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
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	-2,13%	-0,23	10,57	10,77	10,45	10,80	17M	6.146
31/10/2023	-2,70%	-0,30	10,80	11,23	10,48	11,23	20M	5.967
30/10/2023	-1,07%	-0,12	11,10	11,20	10,97	11,21	9M	3.169
27/10/2023	-0,44%	-0,05	11,22	11,27	11,12	11,43	7M	2.289
26/10/2023	0,62%	0,07	11,27	11,20	11,14	11,32	6M	2.445
25/10/2023	-1,41%	-0,16	11,20	11,35	11,16	11,41	7M	2.390
24/10/2023	-0,35%	-0,04	11,36	11,48	11,20	11,50	7M	2.253
23/10/2023	0,71%	0,08	11,40	11,30	11,14	11,48	8M	2.191
20/10/2023	1,07%	0,12	11,32	11,16	11,12	11,38	9M	2.446
19/10/2023	1,17%	0,13	11,20	11,07	11,06	11,30	7M	2.145
18/10/2023	-4,24%	-0,49	11,07	11,50	11,07	11,50	18M	2.489
17/10/2023	-0,17%	-0,02	11,56	11,51	11,37	11,66	10M	2.406
16/10/2023	-0,52%	-0,06	11,58	11,72	11,50	11,72	8M	2.529
13/10/2023	-0,51%	-0,06	11,64	11,75	11,50	11,75	9M	3.302
11/10/2023	0,09%	0,01	11,70	11,72	11,51	11,79	6M	2.573
10/10/2023	1,30%	0,15	11,69	11,57	11,57	11,82	9M	3.527
09/10/2023	-0,86%	-0,10	11,54	11,60	11,35	11,60	12M	4.076
06/10/2023	-1,02%	-0,12	11,64	11,69	11,52	11,84	11M	2.859
05/10/2023	-1,51%	-0,18	11,76	12,00	11,70	12,06	7M	1.714
04/10/2023	0,34%	0,04	11,94	11,87	11,83	12,10	6M	2.075
03/10/2023	-0,34%	-0,04	11,90	11,88	11,81	12,31	16M	5.123
02/10/2023	-5,76%	-0,73	11,94	12,66	11,60	12,66	33M	5.708
29/09/2023	-0,31%	-0,04	12,67	12,90	12,57	12,92	8M	1.884
28/09/2023	3,00%	0,37	12,71	12,30	12,30	12,85	10M	2.730
27/09/2023	-0,24%	-0,03	12,34	12,40	12,15	12,52	11M	3.128
26/09/2023	-2,60%	-0,33	12,37	12,69	12,31	12,69	10M	3.262
25/09/2023	0,79%	0,10	12,70	12,60	12,40	12,70	10M	3.384
22/09/2023	-1,87%	-0,24	12,60	12,87	12,50	12,93	10M	2.963
21/09/2023	-1,23%	-0,16	12,84	12,95	12,78	13,10	13M	3.944
20/09/2023	1,40%	0,18	13,00	12,82	12,76	13,04	13M	3.076
19/09/2023	2,81%	0,35	12,82	12,57	12,45	12,86	10M	3.267
18/09/2023	-0,32%	-0,04	12,47	12,52	12,31	12,62	12M	3.829
15/09/2023	3,22%	0,39	12,51	12,09	12,07	12,80	8M	2.836
14/09/2023	0,75%	0,09	12,12	12,07	12,07	12,38	11M	3.716
13/09/2023	2,38%	0,28	12,03	11,69	11,66	12,13	19M	5.006
12/09/2023	4,17%	0,47	11,75	11,32	11,28	11,75	17M	4.601
11/09/2023	2,73%	0,30	11,28	11,15	11,01	11,28	9M	2.799
08/09/2023	0,92%	0,10	10,98	10,91	10,80	11,06	9M	3.104
06/09/2023	-1,54%	-0,17	10,88	11,11	10,87	11,15	9M	2.853
05/09/2023	0,27%	0,03	11,05	11,07	10,91	11,07	7M	2.601
04/09/2023	-2,04%	-0,23	11,02	11,36	10,90	11,36	16M	4.507
01/09/2023	2,46%	0,27	11,25	11,11	10,99	11,38	16M	7.538
31/08/2023	-2,05%	-0,23	10,98	11,21	10,92	11,28	11M	3.970
30/08/2023	3,51%	0,38	11,21	10,85	10,76	11,23	14M	4.367
29/08/2023	2,36%	0,25	10,83	10,64	10,58	10,84	7M	2.396
28/08/2023	2,12%	0,22	10,58	10,46	10,30	10,64	11M	2.706
25/08/2023	-1,89%	-0,20	10,36	10,61	10,30	10,61	7M	2.305
24/08/2023	-1,31%	-0,14	10,56	10,76	10,47	10,76	6M	1.856
23/08/2023	1,90%	0,20	10,70	10,50	10,46	10,77	8M	2.558
22/08/2023	1,45%	0,15	10,50	10,36	10,33	10,55	7M	2.764
21/08/2023	-2,54%	-0,27	10,35	10,60	10,28	10,60	8M	2.788
18/08/2023	1,53%	0,16	10,62	10,42	10,32	10,63	7M	3.599
17/08/2023	-0,85%	-0,09	10,46	10,55	10,32	10,55	7M	2.874
16/08/2023	0,76%	0,08	10,55	10,42	10,36	10,78	13M	3.653
15/08/2023	-2,97%	-0,32	10,47	10,79	10,46	10,83	10M	3.540
14/08/2023	0,84%	0,09	10,79	10,79	10,71	10,98	11M	3.132
11/08/2023	0,66%	0,07	10,70	10,63	10,58	10,75	6M	1.769
10/08/2023	-1,12%	-0,12	10,63	10,76	10,57	10,81	5M	1.821
09/08/2023	1,03%	0,11	10,75	10,70	10,54	10,82	9M	2.323
08/08/2023	-4,74%	-0,53	10,64	10,83	10,50	10,90	16M	3.969
07/08/2023	4,00%	0,43	11,17	10,81	10,79	11,17	11M	2.910
04/08/2023	1,70%	0,18	10,74	10,55	10,52	10,80	8M	3.293
03/08/2023	2,42%	0,25	10,56	10,35	10,35	10,65	10M	3.146
02/08/2023	1,48%	0,15	10,31	10,19	10,12	10,34	12M	5.243
01/08/2023	-0,39%	-0,04	10,16	10,19	9,76	10,31	24M	8.856
31/07/2023	2,20%	0,22	10,20	10,10	10,07	10,38	19M	5.467
28/07/2023	3,31%	0,32	9,98	9,76	9,76	10,15	11M	3.507
27/07/2023	-1,02%	-0,10	9,66	9,78	9,66	9,85	5M	1.953
26/07/2023	1,04%	0,10	9,76	9,63	9,56	9,85	6M	2.074
25/07/2023	-1,13%	-0,11	9,66	9,80	9,66	9,86	6M	2.310
24/07/2023	0,93%	0,09	9,77	9,68	9,66	9,84	6M	2.356
21/07/2023	-0,41%	-0,04	9,68	9,70	9,66	9,85	6M	2.563
20/07/2023	0,83%	0,08	9,72	9,68	9,62	9,76	7M	2.192
19/07/2023	-3,12%	-0,31	9,64	10,02	9,62	10,02	6M	2.010
18/07/2023	0,91%	0,09	9,95	9,86	9,79	10,10	9M	3.112
17/07/2023	0,10%	0,01	9,86	9,80	9,61	9,87	9M	3.528
14/07/2023	0,10%	0,01	9,85	9,80	9,67	9,88	6M	2.788
13/07/2023	0,92%	0,09	9,84	9,80	9,70	9,93	7M	3.122
12/07/2023	0,10%	0,01	9,75	9,79	9,64	9,90	8M	3.621
11/07/2023	0,41%	0,04	9,74	9,63	9,49	9,77	7M	2.843
10/07/2023	0,52%	0,05	9,70	9,56	9,56	9,78	4M	2.122
07/07/2023	1,90%	0,18	9,65	9,55	9,48	9,71	6M	2.836
06/07/2023	-3,17%	-0,31	9,47	9,79	9,46	9,79	8M	3.354
05/07/2023	1,45%	0,14	9,78	9,59	9,58	9,87	9M	3.040
04/07/2023	-0,21%	-0,02	9,64	9,66	9,54	9,66	5M	2.102
03/07/2023	4,21%	0,39	9,66	9,29	9,25	9,96	27M	9.702
30/06/2023	1,09%	0,10	9,27	9,20	9,15	9,33	9M	3.714
29/06/2023	1,78%	0,16	9,17	9,04	9,01	9,24	8M	2.491
28/06/2023	1,58%	0,14	9,01	9,01	8,96	9,13	6M	2.678
27/06/2023	-1,99%	-0,18	8,87	9,06	8,87	9,16	6M	2.210
26/06/2023	-1,74%	-0,16	9,05	9,22	8,96	9,26	17M	3.399
23/06/2023	-1,29%	-0,12	9,21	9,31	9,12	9,44	10M	4.932
22/06/2023	1,63%	0,15	9,33	9,17	9,03	9,33	8M	2.688
21/06/2023	-1,61%	-0,15	9,18	9,37	9,12	9,41	8M	3.076
20/06/2023	7,86%	0,68	9,33	8,75	8,70	9,45	22M	6.249
19/06/2023	2,37%	0,20	8,65	8,53	8,47	8,65	5M	2.075
16/06/2023	-0,59%	-0,05	8,45	8,50	8,45	8,62	9M	3.574
15/06/2023	1,19%	0,10	8,50	8,47	8,44	8,70	16M	7.427
14/06/2023	-1,29%	-0,11	8,40	8,54	8,29	8,66	27M	6.366
13/06/2023	-1,62%	-0,14	8,51	8,69	8,46	8,79	7M	3.099
12/06/2023	1,05%	0,09	8,65	8,59	8,58	8,69	6M	2.984
09/06/2023	0,12%	0,01	8,56	8,61	8,51	8,67	10M	4.145
07/06/2023	-1,16%	-0,10	8,55	8,66	8,51	8,74	9M	3.498
06/06/2023	0,93%	0,08	8,65	8,65	8,56	8,72	8M	2.926
05/06/2023	-0,46%	-0,04	8,57	8,69	8,50	8,74	6M	2.855
02/06/2023	2,87%	0,24	8,61	8,45	8,43	8,65	12M	5.888
01/06/2023	0,60%	0,05	8,37	8,40	8,25	8,47	15M	7.964
31/05/2023	-0,60%	-0,05	8,32	8,40	8,32	8,52	9M	4.179
30/05/2023	-1,18%	-0,10	8,37	8,50	8,31	8,54	7M	3.079
29/05/2023	-1,63%	-0,14	8,47	8,61	8,45	8,69	7M	2.556
26/05/2023	0,35%	0,03	8,61	8,66	8,51	8,76	9M	3.372
25/05/2023	-0,46%	-0,04	8,58	8,63	8,58	8,84	9M	3.380
24/05/2023	-2,05%	-0,18	8,62	8,82	8,58	8,89	6M	2.798
23/05/2023	1,03%	0,09	8,80	8,69	8,63	8,88	5M	2.170
22/05/2023	-1,36%	-0,12	8,71	8,89	8,69	8,97	7M	2.462
19/05/2023	-	-	8,83	8,76	8,68	8,98	9M	3.793

Date,Open,High,Low,Close,Volume
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
31-Oct-23,11.23,11.23,10.48,10.80,20160292
30-Oct-23,11.20,11.21,10.97,11.10,9202435
27-Oct-23,11.27,11.43,11.12,11.22,6641246
26-Oct-23,11.20,11.32,11.14,11.27,6402934
25-Oct-23,11.35,11.41,11.16,11.20,6618640
24-Oct-23,11.48,11.50,11.20,11.36,7437410
23-Oct-23,11.30,11.48,11.14,11.40,8320076
20-Oct-23,11.16,11.38,11.12,11.32,8849931
19-Oct-23,11.07,11.30,11.06,11.20,7359180
18-Oct-23,11.50,11.50,11.07,11.07,18428516
17-Oct-23,11.51,11.66,11.37,11.56,9579825
16-Oct-23,11.72,11.72,11.50,11.58,7506457
13-Oct-23,11.75,11.75,11.50,11.64,9474959
11-Oct-23,11.72,11.79,11.51,11.70,6464779
10-Oct-23,11.57,11.82,11.57,11.69,8765036
09-Oct-23,11.60,11.60,11.35,11.54,11894480
06-Oct-23,11.69,11.84,11.52,11.64,11070512
05-Oct-23,12.00,12.06,11.70,11.76,7349170
04-Oct-23,11.87,12.10,11.83,11.94,6342387
03-Oct-23,11.88,12.31,11.81,11.90,15579651
02-Oct-23,12.66,12.66,11.60,11.94,33207025
29-Sep-23,12.90,12.92,12.57,12.67,8001249
28-Sep-23,12.30,12.85,12.30,12.71,9838467
27-Sep-23,12.40,12.52,12.15,12.34,10736526
26-Sep-23,12.69,12.69,12.31,12.37,10155726
25-Sep-23,12.60,12.70,12.40,12.70,9670895
22-Sep-23,12.87,12.93,12.50,12.60,9647380
21-Sep-23,12.95,13.10,12.78,12.84,13291443
20-Sep-23,12.82,13.04,12.76,13.00,12748774
19-Sep-23,12.57,12.86,12.45,12.82,10235024
18-Sep-23,12.52,12.62,12.31,12.47,11616239
15-Sep-23,12.09,12.80,12.07,12.51,7738559
14-Sep-23,12.07,12.38,12.07,12.12,11269661
13-Sep-23,11.69,12.13,11.66,12.03,19495095
12-Sep-23,11.32,11.75,11.28,11.75,17148770
11-Sep-23,11.15,11.28,11.01,11.28,8570032
08-Sep-23,10.91,11.06,10.80,10.98,9186289
06-Sep-23,11.11,11.15,10.87,10.88,9198281
05-Sep-23,11.07,11.07,10.91,11.05,6570873
04-Sep-23,11.36,11.36,10.90,11.02,15897823
01-Sep-23,11.11,11.38,10.99,11.25,16190474
31-Aug-23,11.21,11.28,10.92,10.98,10997036
30-Aug-23,10.85,11.23,10.76,11.21,13604919
29-Aug-23,10.64,10.84,10.58,10.83,7182940
28-Aug-23,10.46,10.64,10.30,10.58,11053410
25-Aug-23,10.61,10.61,10.30,10.36,7125490
24-Aug-23,10.76,10.76,10.47,10.56,6167007
23-Aug-23,10.50,10.77,10.46,10.70,8384577
22-Aug-23,10.36,10.55,10.33,10.50,7288824
21-Aug-23,10.60,10.60,10.28,10.35,7574251
18-Aug-23,10.42,10.63,10.32,10.62,7468144
17-Aug-23,10.55,10.55,10.32,10.46,7076553
16-Aug-23,10.42,10.78,10.36,10.55,12621140
15-Aug-23,10.79,10.83,10.46,10.47,9606751
14-Aug-23,10.79,10.98,10.71,10.79,10519075
11-Aug-23,10.63,10.75,10.58,10.70,6354355
10-Aug-23,10.76,10.81,10.57,10.63,5236269
09-Aug-23,10.70,10.82,10.54,10.75,8518250
08-Aug-23,10.83,10.90,10.50,10.64,15668345
07-Aug-23,10.81,11.17,10.79,11.17,11442763
04-Aug-23,10.55,10.80,10.52,10.74,7975985
03-Aug-23,10.35,10.65,10.35,10.56,9826413
02-Aug-23,10.19,10.34,10.12,10.31,11771255
01-Aug-23,10.19,10.31,9.76,10.16,23936120
31-Jul-23,10.10,10.38,10.07,10.20,18860072
28-Jul-23,9.76,10.15,9.76,9.98,10923451
27-Jul-23,9.78,9.85,9.66,9.66,4589299
26-Jul-23,9.63,9.85,9.56,9.76,6274646
25-Jul-23,9.80,9.86,9.66,9.66,6201850
24-Jul-23,9.68,9.84,9.66,9.77,6207024
21-Jul-23,9.70,9.85,9.66,9.68,5942678
20-Jul-23,9.68,9.76,9.62,9.72,6789322
19-Jul-23,10.02,10.02,9.62,9.64,5882377
18-Jul-23,9.86,10.10,9.79,9.95,8802957
17-Jul-23,9.80,9.87,9.61,9.86,8552526
14-Jul-23,9.80,9.88,9.67,9.85,6492125
13-Jul-23,9.80,9.93,9.70,9.84,6592039
12-Jul-23,9.79,9.90,9.64,9.75,8069404
11-Jul-23,9.63,9.77,9.49,9.74,6681954
10-Jul-23,9.56,9.78,9.56,9.70,4398492
07-Jul-23,9.55,9.71,9.48,9.65,6377790
06-Jul-23,9.79,9.79,9.46,9.47,7886599
05-Jul-23,9.59,9.87,9.58,9.78,8637012
04-Jul-23,9.66,9.66,9.54,9.64,5020281
03-Jul-23,9.29,9.96,9.25,9.66,27329957
30-Jun-23,9.20,9.33,9.15,9.27,9317982
29-Jun-23,9.04,9.24,9.01,9.17,8268671
28-Jun-23,9.01,9.13,8.96,9.01,6135741
27-Jun-23,9.06,9.16,8.87,8.87,5896927
26-Jun-23,9.22,9.26,8.96,9.05,17289125
23-Jun-23,9.31,9.44,9.12,9.21,10093658
22-Jun-23,9.17,9.33,9.03,9.33,7869093
21-Jun-23,9.37,9.41,9.12,9.18,8425324
20-Jun-23,8.75,9.45,8.70,9.33,21928510
19-Jun-23,8.53,8.65,8.47,8.65,4936801
16-Jun-23,8.50,8.62,8.45,8.45,8574166
15-Jun-23,8.47,8.70,8.44,8.50,15661229
14-Jun-23,8.54,8.66,8.29,8.40,26814242
13-Jun-23,8.69,8.79,8.46,8.51,6950966
12-Jun-23,8.59,8.69,8.58,8.65,6310553
09-Jun-23,8.61,8.67,8.51,8.56,9536638
07-Jun-23,8.66,8.74,8.51,8.55,8735639
06-Jun-23,8.65,8.72,8.56,8.65,8310001
05-Jun-23,8.69,8.74,8.50,8.57,5908536
02-Jun-23,8.45,8.65,8.43,8.61,12141470
01-Jun-23,8.40,8.47,8.25,8.37,14502241
31-May-23,8.40,8.52,8.32,8.32,9198374
30-May-23,8.50,8.54,8.31,8.37,6801450
29-May-23,8.61,8.69,8.45,8.47,6950902
26-May-23,8.66,8.76,8.51,8.61,8608433
25-May-23,8.63,8.84,8.58,8.58,8639520
24-May-23,8.82,8.89,8.58,8.62,6343423
23-May-23,8.69,8.88,8.63,8.80,5443384
22-May-23,8.89,8.97,8.69,8.71,6780987
19-May-23,8.76,8.98,8.68,8.83,9445636

*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