Cotação atual, histórico e gráfico do papel: RANI4
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | 0,35% | 0,01 | 2,88 | 2,88 | 2,88 | 2,88 | 576 | 1 |
14/02/2019 | 1,41% | 0,04 | 2,87 | 2,87 | 2,87 | 2,87 | 3K | 1 |
13/02/2019 | -0,35% | -0,01 | 2,83 | 2,87 | 2,83 | 2,87 | 857 | 2 |
11/02/2019 | 1,07% | 0,03 | 2,84 | 2,84 | 2,84 | 2,84 | 568 | 1 |
08/02/2019 | -0,71% | -0,02 | 2,81 | 2,82 | 2,80 | 2,82 | 3K | 4 |
07/02/2019 | -2,41% | -0,07 | 2,83 | 2,90 | 2,83 | 2,90 | 1K | 2 |
06/02/2019 | -2,03% | -0,06 | 2,90 | 2,90 | 2,90 | 2,90 | 580 | 1 |
04/02/2019 | -1,66% | -0,05 | 2,96 | 2,97 | 2,96 | 2,97 | 890 | 2 |
31/01/2019 | 4,15% | 0,12 | 3,01 | 3,00 | 3,00 | 3,25 | 5K | 9 |
30/01/2019 | 0,70% | 0,02 | 2,89 | 2,89 | 2,89 | 2,90 | 2K | 5 |
29/01/2019 | -1,03% | -0,03 | 2,87 | 2,87 | 2,87 | 2,87 | 574 | 2 |
28/01/2019 | -2,36% | -0,07 | 2,90 | 2,90 | 2,90 | 2,90 | 1K | 4 |
24/01/2019 | 3,12% | 0,09 | 2,97 | 2,97 | 2,97 | 2,97 | 297 | 1 |
23/01/2019 | 0,00% | 0,00 | 2,88 | 2,88 | 2,88 | 2,88 | 576 | 2 |
22/01/2019 | -3,03% | -0,09 | 2,88 | 2,88 | 2,88 | 2,88 | 3K | 6 |
21/01/2019 | 0,34% | 0,01 | 2,97 | 2,97 | 2,97 | 2,97 | 297 | 1 |
18/01/2019 | 2,07% | 0,06 | 2,96 | 2,96 | 2,96 | 2,96 | 592 | 1 |
17/01/2019 | 0,00% | 0,00 | 2,90 | 2,90 | 2,90 | 2,90 | 1K | 2 |
16/01/2019 | 0,35% | 0,01 | 2,90 | 2,90 | 2,90 | 2,90 | 580 | 1 |
15/01/2019 | 0,00% | 0,00 | 2,89 | 2,89 | 2,89 | 2,89 | 578 | 2 |
14/01/2019 | 2,85% | 0,08 | 2,89 | 2,87 | 2,85 | 2,89 | 2K | 4 |
11/01/2019 | 0,00% | 0,00 | 2,81 | 2,81 | 2,81 | 2,81 | 562 | 1 |
09/01/2019 | -2,09% | -0,06 | 2,81 | 2,81 | 2,81 | 2,81 | 2K | 3 |
08/01/2019 | 2,14% | 0,06 | 2,87 | 2,87 | 2,87 | 2,87 | 574 | 1 |
07/01/2019 | -2,09% | -0,06 | 2,81 | 2,87 | 2,81 | 2,87 | 568 | 2 |
04/01/2019 | -1,37% | -0,04 | 2,87 | 2,83 | 2,83 | 2,87 | 2K | 6 |
03/01/2019 | -0,34% | -0,01 | 2,91 | 2,91 | 2,91 | 2,91 | 582 | 1 |
02/01/2019 | 0,69% | 0,02 | 2,92 | 3,00 | 2,92 | 3,00 | 592 | 2 |
28/12/2018 | 0,00% | 0,00 | 2,90 | 2,90 | 2,90 | 2,90 | 290 | 1 |
27/12/2018 | -4,29% | -0,13 | 2,90 | 2,90 | 2,90 | 2,90 | 290 | 1 |
19/12/2018 | 0,00% | 0,00 | 3,03 | 3,03 | 3,03 | 3,03 | 303 | 1 |
18/12/2018 | 3,77% | 0,11 | 3,03 | 3,08 | 3,03 | 3,08 | 2K | 6 |
17/12/2018 | 4,66% | 0,13 | 2,92 | 2,80 | 2,80 | 2,92 | 5K | 5 |
13/12/2018 | 0,00% | 0,00 | 2,79 | 2,79 | 2,79 | 2,79 | 2K | 3 |
12/12/2018 | -0,71% | -0,02 | 2,79 | 2,79 | 2,79 | 2,79 | 558 | 1 |
11/12/2018 | 0,00% | 0,00 | 2,81 | 2,81 | 2,81 | 2,81 | 281 | 1 |
10/12/2018 | -2,09% | -0,06 | 2,81 | 2,81 | 2,81 | 2,81 | 281 | 1 |
06/12/2018 | 1,77% | 0,05 | 2,87 | 2,80 | 2,80 | 2,87 | 2K | 3 |
05/12/2018 | -3,75% | -0,11 | 2,82 | 2,82 | 2,82 | 2,82 | 846 | 2 |
04/12/2018 | 0,00% | 0,00 | 2,93 | 2,93 | 2,93 | 2,93 | 586 | 1 |
03/12/2018 | -3,62% | -0,11 | 2,93 | 2,95 | 2,93 | 2,99 | 3K | 7 |
30/11/2018 | 0,00% | 0,00 | 3,04 | 3,04 | 3,04 | 3,04 | 1K | 2 |
29/11/2018 | -1,62% | -0,05 | 3,04 | 2,60 | 2,60 | 3,04 | 3K | 7 |
28/11/2018 | -3,13% | -0,10 | 3,09 | 3,09 | 3,09 | 3,09 | 309 | 1 |
27/11/2018 | -0,31% | -0,01 | 3,19 | 3,12 | 3,12 | 3,19 | 1K | 2 |
26/11/2018 | 0,00% | 0,00 | 3,20 | 3,20 | 3,20 | 3,20 | 3K | 4 |
22/11/2018 | -5,60% | -0,19 | 3,20 | 3,21 | 3,20 | 3,21 | 962 | 2 |
21/11/2018 | -5,57% | -0,20 | 3,39 | 3,39 | 3,39 | 3,39 | 339 | 1 |
19/11/2018 | 0,00% | 0,00 | 3,59 | 3,59 | 3,59 | 3,59 | 1K | 2 |
16/11/2018 | -7,71% | -0,30 | 3,59 | 3,60 | 3,59 | 3,60 | 3K | 4 |
14/11/2018 | 2,37% | 0,09 | 3,89 | 3,80 | 3,80 | 3,89 | 3K | 5 |
12/11/2018 | -2,56% | -0,10 | 3,80 | 3,90 | 3,80 | 3,90 | 3K | 5 |
09/11/2018 | 24,60% | 0,77 | 3,90 | 3,60 | 3,60 | 3,94 | 5K | 9 |
08/11/2018 | -13,06% | -0,47 | 3,13 | 3,60 | 3,11 | 3,60 | 3K | 8 |
07/11/2018 | -7,22% | -0,28 | 3,60 | 3,70 | 3,50 | 3,70 | 4K | 10 |
06/11/2018 | 8,08% | 0,29 | 3,88 | 3,72 | 3,72 | 4,02 | 15K | 15 |
05/11/2018 | -10,03% | -0,40 | 3,59 | 3,95 | 3,56 | 3,95 | 6K | 10 |
01/11/2018 | 14,33% | 0,50 | 3,99 | 3,70 | 3,70 | 4,01 | 15K | 21 |
31/10/2018 | 29,26% | 0,79 | 3,49 | 3,12 | 2,79 | 3,49 | 17K | 27 |
30/10/2018 | -31,30% | -1,23 | 2,70 | 3,97 | 2,55 | 3,97 | 14K | 21 |
29/10/2018 | -10,07% | -0,44 | 3,93 | 4,40 | 3,93 | 4,40 | 2K | 4 |
26/10/2018 | 11,20% | 0,44 | 4,37 | 4,14 | 4,14 | 4,51 | 34K | 28 |
25/10/2018 | 5,08% | 0,19 | 3,93 | 3,80 | 3,74 | 3,93 | 9K | 14 |
24/10/2018 | -9,88% | -0,41 | 3,74 | 3,91 | 3,74 | 3,91 | 9K | 9 |
23/10/2018 | -1,19% | -0,05 | 4,15 | 4,50 | 3,93 | 4,50 | 25K | 30 |
22/10/2018 | 46,85% | 1,34 | 4,20 | 2,90 | 2,90 | 4,20 | 56K | 46 |
19/10/2018 | 39,51% | 0,81 | 2,86 | 2,05 | 2,05 | 2,98 | 44K | 58 |
18/10/2018 | 1,49% | 0,03 | 2,05 | 2,10 | 2,05 | 2,31 | 3K | 9 |
03/10/2018 | 1,00% | 0,02 | 2,02 | 2,01 | 2,01 | 2,02 | 2K | 2 |
02/10/2018 | -1,48% | -0,03 | 2,00 | 1,99 | 1,99 | 2,00 | 798 | 2 |
01/10/2018 | -0,49% | -0,01 | 2,03 | 2,03 | 2,03 | 2,03 | 812 | 2 |
28/09/2018 | 0,99% | 0,02 | 2,04 | 2,04 | 2,04 | 2,04 | 408 | 1 |
20/09/2018 | -4,72% | -0,10 | 2,02 | 2,02 | 2,02 | 2,02 | 202 | 1 |
19/09/2018 | 3,41% | 0,07 | 2,12 | 2,09 | 2,09 | 2,12 | 3K | 3 |
13/09/2018 | -5,09% | -0,11 | 2,05 | 2,05 | 2,05 | 2,05 | 615 | 1 |
12/09/2018 | 8,00% | 0,16 | 2,16 | 2,04 | 2,04 | 2,16 | 2K | 5 |
31/08/2018 | 2,56% | 0,05 | 2,00 | 2,00 | 2,00 | 2,00 | 2K | 4 |
29/08/2018 | 0,52% | 0,01 | 1,95 | 1,94 | 1,94 | 2,00 | 6K | 10 |
23/08/2018 | -1,52% | -0,03 | 1,94 | 1,94 | 1,94 | 1,94 | 388 | 1 |
22/08/2018 | -3,90% | -0,08 | 1,97 | 1,97 | 1,97 | 1,97 | 394 | 1 |
20/08/2018 | -0,97% | -0,02 | 2,05 | 2,05 | 2,05 | 2,05 | 410 | 1 |
17/08/2018 | 1,47% | 0,03 | 2,07 | 2,07 | 2,07 | 2,07 | 414 | 1 |
30/07/2018 | 0,99% | 0,02 | 2,04 | 2,04 | 2,04 | 2,04 | 2K | 3 |
27/07/2018 | 0,50% | 0,01 | 2,02 | 2,02 | 2,02 | 2,02 | 808 | 1 |
25/07/2018 | 1,01% | 0,02 | 2,01 | 2,01 | 2,01 | 2,01 | 402 | 1 |
04/07/2018 | -1,00% | -0,02 | 1,99 | 1,99 | 1,99 | 1,99 | 398 | 1 |
02/07/2018 | 1,01% | 0,02 | 2,01 | 2,01 | 2,01 | 2,01 | 402 | 1 |
05/06/2018 | -1,00% | -0,02 | 1,99 | 1,99 | 1,99 | 1,99 | 199 | 1 |
29/05/2018 | -0,99% | -0,02 | 2,01 | 2,01 | 2,01 | 2,01 | 402 | 1 |
28/05/2018 | -0,98% | -0,02 | 2,03 | 2,03 | 2,03 | 2,03 | 406 | 1 |
15/05/2018 | -1,44% | -0,03 | 2,05 | 2,05 | 2,05 | 2,05 | 820 | 2 |
04/05/2018 | -0,95% | -0,02 | 2,08 | 2,08 | 2,08 | 2,08 | 416 | 1 |
03/05/2018 | -1,87% | -0,04 | 2,10 | 2,10 | 2,07 | 2,10 | 11K | 8 |
27/04/2018 | 3,88% | 0,08 | 2,14 | 2,09 | 2,09 | 2,14 | 2K | 4 |
05/04/2018 | 1,48% | 0,03 | 2,06 | 2,06 | 2,06 | 2,06 | 1K | 2 |
20/03/2018 | -2,40% | -0,05 | 2,03 | 2,03 | 2,03 | 2,03 | 406 | 1 |
13/03/2018 | 0,00% | 0,00 | 2,08 | 2,08 | 2,08 | 2,08 | 416 | 1 |
12/03/2018 | -0,48% | -0,01 | 2,08 | 2,08 | 2,08 | 2,08 | 416 | 1 |
09/03/2018 | 3,98% | 0,08 | 2,09 | 2,05 | 2,05 | 2,09 | 4K | 4 |
08/03/2018 | -0,50% | -0,01 | 2,01 | 2,01 | 2,01 | 2,01 | 402 | 1 |
06/03/2018 | 0,50% | 0,01 | 2,02 | 2,02 | 2,00 | 2,02 | 2K | 4 |
Date,Open,High,Low,Close,Volume
15-Feb-19,2.88,2.88,2.88,2.88,576
14-Feb-19,2.87,2.87,2.87,2.87,2870
13-Feb-19,2.87,2.87,2.83,2.83,857
11-Feb-19,2.84,2.84,2.84,2.84,568
08-Feb-19,2.82,2.82,2.80,2.81,2527
07-Feb-19,2.90,2.90,2.83,2.83,1153
06-Feb-19,2.90,2.90,2.90,2.90,580
04-Feb-19,2.97,2.97,2.96,2.96,890
31-Jan-19,3.00,3.25,3.00,3.01,4906
30-Jan-19,2.89,2.90,2.89,2.89,2315
29-Jan-19,2.87,2.87,2.87,2.87,574
28-Jan-19,2.90,2.90,2.90,2.90,1450
24-Jan-19,2.97,2.97,2.97,2.97,297
23-Jan-19,2.88,2.88,2.88,2.88,576
22-Jan-19,2.88,2.88,2.88,2.88,3456
21-Jan-19,2.97,2.97,2.97,2.97,297
18-Jan-19,2.96,2.96,2.96,2.96,592
17-Jan-19,2.90,2.90,2.90,2.90,1160
16-Jan-19,2.90,2.90,2.90,2.90,580
15-Jan-19,2.89,2.89,2.89,2.89,578
14-Jan-19,2.87,2.89,2.85,2.89,2292
11-Jan-19,2.81,2.81,2.81,2.81,562
09-Jan-19,2.81,2.81,2.81,2.81,1686
08-Jan-19,2.87,2.87,2.87,2.87,574
07-Jan-19,2.87,2.87,2.81,2.81,568
04-Jan-19,2.83,2.87,2.83,2.87,2275
03-Jan-19,2.91,2.91,2.91,2.91,582
02-Jan-19,3.00,3.00,2.92,2.92,592
28-Dec-18,2.90,2.90,2.90,2.90,290
27-Dec-18,2.90,2.90,2.90,2.90,290
19-Dec-18,3.03,3.03,3.03,3.03,303
18-Dec-18,3.08,3.08,3.03,3.03,2445
17-Dec-18,2.80,2.92,2.80,2.92,4516
13-Dec-18,2.79,2.79,2.79,2.79,2232
12-Dec-18,2.79,2.79,2.79,2.79,558
11-Dec-18,2.81,2.81,2.81,2.81,281
10-Dec-18,2.81,2.81,2.81,2.81,281
06-Dec-18,2.80,2.87,2.80,2.87,1974
05-Dec-18,2.82,2.82,2.82,2.82,846
04-Dec-18,2.93,2.93,2.93,2.93,586
03-Dec-18,2.95,2.99,2.93,2.93,2953
30-Nov-18,3.04,3.04,3.04,3.04,1216
29-Nov-18,2.60,3.04,2.60,3.04,3402
28-Nov-18,3.09,3.09,3.09,3.09,309
27-Nov-18,3.12,3.19,3.12,3.19,1262
26-Nov-18,3.20,3.20,3.20,3.20,2880
22-Nov-18,3.21,3.21,3.20,3.20,962
21-Nov-18,3.39,3.39,3.39,3.39,339
19-Nov-18,3.59,3.59,3.59,3.59,1077
16-Nov-18,3.60,3.60,3.59,3.59,2874
14-Nov-18,3.80,3.89,3.80,3.89,3438
12-Nov-18,3.90,3.90,3.80,3.80,2690
09-Nov-18,3.60,3.94,3.60,3.90,5001
08-Nov-18,3.60,3.60,3.11,3.13,3406
07-Nov-18,3.70,3.70,3.50,3.60,4277
06-Nov-18,3.72,4.02,3.72,3.88,14919
05-Nov-18,3.95,3.95,3.56,3.59,6082
01-Nov-18,3.70,4.01,3.70,3.99,15392
31-Oct-18,3.12,3.49,2.79,3.49,16903
30-Oct-18,3.97,3.97,2.55,2.70,14008
29-Oct-18,4.40,4.40,3.93,3.93,1709
26-Oct-18,4.14,4.51,4.14,4.37,34257
25-Oct-18,3.80,3.93,3.74,3.93,9192
24-Oct-18,3.91,3.91,3.74,3.74,8940
23-Oct-18,4.50,4.50,3.93,4.15,24864
22-Oct-18,2.90,4.20,2.90,4.20,56380
19-Oct-18,2.05,2.98,2.05,2.86,43932
18-Oct-18,2.10,2.31,2.05,2.05,3185
03-Oct-18,2.01,2.02,2.01,2.02,2414
02-Oct-18,1.99,2.00,1.99,2.00,798
01-Oct-18,2.03,2.03,2.03,2.03,812
28-Sep-18,2.04,2.04,2.04,2.04,408
20-Sep-18,2.02,2.02,2.02,2.02,202
19-Sep-18,2.09,2.12,2.09,2.12,2960
13-Sep-18,2.05,2.05,2.05,2.05,615
12-Sep-18,2.04,2.16,2.04,2.16,1696
31-Aug-18,2.00,2.00,2.00,2.00,1800
29-Aug-18,1.94,2.00,1.94,1.95,6348
23-Aug-18,1.94,1.94,1.94,1.94,388
22-Aug-18,1.97,1.97,1.97,1.97,394
20-Aug-18,2.05,2.05,2.05,2.05,410
17-Aug-18,2.07,2.07,2.07,2.07,414
30-Jul-18,2.04,2.04,2.04,2.04,2040
27-Jul-18,2.02,2.02,2.02,2.02,808
25-Jul-18,2.01,2.01,2.01,2.01,402
04-Jul-18,1.99,1.99,1.99,1.99,398
02-Jul-18,2.01,2.01,2.01,2.01,402
05-Jun-18,1.99,1.99,1.99,1.99,199
29-May-18,2.01,2.01,2.01,2.01,402
28-May-18,2.03,2.03,2.03,2.03,406
15-May-18,2.05,2.05,2.05,2.05,820
04-May-18,2.08,2.08,2.08,2.08,416
03-May-18,2.10,2.10,2.07,2.10,10884
27-Apr-18,2.09,2.14,2.09,2.14,2344
05-Apr-18,2.06,2.06,2.06,2.06,1442
20-Mar-18,2.03,2.03,2.03,2.03,406
13-Mar-18,2.08,2.08,2.08,2.08,416
12-Mar-18,2.08,2.08,2.08,2.08,416
09-Mar-18,2.05,2.09,2.05,2.09,3716
08-Mar-18,2.01,2.01,2.01,2.01,402
06-Mar-18,2.02,2.02,2.00,2.02,2208
05-Mar-18,2.01,2.01,2.01,2.01,2208
02-Mar-18,2.02,2.02,2.02,2.02,2208
27-Feb-18,2.00,2.01,2.00,2.01,2208
26-Feb-18,1.92,2.00,1.92,1.98,2208
06-Feb-18,1.98,2.00,1.98,2.00,2208
05-Feb-18,2.02,2.05,2.02,2.05,2208
02-Feb-18,2.02,2.02,2.00,2.00,2208
01-Feb-18,2.01,2.01,2.01,2.01,2208
31-Jan-18,2.03,2.03,2.03,2.03,2208
30-Jan-18,1.98,1.98,1.98,1.98,2208
29-Jan-18,1.95,1.95,1.95,1.95,2208
26-Jan-18,1.95,1.95,1.95,1.95,2208
23-Jan-18,1.99,1.99,1.93,1.93,2208
19-Jan-18,1.93,1.98,1.93,1.98,2208
18-Jan-18,2.01,2.01,1.91,1.91,2208
17-Jan-18,2.02,2.02,2.01,2.01,2208
16-Jan-18,2.01,2.01,2.01,2.01,2208
15-Jan-18,2.01,2.01,2.01,2.01,2208
12-Jan-18,2.00,2.00,2.00,2.00,2208
11-Jan-18,2.00,2.04,2.00,2.00,2208
10-Jan-18,1.95,1.99,1.95,1.99,2208
09-Jan-18,1.93,1.93,1.93,1.93,2208
04-Jan-18,1.94,1.94,1.94,1.94,2208
03-Jan-18,1.96,1.96,1.95,1.95,2208
02-Jan-18,1.96,1.96,1.96,1.96,2208
28-Dec-17,2.01,2.01,1.94,1.94,2208
27-Dec-17,2.01,2.01,2.01,2.01,2208
22-Dec-17,2.01,2.01,2.00,2.00,2208
21-Dec-17,2.01,2.01,2.01,2.01,2208
20-Dec-17,1.97,2.00,1.97,2.00,2208
19-Dec-17,1.95,1.95,1.95,1.95,2208
18-Dec-17,1.97,1.97,1.97,1.97,2208
08-Dec-17,2.02,2.05,1.99,1.99,2208
*exoneração de responsabilidade