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
11-Dec-20,7.18,7.18,5.50,5.50,4861267
10-Dec-20,7.05,7.20,7.02,7.20,17108
09-Dec-20,7.00,7.15,6.90,7.04,73043
08-Dec-20,7.22,7.23,7.00,7.19,39972
07-Dec-20,7.06,7.29,7.06,7.22,30977
04-Dec-20,7.13,7.17,7.01,7.05,31202
03-Dec-20,7.15,7.35,7.00,7.08,80865
02-Dec-20,7.08,7.19,7.08,7.15,20696
01-Dec-20,7.09,7.26,7.05,7.15,41386
30-Nov-20,7.29,7.39,7.12,7.15,57089
27-Nov-20,7.55,7.55,7.15,7.29,97051
26-Nov-20,7.12,7.70,7.04,7.30,156925
25-Nov-20,6.94,6.96,6.83,6.96,57107
24-Nov-20,6.99,6.99,6.95,6.96,13941
23-Nov-20,6.93,7.11,6.93,7.00,52012
20-Nov-20,6.95,7.21,6.92,6.92,116719
19-Nov-20,6.80,6.91,6.70,6.90,47842
18-Nov-20,7.20,7.20,6.98,6.98,29568
17-Nov-20,7.06,7.19,7.00,7.03,28248
16-Nov-20,7.12,7.25,6.99,7.20,22190
13-Nov-20,7.14,7.19,6.92,7.12,39481
12-Nov-20,7.00,7.19,6.88,6.88,53835
11-Nov-20,7.09,7.43,6.93,7.05,54488
10-Nov-20,6.86,7.52,6.86,6.96,134934
09-Nov-20,6.85,7.12,6.85,7.08,18933
06-Nov-20,6.97,6.97,6.91,6.94,32547
05-Nov-20,6.99,7.15,6.86,6.95,24403
04-Nov-20,6.85,6.90,6.85,6.90,6193
03-Nov-20,7.00,7.00,6.85,6.85,19928
30-Oct-20,6.70,7.00,6.70,6.85,23364
29-Oct-20,6.97,6.97,6.02,6.90,102441
28-Oct-20,6.98,7.03,6.97,6.98,71306
27-Oct-20,7.19,7.46,7.09,7.28,54745
26-Oct-20,7.14,7.30,7.00,7.19,75325
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