Cotação atual, histórico e gráfico do papel: RANI4

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
23-Oct-20,7.25,7.29,7.07,7.25,54122
22-Oct-20,7.30,7.41,7.20,7.29,27000
21-Oct-20,7.25,7.37,7.15,7.30,164888
20-Oct-20,7.49,7.49,7.11,7.46,184388
19-Oct-20,7.90,7.90,7.40,7.56,267604
16-Oct-20,7.10,8.01,7.10,8.00,194293
15-Oct-20,7.14,7.14,6.91,6.97,62174
14-Oct-20,6.95,7.15,6.94,6.96,63632
13-Oct-20,7.46,7.46,6.89,7.01,88753
09-Oct-20,7.49,7.60,7.05,7.15,124170
08-Oct-20,7.09,7.10,6.98,7.05,109305
07-Oct-20,7.02,7.47,6.96,7.00,109869
06-Oct-20,7.35,7.35,7.16,7.21,29744
05-Oct-20,7.59,7.89,7.30,7.35,117651
02-Oct-20,7.70,7.70,7.24,7.50,187289
01-Oct-20,8.10,8.16,7.58,7.63,261486
30-Sep-20,7.99,8.00,7.61,8.00,69842
29-Sep-20,7.89,7.89,7.62,7.78,23413
28-Sep-20,8.17,8.17,7.85,7.86,58259
25-Sep-20,8.13,8.13,8.00,8.11,20940
24-Sep-20,8.30,8.32,8.20,8.25,21444
23-Sep-20,8.34,8.34,8.30,8.32,20778
22-Sep-20,8.50,8.69,8.49,8.49,78990
21-Sep-20,8.48,8.62,8.25,8.53,142954
18-Sep-20,8.85,8.99,8.56,8.62,83299
17-Sep-20,8.84,9.00,8.84,8.84,164871
16-Sep-20,8.85,8.99,8.80,8.84,82996
15-Sep-20,8.90,9.15,8.70,8.85,259802
14-Sep-20,8.24,9.30,8.24,8.88,568965
11-Sep-20,8.42,8.85,7.90,8.00,339868
10-Sep-20,9.30,9.90,8.40,8.42,1117681
09-Sep-20,7.40,9.50,7.40,9.36,2662023
08-Sep-20,7.40,7.51,7.30,7.40,130233
04-Sep-20,7.27,7.39,7.05,7.39,24802
03-Sep-20,7.20,7.59,7.20,7.25,35299
02-Sep-20,7.40,7.60,7.25,7.30,105425
01-Sep-20,7.26,7.29,6.81,7.25,16438
31-Aug-20,7.07,7.25,7.06,7.25,27813
28-Aug-20,7.33,7.43,7.00,7.39,36591
27-Aug-20,7.49,7.59,7.19,7.44,49783
26-Aug-20,7.39,7.69,7.20,7.39,109959
25-Aug-20,7.42,7.42,7.00,7.34,133731
24-Aug-20,7.16,7.41,7.00,7.17,64688
21-Aug-20,7.41,7.65,7.08,7.41,194896
20-Aug-20,7.50,7.70,7.23,7.41,524053
19-Aug-20,6.78,7.30,6.78,7.30,400899
18-Aug-20,6.36,6.80,6.10,6.40,133070
17-Aug-20,6.30,6.34,6.20,6.32,15101
14-Aug-20,6.40,6.40,6.35,6.36,8914
13-Aug-20,6.61,6.61,6.31,6.40,40099
12-Aug-20,6.53,6.69,6.30,6.69,43407
11-Aug-20,6.79,6.79,6.50,6.79,40970
10-Aug-20,6.91,6.91,6.79,6.79,14985
07-Aug-20,7.18,7.23,6.54,6.99,88378
06-Aug-20,7.00,7.18,7.00,7.00,57613
05-Aug-20,7.05,7.14,6.90,7.14,124804
04-Aug-20,7.25,7.25,6.79,7.00,54358
03-Aug-20,7.05,7.25,6.80,7.25,59261
31-Jul-20,7.28,7.50,7.00,7.18,34554
30-Jul-20,7.20,7.60,7.19,7.23,242195
29-Jul-20,7.14,7.14,6.50,7.00,100411
28-Jul-20,6.73,6.73,6.39,6.44,18770
27-Jul-20,6.81,7.00,6.81,6.81,15169
24-Jul-20,6.50,6.78,6.32,6.78,32487
23-Jul-20,6.90,7.35,6.56,6.78,78654
22-Jul-20,7.09,7.20,7.01,7.01,33888
21-Jul-20,7.22,7.49,7.00,7.20,44405
20-Jul-20,7.65,7.65,7.01,7.20,109588
17-Jul-20,7.15,7.28,7.15,7.20,16520
16-Jul-20,7.30,7.45,7.07,7.22,75766
15-Jul-20,7.77,7.77,7.20,7.30,68156
14-Jul-20,7.44,8.12,7.21,7.58,372221
13-Jul-20,7.84,8.00,7.30,7.44,619477
10-Jul-20,6.75,6.87,6.50,6.71,42137
09-Jul-20,7.17,7.17,6.70,6.87,93869
08-Jul-20,7.29,7.95,6.90,7.15,273704
07-Jul-20,6.71,8.40,6.71,7.29,910170
06-Jul-20,6.20,6.53,6.20,6.48,55339
03-Jul-20,6.26,6.26,6.07,6.07,17773
02-Jul-20,6.16,6.16,6.01,6.14,48188
01-Jul-20,6.29,6.29,6.00,6.15,36890
30-Jun-20,6.28,6.29,6.08,6.20,12996
29-Jun-20,5.89,6.26,5.71,6.25,16765
26-Jun-20,6.20,6.30,5.97,5.97,37577
25-Jun-20,6.30,6.30,6.15,6.20,10657
24-Jun-20,6.39,6.39,6.20,6.30,23731
23-Jun-20,6.61,6.61,6.30,6.30,45235
22-Jun-20,7.06,7.43,6.40,6.65,289106
19-Jun-20,6.13,7.30,6.00,6.44,665688
18-Jun-20,6.00,6.32,5.93,6.13,122429
17-Jun-20,6.22,6.26,6.15,6.26,21756
16-Jun-20,6.41,6.41,6.08,6.29,11758
15-Jun-20,6.15,6.42,6.02,6.30,16270
12-Jun-20,6.22,6.33,6.00,6.22,25594
10-Jun-20,6.03,6.20,6.00,6.19,24183
09-Jun-20,6.35,6.47,6.00,6.03,33199
08-Jun-20,6.40,6.55,6.05,6.27,81914
05-Jun-20,6.60,6.60,6.19,6.24,47867
04-Jun-20,5.74,6.45,5.72,6.39,109375
03-Jun-20,6.55,6.70,6.35,6.35,111975
02-Jun-20,6.54,6.55,6.29,6.55,59633
01-Jun-20,6.50,6.50,6.25,6.50,52689
29-May-20,6.55,6.55,6.45,6.45,8401
28-May-20,6.73,6.73,6.40,6.66,19724
27-May-20,6.67,6.80,6.51,6.74,32371
26-May-20,6.70,6.80,6.46,6.67,36036
25-May-20,6.58,6.70,6.40,6.70,75287
22-May-20,6.70,6.70,6.29,6.58,14302
21-May-20,6.58,6.80,6.50,6.60,13834
20-May-20,6.59,6.59,6.32,6.50,16931
19-May-20,6.50,6.68,6.45,6.59,29436
18-May-20,6.67,7.00,6.20,6.50,54760
15-May-20,7.04,7.04,6.23,6.47,51178
14-May-20,6.97,7.30,6.80,6.99,82917
13-May-20,7.03,7.45,6.68,6.98,116748
12-May-20,6.79,7.24,6.49,7.03,101269
11-May-20,7.00,7.40,6.30,6.30,129874
08-May-20,7.50,8.20,6.39,6.74,458531
07-May-20,5.39,8.20,5.39,8.00,886199
06-May-20,4.86,5.05,4.86,4.90,14788
05-May-20,5.20,5.20,4.96,5.05,10091
04-May-20,5.15,5.15,5.03,5.15,22873
30-Apr-20,5.80,5.80,5.40,5.40,9860
29-Apr-20,5.39,5.83,5.02,5.80,44327
28-Apr-20,5.40,5.70,5.10,5.30,48879
27-Apr-20,5.10,5.50,5.01,5.20,33537
24-Apr-20,5.00,5.00,4.80,4.80,14172
23-Apr-20,4.93,5.20,4.93,5.00,37022
22-Apr-20,5.09,5.35,5.02,5.10,9148
20-Apr-20,5.10,5.20,5.10,5.10,4093
17-Apr-20,5.09,5.20,5.03,5.20,9121
16-Apr-20,5.30,5.50,5.09,5.09,6290
15-Apr-20,5.19,5.23,5.02,5.21,20142
14-Apr-20,5.49,5.66,5.49,5.50,35487