- RPRI11 RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- RSID3 Rossi Residencial S.A.
- RSPD11 RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII
- RVEE3 Revee S.A.
- RYTT34 RTX Corporation
- RZAK11 Riza Akin Fundo De Investimento Imobiliario – FII
- RZAT11 Riza Arctium Real Estate Fundo De Investimento Imobiliario
Common questions
RSUL4 share price history
