Cotação atual, histórico e gráfico do papel: RANI3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RANI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,11%	0,01	8,88	8,89	8,74	8,89	9M	2.902
16/05/2024	1,14%	0,10	8,87	8,80	8,76	8,87	6M	2.667
15/05/2024	-1,90%	-0,17	8,77	8,94	8,75	8,99	10M	2.865
14/05/2024	0,56%	0,05	8,94	8,91	8,84	8,98	7M	2.370
13/05/2024	0,91%	0,08	8,89	8,84	8,84	8,95	4M	1.165
10/05/2024	-2,33%	-0,21	8,81	9,02	8,81	9,02	4M	1.741
09/05/2024	0,11%	0,01	9,02	8,87	8,84	9,03	6M	2.917
08/05/2024	2,50%	0,22	9,01	8,82	8,77	9,05	8M	3.614
07/05/2024	-2,22%	-0,20	8,79	9,00	8,79	9,07	9M	2.834
06/05/2024	-1,10%	-0,10	8,99	9,09	8,98	9,16	5M	1.814
03/05/2024	1,91%	0,17	9,09	8,96	8,94	9,16	7M	2.622
02/05/2024	-1,00%	-0,09	8,92	9,02	8,62	9,14	21M	6.212
30/04/2024	0,56%	0,05	9,01	8,79	8,67	9,14	10M	3.465
29/04/2024	-4,68%	-0,44	8,96	9,03	8,79	9,04	14M	3.274
26/04/2024	4,21%	0,38	9,40	9,09	9,06	9,40	8M	2.555
25/04/2024	-0,66%	-0,06	9,02	9,10	8,95	9,12	9M	2.599
24/04/2024	-0,77%	-0,07	9,08	9,16	9,05	9,18	6M	1.698
23/04/2024	-0,54%	-0,05	9,15	9,17	9,12	9,24	5M	1.368
22/04/2024	-1,08%	-0,10	9,20	9,30	9,18	9,35	5M	1.729
19/04/2024	2,54%	0,23	9,30	9,04	9,04	9,33	8M	2.550
18/04/2024	-0,33%	-0,03	9,07	9,09	9,02	9,17	5M	1.622
17/04/2024	-0,11%	-0,01	9,10	9,15	9,10	9,28	7M	2.487
16/04/2024	-0,76%	-0,07	9,11	9,17	9,01	9,21	14M	4.320
15/04/2024	-1,40%	-0,13	9,18	9,33	9,14	9,34	7M	2.935
12/04/2024	-1,59%	-0,15	9,31	9,50	9,28	9,50	6M	2.312
11/04/2024	0,11%	0,01	9,46	9,52	9,37	9,56	5M	1.430
10/04/2024	-1,87%	-0,18	9,45	9,63	9,42	9,64	7M	2.897
09/04/2024	2,01%	0,19	9,63	9,51	9,46	9,64	8M	1.582
08/04/2024	2,50%	0,23	9,44	9,25	9,23	9,49	9M	2.468
05/04/2024	-0,43%	-0,04	9,21	9,25	9,10	9,28	8M	3.067
04/04/2024	0,00%	0,00	9,25	9,23	9,15	9,36	5M	1.648
03/04/2024	-0,32%	-0,03	9,25	9,34	9,07	9,34	7M	2.565
02/04/2024	0,22%	0,02	9,28	9,26	9,12	9,37	8M	4.489
01/04/2024	0,54%	0,05	9,26	9,27	9,24	9,45	12M	4.706
28/03/2024	-0,86%	-0,08	9,21	9,29	9,21	9,41	11M	2.766
27/03/2024	0,11%	0,01	9,29	9,29	9,18	9,31	6M	2.482
26/03/2024	0,65%	0,06	9,28	9,26	9,20	9,32	6M	2.558
25/03/2024	1,77%	0,16	9,22	9,13	9,09	9,33	8M	2.343
22/03/2024	-0,55%	-0,05	9,06	9,16	9,06	9,16	4M	1.936
21/03/2024	-2,57%	-0,24	9,11	9,38	9,11	9,41	5M	2.172
20/03/2024	1,41%	0,13	9,35	9,26	9,11	9,35	7M	3.667
19/03/2024	2,22%	0,20	9,22	9,00	9,00	9,27	7M	2.920
18/03/2024	-0,33%	-0,03	9,02	9,05	8,95	9,12	7M	3.469
15/03/2024	-0,33%	-0,03	9,05	9,02	8,93	9,16	8M	3.320
14/03/2024	0,55%	0,05	9,08	9,02	8,90	9,20	13M	4.335
13/03/2024	5,24%	0,45	9,03	8,58	8,58	9,03	24M	4.861
12/03/2024	0,23%	0,02	8,58	8,59	8,57	8,73	23M	4.283
11/03/2024	-1,72%	-0,15	8,56	8,68	8,56	8,82	14M	3.497
08/03/2024	-0,11%	-0,01	8,71	8,71	8,62	8,84	17M	4.723
07/03/2024	-0,34%	-0,03	8,72	8,78	8,70	8,88	8M	3.504
06/03/2024	-1,35%	-0,12	8,75	8,88	8,75	8,94	10M	3.580
05/03/2024	-1,33%	-0,12	8,87	8,99	8,83	9,09	14M	6.188
04/03/2024	1,93%	0,17	8,99	8,86	8,83	9,14	14M	5.628
01/03/2024	-3,08%	-0,28	8,82	9,16	8,81	9,31	41M	12.757
29/02/2024	-4,11%	-0,39	9,10	9,50	9,10	9,55	13M	4.489
28/02/2024	1,39%	0,13	9,49	9,35	9,35	9,58	16M	3.925
27/02/2024	0,00%	0,00	9,36	9,38	9,22	9,57	19M	6.873
26/02/2024	0,11%	0,01	9,36	9,37	8,93	9,42	23M	6.446
23/02/2024	-12,04%	-1,28	9,35	10,34	9,33	10,34	52M	14.091
22/02/2024	3,81%	0,39	10,63	10,33	10,28	10,63	9M	2.714
21/02/2024	-0,10%	-0,01	10,24	10,25	10,19	10,44	8M	2.065
20/02/2024	1,08%	0,11	10,25	10,14	10,08	10,27	7M	2.314
19/02/2024	-0,78%	-0,08	10,14	10,23	10,13	10,29	4M	1.532
16/02/2024	0,99%	0,10	10,22	10,14	10,10	10,30	6M	2.046
15/02/2024	1,71%	0,17	10,12	9,97	9,96	10,14	7M	2.502
14/02/2024	-0,70%	-0,07	9,95	10,00	9,87	10,01	6M	2.761
09/02/2024	-0,79%	-0,08	10,02	10,08	9,92	10,27	10M	3.607
08/02/2024	-1,37%	-0,14	10,10	10,24	9,98	10,30	6M	2.130
07/02/2024	0,89%	0,09	10,24	10,15	10,15	10,35	6M	1.937
06/02/2024	2,53%	0,25	10,15	9,90	9,90	10,15	10M	2.904
05/02/2024	0,10%	0,01	9,90	9,89	9,88	10,09	6M	2.631
02/02/2024	0,61%	0,06	9,89	9,85	9,85	10,04	9M	2.888
01/02/2024	0,92%	0,09	9,83	9,75	9,75	9,89	10M	4.892
31/01/2024	-1,42%	-0,14	9,74	9,88	9,74	10,05	13M	5.584
30/01/2024	-1,20%	-0,12	9,88	9,99	9,86	10,04	6M	3.184
29/01/2024	-0,10%	-0,01	10,00	10,05	9,94	10,14	8M	3.320
26/01/2024	-0,10%	-0,01	10,01	10,09	10,01	10,14	6M	2.119
25/01/2024	-4,02%	-0,42	10,02	10,43	10,01	10,46	9M	3.345
24/01/2024	3,26%	0,33	10,44	10,12	10,06	10,47	17M	6.794
23/01/2024	2,64%	0,26	10,11	9,86	9,86	10,20	12M	4.940
22/01/2024	-2,48%	-0,25	9,85	10,10	9,85	10,12	11M	4.126
19/01/2024	1,51%	0,15	10,10	9,95	9,95	10,17	6M	2.189
18/01/2024	-2,55%	-0,26	9,95	10,23	9,94	10,30	16M	7.777
17/01/2024	-3,04%	-0,32	10,21	10,52	10,20	10,57	10M	4.081
16/01/2024	-0,94%	-0,10	10,53	10,62	10,50	10,71	7M	3.638
15/01/2024	0,57%	0,06	10,63	10,57	10,51	10,67	4M	1.386
12/01/2024	0,57%	0,06	10,57	10,51	10,46	10,63	6M	2.393
11/01/2024	-0,28%	-0,03	10,51	10,55	10,43	10,61	7M	3.180
10/01/2024	-1,77%	-0,19	10,54	10,73	10,54	10,79	6M	1.946
09/01/2024	-0,65%	-0,07	10,73	10,78	10,64	10,78	5M	2.025
08/01/2024	1,03%	0,11	10,80	10,69	10,63	10,89	7M	2.268
05/01/2024	2,79%	0,29	10,69	10,40	10,35	10,74	7M	2.074
04/01/2024	-2,07%	-0,22	10,40	10,61	10,40	10,66	8M	2.984
03/01/2024	0,28%	0,03	10,62	10,60	10,56	10,76	7M	2.745
02/01/2024	-3,02%	-0,33	10,59	10,95	10,59	10,95	12M	6.658
28/12/2023	1,02%	0,11	10,92	10,84	10,78	10,98	8M	3.168
27/12/2023	0,19%	0,02	10,81	10,82	10,71	11,00	13M	4.456
26/12/2023	-1,64%	-0,18	10,79	11,00	10,79	11,06	7M	2.628
22/12/2023	0,37%	0,04	10,97	10,93	10,85	11,08	7M	2.836
21/12/2023	-0,09%	-0,01	10,93	11,00	10,85	11,02	7M	2.792
20/12/2023	-2,93%	-0,33	10,94	11,21	10,85	11,24	12M	2.990
19/12/2023	1,35%	0,15	11,27	11,18	11,06	11,35	9M	2.512
18/12/2023	0,09%	0,01	11,12	11,17	11,01	11,26	7M	2.482
15/12/2023	-0,36%	-0,04	11,11	11,21	10,95	11,24	8M	2.899
14/12/2023	1,55%	0,17	11,15	11,01	11,01	11,24	12M	3.891
13/12/2023	-1,08%	-0,12	10,98	11,14	10,79	11,20	14M	3.898
12/12/2023	1,83%	0,20	11,10	10,90	10,90	11,27	12M	4.267
11/12/2023	0,37%	0,04	10,90	10,85	10,75	11,07	10M	4.615
08/12/2023	2,45%	0,26	10,86	10,60	10,58	10,95	11M	2.978
07/12/2023	1,15%	0,12	10,60	10,44	10,41	10,71	9M	3.255
06/12/2023	-7,58%	-0,86	10,48	11,40	10,47	11,49	21M	5.369
05/12/2023	3,94%	0,43	11,34	10,90	10,85	11,35	17M	4.726
04/12/2023	3,51%	0,37	10,91	10,54	10,54	11,00	20M	6.180
01/12/2023	2,53%	0,26	10,54	10,29	10,19	10,69	19M	7.978
30/11/2023	-0,77%	-0,08	10,28	10,38	10,26	10,41	40M	5.071
29/11/2023	-1,71%	-0,18	10,36	10,54	10,36	10,59	16M	5.667
28/11/2023	-0,28%	-0,03	10,54	10,56	10,41	10,62	14M	8.598
27/11/2023	2,52%	0,26	10,57	10,30	10,21	10,62	15M	6.834
24/11/2023	-2,64%	-0,28	10,31	10,66	10,27	10,66	9M	3.502
23/11/2023	0,00%	0,00	10,59	10,64	10,59	10,70	5M	1.801
22/11/2023	-0,94%	-0,10	10,59	10,69	10,59	10,89	8M	3.362
21/11/2023	-1,57%	-0,17	10,69	10,82	10,69	10,95	10M	3.542
20/11/2023	-0,37%	-0,04	10,86	10,90	10,84	11,08	10M	4.315
17/11/2023	-1,18%	-0,13	10,90	11,07	10,87	11,17	13M	4.598
16/11/2023	0,73%	0,08	11,03	10,95	10,83	11,21	15M	5.229
14/11/2023	1,96%	0,21	10,95	10,80	10,73	11,06	11M	4.226
13/11/2023	-0,56%	-0,06	10,74	10,80	10,70	10,87	5M	2.031
10/11/2023	1,22%	0,13	10,80	10,68	10,68	10,95	11M	2.634
09/11/2023	0,09%	0,01	10,67	10,64	10,56	10,83	9M	2.400
08/11/2023	0,57%	0,06	10,66	10,60	10,60	10,92	11M	3.967
07/11/2023	-0,84%	-0,09	10,60	10,69	10,52	10,73	8M	3.011
06/11/2023	0,85%	0,09	10,69	10,58	10,55	10,81	10M	3.854
03/11/2023	0,28%	0,03	10,60	10,65	10,40	10,75	11M	4.069
01/11/2023	-	-	10,57	10,77	10,45	10,80	17M	6.146

Date,Open,High,Low,Close,Volume
17-May-24,8.89,8.89,8.74,8.88,8533838
16-May-24,8.80,8.87,8.76,8.87,5968087
15-May-24,8.94,8.99,8.75,8.77,9639194
14-May-24,8.91,8.98,8.84,8.94,7313976
13-May-24,8.84,8.95,8.84,8.89,3679603
10-May-24,9.02,9.02,8.81,8.81,4122421
09-May-24,8.87,9.03,8.84,9.02,6126085
08-May-24,8.82,9.05,8.77,9.01,8340205
07-May-24,9.00,9.07,8.79,8.79,8937910
06-May-24,9.09,9.16,8.98,8.99,5199559
03-May-24,8.96,9.16,8.94,9.09,6819179
02-May-24,9.02,9.14,8.62,8.92,20875282
30-Apr-24,8.79,9.14,8.67,9.01,10249470
29-Apr-24,9.03,9.04,8.79,8.96,13680138
26-Apr-24,9.09,9.40,9.06,9.40,8197663
25-Apr-24,9.10,9.12,8.95,9.02,8531646
24-Apr-24,9.16,9.18,9.05,9.08,5503259
23-Apr-24,9.17,9.24,9.12,9.15,4505130
22-Apr-24,9.30,9.35,9.18,9.20,4750429
19-Apr-24,9.04,9.33,9.04,9.30,8195403
18-Apr-24,9.09,9.17,9.02,9.07,4833682
17-Apr-24,9.15,9.28,9.10,9.10,7021540
16-Apr-24,9.17,9.21,9.01,9.11,13569022
15-Apr-24,9.33,9.34,9.14,9.18,7458462
12-Apr-24,9.50,9.50,9.28,9.31,6140077
11-Apr-24,9.52,9.56,9.37,9.46,5389323
10-Apr-24,9.63,9.64,9.42,9.45,7112659
09-Apr-24,9.51,9.64,9.46,9.63,8014104
08-Apr-24,9.25,9.49,9.23,9.44,8852506
05-Apr-24,9.25,9.28,9.10,9.21,7806823
04-Apr-24,9.23,9.36,9.15,9.25,5304715
03-Apr-24,9.34,9.34,9.07,9.25,6782050
02-Apr-24,9.26,9.37,9.12,9.28,7864937
01-Apr-24,9.27,9.45,9.24,9.26,12364483
28-Mar-24,9.29,9.41,9.21,9.21,11299547
27-Mar-24,9.29,9.31,9.18,9.29,6499363
26-Mar-24,9.26,9.32,9.20,9.28,5988714
25-Mar-24,9.13,9.33,9.09,9.22,8039082
22-Mar-24,9.16,9.16,9.06,9.06,3919382
21-Mar-24,9.38,9.41,9.11,9.11,5314143
20-Mar-24,9.26,9.35,9.11,9.35,7261239
19-Mar-24,9.00,9.27,9.00,9.22,7002411
18-Mar-24,9.05,9.12,8.95,9.02,6525876
15-Mar-24,9.02,9.16,8.93,9.05,8106555
14-Mar-24,9.02,9.20,8.90,9.08,12902417
13-Mar-24,8.58,9.03,8.58,9.03,24408492
12-Mar-24,8.59,8.73,8.57,8.58,22630590
11-Mar-24,8.68,8.82,8.56,8.56,13744887
08-Mar-24,8.71,8.84,8.62,8.71,16665007
07-Mar-24,8.78,8.88,8.70,8.72,8371956
06-Mar-24,8.88,8.94,8.75,8.75,10049826
05-Mar-24,8.99,9.09,8.83,8.87,13973364
04-Mar-24,8.86,9.14,8.83,8.99,14235084
01-Mar-24,9.16,9.31,8.81,8.82,41107274
29-Feb-24,9.50,9.55,9.10,9.10,13397779
28-Feb-24,9.35,9.58,9.35,9.49,16353604
27-Feb-24,9.38,9.57,9.22,9.36,19065062
26-Feb-24,9.37,9.42,8.93,9.36,23225424
23-Feb-24,10.34,10.34,9.33,9.35,52426891
22-Feb-24,10.33,10.63,10.28,10.63,9099080
21-Feb-24,10.25,10.44,10.19,10.24,7587171
20-Feb-24,10.14,10.27,10.08,10.25,6860753
19-Feb-24,10.23,10.29,10.13,10.14,4052100
16-Feb-24,10.14,10.30,10.10,10.22,5887964
15-Feb-24,9.97,10.14,9.96,10.12,7042880
14-Feb-24,10.00,10.01,9.87,9.95,6313761
09-Feb-24,10.08,10.27,9.92,10.02,9769128
08-Feb-24,10.24,10.30,9.98,10.10,5646586
07-Feb-24,10.15,10.35,10.15,10.24,5992077
06-Feb-24,9.90,10.15,9.90,10.15,10236558
05-Feb-24,9.89,10.09,9.88,9.90,6342432
02-Feb-24,9.85,10.04,9.85,9.89,8829376
01-Feb-24,9.75,9.89,9.75,9.83,10337982
31-Jan-24,9.88,10.05,9.74,9.74,12999928
30-Jan-24,9.99,10.04,9.86,9.88,5858567
29-Jan-24,10.05,10.14,9.94,10.00,7544087
26-Jan-24,10.09,10.14,10.01,10.01,5673356
25-Jan-24,10.43,10.46,10.01,10.02,8769969
24-Jan-24,10.12,10.47,10.06,10.44,16766642
23-Jan-24,9.86,10.20,9.86,10.11,11818649
22-Jan-24,10.10,10.12,9.85,9.85,11139851
19-Jan-24,9.95,10.17,9.95,10.10,5613923
18-Jan-24,10.23,10.30,9.94,9.95,15652094
17-Jan-24,10.52,10.57,10.20,10.21,9691061
16-Jan-24,10.62,10.71,10.50,10.53,7011510
15-Jan-24,10.57,10.67,10.51,10.63,3843000
12-Jan-24,10.51,10.63,10.46,10.57,6059453
11-Jan-24,10.55,10.61,10.43,10.51,7259500
10-Jan-24,10.73,10.79,10.54,10.54,5885716
09-Jan-24,10.78,10.78,10.64,10.73,5061559
08-Jan-24,10.69,10.89,10.63,10.80,6744324
05-Jan-24,10.40,10.74,10.35,10.69,7079062
04-Jan-24,10.61,10.66,10.40,10.40,8032311
03-Jan-24,10.60,10.76,10.56,10.62,7019320
02-Jan-24,10.95,10.95,10.59,10.59,12147526
28-Dec-23,10.84,10.98,10.78,10.92,7990882
27-Dec-23,10.82,11.00,10.71,10.81,13005588
26-Dec-23,11.00,11.06,10.79,10.79,7013320
22-Dec-23,10.93,11.08,10.85,10.97,7407710
21-Dec-23,11.00,11.02,10.85,10.93,6926728
20-Dec-23,11.21,11.24,10.85,10.94,11638933
19-Dec-23,11.18,11.35,11.06,11.27,9186558
18-Dec-23,11.17,11.26,11.01,11.12,7490539
15-Dec-23,11.21,11.24,10.95,11.11,8024854
14-Dec-23,11.01,11.24,11.01,11.15,11890722
13-Dec-23,11.14,11.20,10.79,10.98,13810678
12-Dec-23,10.90,11.27,10.90,11.10,12176636
11-Dec-23,10.85,11.07,10.75,10.90,10260021
08-Dec-23,10.60,10.95,10.58,10.86,11488469
07-Dec-23,10.44,10.71,10.41,10.60,9463644
06-Dec-23,11.40,11.49,10.47,10.48,20677918
05-Dec-23,10.90,11.35,10.85,11.34,17443537
04-Dec-23,10.54,11.00,10.54,10.91,19767784
01-Dec-23,10.29,10.69,10.19,10.54,19249449
30-Nov-23,10.38,10.41,10.26,10.28,40175952
29-Nov-23,10.54,10.59,10.36,10.36,15567236
28-Nov-23,10.56,10.62,10.41,10.54,14232181
27-Nov-23,10.30,10.62,10.21,10.57,15243260
24-Nov-23,10.66,10.66,10.27,10.31,9269019
23-Nov-23,10.64,10.70,10.59,10.59,4571766
22-Nov-23,10.69,10.89,10.59,10.59,7868823
21-Nov-23,10.82,10.95,10.69,10.69,9505686
20-Nov-23,10.90,11.08,10.84,10.86,9620026
17-Nov-23,11.07,11.17,10.87,10.90,13364498
16-Nov-23,10.95,11.21,10.83,11.03,15194591
14-Nov-23,10.80,11.06,10.73,10.95,10876547
13-Nov-23,10.80,10.87,10.70,10.74,4828099
10-Nov-23,10.68,10.95,10.68,10.80,10796984
09-Nov-23,10.64,10.83,10.56,10.67,9029015
08-Nov-23,10.60,10.92,10.60,10.66,10923383
07-Nov-23,10.69,10.73,10.52,10.60,8384873
06-Nov-23,10.58,10.81,10.55,10.69,10280216
03-Nov-23,10.65,10.75,10.40,10.60,10997647
01-Nov-23,10.77,10.80,10.45,10.57,17021862

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RANI3