Cotação atual, histórico e gráfico do papel: RANI3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Apr-25,7.55,7.68,7.50,7.64,3813066
28-Apr-25,7.48,7.57,7.43,7.54,2685561
25-Apr-25,7.43,7.62,7.40,7.48,4500713
24-Apr-25,7.11,7.48,7.10,7.44,7455432
23-Apr-25,7.25,7.46,7.24,7.41,5021618
22-Apr-25,7.17,7.27,7.15,7.25,2420930
17-Apr-25,7.11,7.20,7.11,7.17,1936921
16-Apr-25,7.16,7.20,7.11,7.13,2536241
15-Apr-25,7.25,7.25,7.14,7.16,2036601
14-Apr-25,7.20,7.29,7.16,7.25,3055366
11-Apr-25,7.09,7.21,7.04,7.20,2541902
10-Apr-25,7.21,7.24,7.06,7.09,3089038
09-Apr-25,7.03,7.31,6.99,7.21,4956354
08-Apr-25,7.23,7.27,7.05,7.06,4276687
07-Apr-25,7.19,7.35,7.12,7.15,4348220
04-Apr-25,7.30,7.35,7.16,7.33,6527756
03-Apr-25,7.33,7.49,7.31,7.39,5871568
02-Apr-25,7.25,7.43,7.23,7.35,5254670
01-Apr-25,7.19,7.30,7.17,7.26,4510205
31-Mar-25,7.18,7.21,7.11,7.21,2818016
28-Mar-25,7.24,7.24,7.14,7.17,3282599
27-Mar-25,7.21,7.29,7.15,7.18,4338444
26-Mar-25,7.32,7.33,7.15,7.21,4656202
25-Mar-25,7.20,7.35,7.20,7.28,3143369
24-Mar-25,7.26,7.27,7.17,7.20,2883788
21-Mar-25,7.24,7.30,7.16,7.22,3333383
20-Mar-25,7.36,7.39,7.20,7.21,4428390
19-Mar-25,7.40,7.53,7.29,7.36,5548698
18-Mar-25,7.41,7.55,7.36,7.39,2411511
17-Mar-25,7.34,7.53,7.34,7.48,2873116
14-Mar-25,7.36,7.43,7.28,7.35,2302534
13-Mar-25,7.18,7.36,7.12,7.31,2659340
12-Mar-25,7.17,7.28,7.15,7.22,3333670
11-Mar-25,7.45,7.70,7.19,7.19,4844275
10-Mar-25,7.70,7.74,7.61,7.69,5771317
07-Mar-25,7.56,7.75,7.48,7.69,7170940
06-Mar-25,7.32,7.62,7.32,7.56,7857328
05-Mar-25,7.35,7.39,7.24,7.24,2958386
28-Feb-25,7.39,7.45,7.24,7.27,4166053
27-Feb-25,7.32,7.40,7.21,7.39,3589516
26-Feb-25,7.59,7.62,7.27,7.28,5274614
25-Feb-25,7.50,7.66,7.49,7.55,6572599
24-Feb-25,7.25,7.78,7.21,7.50,21923557
21-Feb-25,7.14,7.27,6.86,7.21,17667658
20-Feb-25,7.16,7.18,7.07,7.17,3715904
19-Feb-25,7.18,7.18,7.06,7.16,3982718
18-Feb-25,7.22,7.23,7.11,7.18,2701212
17-Feb-25,7.19,7.40,7.15,7.22,5542774
14-Feb-25,7.00,7.17,7.00,7.16,8164263
13-Feb-25,7.02,7.05,6.86,7.01,7366663
12-Feb-25,7.15,7.18,7.02,7.02,4463873
11-Feb-25,7.11,7.21,7.05,7.21,2170644
10-Feb-25,7.04,7.19,7.02,7.11,4507946
07-Feb-25,7.25,7.27,7.03,7.05,3657575
06-Feb-25,7.22,7.26,7.15,7.19,3249634
05-Feb-25,7.29,7.38,7.23,7.23,2981616
04-Feb-25,7.46,7.48,7.34,7.36,3433479
03-Feb-25,7.28,7.47,7.18,7.47,5938863
31-Jan-25,7.41,7.47,7.26,7.30,7065251
30-Jan-25,7.08,7.31,7.05,7.30,3825329
29-Jan-25,7.07,7.13,6.99,7.05,6150808
28-Jan-25,7.30,7.30,7.05,7.06,3997171
27-Jan-25,7.10,7.33,7.06,7.29,5815044
24-Jan-25,7.09,7.17,7.01,7.11,4130727
23-Jan-25,7.04,7.10,6.99,7.03,2032538
22-Jan-25,7.01,7.08,7.00,7.08,2354922
21-Jan-25,7.09,7.15,6.95,7.01,4868553
20-Jan-25,6.96,7.10,6.94,7.08,4249798
17-Jan-25,7.04,7.04,6.89,6.96,6481199
16-Jan-25,7.05,7.05,6.89,6.98,4223377
15-Jan-25,6.97,7.10,6.96,7.05,5600701
14-Jan-25,6.97,6.97,6.86,6.94,5032181
13-Jan-25,6.93,7.08,6.90,6.90,4211748
10-Jan-25,6.92,7.00,6.89,6.93,3724245
09-Jan-25,6.92,7.04,6.89,6.96,2636304
08-Jan-25,7.00,7.08,6.90,6.90,5164529
07-Jan-25,6.83,7.05,6.78,6.99,7153288
06-Jan-25,6.46,6.76,6.45,6.68,6348800
03-Jan-25,6.68,6.70,6.46,6.46,5185983
02-Jan-25,6.84,6.87,6.65,6.68,6152526
30-Dec-24,6.81,6.90,6.73,6.82,3912422
27-Dec-24,7.00,7.00,6.75,6.77,4750843
26-Dec-24,6.98,7.00,6.90,6.93,3026790
23-Dec-24,7.00,7.01,6.89,6.96,2961388
20-Dec-24,6.86,7.03,6.81,7.03,4360908
19-Dec-24,6.90,6.93,6.78,6.87,5639951
18-Dec-24,7.02,7.04,6.82,6.90,5462578
17-Dec-24,7.05,7.14,6.98,7.02,5328155
16-Dec-24,6.98,7.09,6.97,7.05,3154358
13-Dec-24,6.98,7.04,6.94,6.98,3133370
12-Dec-24,7.16,7.16,6.95,6.99,5569547
11-Dec-24,7.01,7.23,6.99,7.20,4718744
10-Dec-24,7.03,7.10,6.91,7.01,4976810
09-Dec-24,7.00,7.09,6.95,7.03,3711413
06-Dec-24,7.07,7.07,6.90,7.00,4637345
05-Dec-24,7.10,7.18,7.02,7.02,3103306
04-Dec-24,7.06,7.14,7.05,7.10,2665368
03-Dec-24,7.08,7.12,6.99,7.06,3364847
02-Dec-24,7.09,7.16,6.92,7.09,4846261
29-Nov-24,7.10,7.16,7.00,7.09,5249864
28-Nov-24,7.22,7.23,7.05,7.08,3694202
27-Nov-24,7.33,7.34,7.18,7.22,4201886
26-Nov-24,7.30,7.42,7.27,7.27,4940079
25-Nov-24,7.15,7.33,7.09,7.29,4629811
22-Nov-24,7.04,7.16,6.96,7.15,4096359
21-Nov-24,6.93,6.98,6.90,6.96,3234213
19-Nov-24,6.90,6.96,6.86,6.92,3438397
18-Nov-24,6.90,7.03,6.86,6.87,5942672
14-Nov-24,7.06,7.09,6.88,6.88,5411822
13-Nov-24,6.87,7.06,6.85,7.06,8045829
12-Nov-24,7.13,7.13,6.85,6.86,8737927
11-Nov-24,7.14,7.18,7.07,7.10,5679103
08-Nov-24,7.22,7.24,7.06,7.12,5442786
07-Nov-24,7.49,7.56,7.18,7.26,7602879
06-Nov-24,7.44,7.55,7.41,7.50,3357565
05-Nov-24,7.60,7.72,7.51,7.51,5417286
04-Nov-24,7.28,7.69,7.28,7.67,6514408
01-Nov-24,7.50,7.61,7.22,7.25,12290583
31-Oct-24,7.80,7.99,7.57,7.57,13836467
30-Oct-24,7.58,7.96,7.58,7.86,9793763
29-Oct-24,7.72,7.75,7.60,7.60,3307897
28-Oct-24,7.55,7.76,7.54,7.72,8948269
25-Oct-24,7.42,7.60,7.42,7.58,5973512
24-Oct-24,7.30,7.40,7.30,7.38,6119870
23-Oct-24,7.33,7.37,7.25,7.33,6516982
22-Oct-24,7.41,7.41,7.32,7.33,3221698
21-Oct-24,7.34,7.43,7.34,7.42,3564273
18-Oct-24,7.32,7.39,7.28,7.33,4117929
17-Oct-24,7.36,7.46,7.24,7.31,11535945
16-Oct-24,7.54,7.57,7.31,7.31,9687410
15-Oct-24,7.58,7.65,7.50,7.51,4102256
14-Oct-24,7.50,7.56,7.38,7.55,7629432
11-Oct-24,7.61,7.61,7.46,7.47,4080159
10-Oct-24,7.51,7.60,7.49,7.58,7577663