ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RANI4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-3,15%-0,216,456,556,456,558K7
28/05/2020-1,19%-0,086,666,736,406,7320K23
27/05/20201,05%0,076,746,676,516,8032K22
26/05/2020-0,45%-0,036,676,706,466,8036K33
25/05/20201,82%0,126,706,586,406,7075K55
22/05/2020-0,30%-0,026,586,706,296,7014K15
21/05/20201,54%0,106,606,586,506,8014K15
20/05/2020-1,37%-0,096,506,596,326,5917K23
19/05/20201,38%0,096,596,506,456,6829K23
18/05/20200,46%0,036,506,676,207,0055K65
15/05/2020-7,44%-0,526,477,046,237,0451K40
14/05/20200,14%0,016,996,976,807,3083K50
13/05/2020-0,71%-0,056,987,036,687,45117K88
12/05/202011,59%0,737,036,796,497,24101K81
11/05/2020-6,53%-0,446,307,006,307,40130K92
08/05/2020-15,75%-1,266,747,506,398,20459K270
07/05/202063,27%3,108,005,395,398,20886K493
06/05/2020-2,97%-0,154,904,864,865,0515K11
05/05/2020-1,94%-0,105,055,204,965,2010K8
04/05/2020-4,63%-0,255,155,155,035,1523K22
30/04/2020-6,90%-0,405,405,805,405,8010K8
29/04/20209,43%0,505,805,395,025,8344K47
28/04/20201,92%0,105,305,405,105,7049K43
27/04/20208,33%0,405,205,105,015,5034K39
24/04/2020-4,00%-0,204,805,004,805,0014K14
23/04/2020-1,96%-0,105,004,934,935,2037K23
22/04/20200,00%0,005,105,095,025,359K9
20/04/2020-1,92%-0,105,105,105,105,204K6
17/04/20202,16%0,115,205,095,035,209K7
16/04/2020-2,30%-0,125,095,305,095,506K10
15/04/2020-5,27%-0,295,215,195,025,2320K15
14/04/2020-3,34%-0,195,505,495,495,6635K18
13/04/2020-0,18%-0,015,695,475,475,691K2
09/04/20203,64%0,205,705,705,315,9532K27
08/04/20200,00%0,005,505,505,505,707K7
07/04/2020-5,98%-0,355,505,905,456,2044K32
06/04/202010,59%0,565,855,705,286,0032K17
03/04/2020-10,49%-0,625,296,075,116,0713K15
02/04/2020-3,90%-0,245,915,805,416,0616K17
01/04/2020-2,38%-0,156,156,665,667,32171K118
31/03/202044,83%1,956,304,404,406,30272K167
30/03/2020-3,33%-0,154,354,524,334,636K10
27/03/2020-2,17%-0,104,504,523,834,528K11
26/03/20205,75%0,254,604,014,014,6019K15
25/03/20209,02%0,364,353,993,904,3526K31
24/03/202012,39%0,443,993,703,704,0324K20
23/03/2020-12,56%-0,513,554,013,454,0118K27
20/03/2020-2,87%-0,124,064,414,064,8840K46
19/03/2020-0,48%-0,024,184,204,004,2323K20
18/03/2020-22,22%-1,204,205,004,205,009202
17/03/20208,87%0,445,405,055,055,9848K35
16/03/2020-21,27%-1,344,965,264,955,3535K29
13/03/20205,00%0,306,307,005,757,0040K39
12/03/2020-12,28%-0,846,006,765,906,7637K24
11/03/2020-3,66%-0,266,847,116,657,2959K42
10/03/202018,14%1,097,107,796,907,7948K41
09/03/2020-14,14%-0,996,016,876,016,8742K26
06/03/2020-9,09%-0,707,006,926,917,4031K28
05/03/2020-3,87%-0,317,707,557,328,1095K75
04/03/2020-5,65%-0,488,018,528,018,54104K60
03/03/20209,55%0,748,498,898,038,90214K155
02/03/202016,02%1,077,757,006,787,79150K121
28/02/2020-6,96%-0,506,687,156,457,1556K46
27/02/2020-6,75%-0,527,187,106,707,64119K114
26/02/2020-6,78%-0,567,707,507,508,0034K25
21/02/2020-5,71%-0,508,268,878,198,87110K76
20/02/20203,67%0,318,769,508,609,50426K223
19/02/202014,19%1,058,457,717,719,79936K561
18/02/2020-11,80%-0,997,408,507,008,50286K262
17/02/2020-16,18%-1,628,399,778,009,77463K307
14/02/2020-3,75%-0,3910,0110,889,8011,31466K270
13/02/2020-10,11%-1,1710,4011,5510,1512,40856K413
12/02/202023,61%2,2111,579,369,3612,402M848
11/02/2020-19,31%-2,249,3612,488,1019,754M1.282
10/02/2020100,00%5,8011,606,006,0011,601M685
07/02/202030,04%1,345,804,654,605,88164K101
06/02/2020-0,89%-0,044,464,514,464,658K14
05/02/20202,04%0,094,504,324,324,657K6
04/02/20205,00%0,214,414,604,415,0036K42
03/02/20201,69%0,074,204,204,204,201K2
31/01/20200,00%0,004,134,134,134,138262
30/01/2020-6,14%-0,274,134,133,854,137K11
29/01/2020-2,22%-0,104,404,724,404,725K6
28/01/20201,12%0,054,504,404,404,506K4
27/01/2020-3,47%-0,164,454,674,304,6710K10
24/01/20202,44%0,114,614,554,554,725K6
23/01/2020-2,17%-0,104,504,504,414,5010K10
22/01/20202,45%0,114,604,604,594,8917K19
21/01/20205,40%0,234,494,454,425,1584K82
20/01/20200,47%0,024,264,154,154,5215K16
17/01/20200,00%0,004,244,244,244,427K8
16/01/2020-0,24%-0,014,244,244,244,243K5
15/01/20200,47%0,024,254,234,174,294K9
14/01/2020-3,64%-0,164,234,444,234,448K11
13/01/20203,29%0,144,394,274,274,391K3
10/01/2020-1,16%-0,054,254,394,254,449K8
09/01/2020-2,27%-0,104,304,444,304,4723K14
08/01/20203,77%0,164,404,404,274,403K6
07/01/20200,24%0,014,244,294,244,345K8
06/01/2020-2,76%-0,124,234,304,234,303K6
03/01/2020-1,36%-0,064,354,364,304,368K7
02/01/20202,56%0,114,414,354,354,443K5
30/12/20193,61%0,154,304,173,884,359K10
27/12/20194,27%0,174,154,033,864,307K14
26/12/20195,01%0,193,983,853,854,5054K57
23/12/20192,16%0,083,793,753,753,968K11
20/12/20192,77%0,103,713,653,653,8510K18
19/12/2019-1,10%-0,043,613,613,603,9016K21
18/12/20190,27%0,013,653,643,643,714K10
17/12/2019-9,00%-0,363,644,013,644,2013K17
16/12/2019-5,66%-0,244,004,194,004,219K12
13/12/2019-4,72%-0,214,244,504,104,6542K45
12/12/201913,81%0,544,454,013,915,00229K176
11/12/201918,48%0,613,913,613,563,9940K59
10/12/2019-1,49%-0,053,303,303,303,306601
09/12/2019-2,05%-0,073,353,553,353,552K5
06/12/20192,40%0,083,423,383,383,421K2
05/12/20192,14%0,073,343,313,303,402K6
04/12/2019-2,10%-0,073,273,353,173,5410K14
03/12/20194,38%0,143,343,333,333,429K11
02/12/2019-4,76%-0,163,203,323,203,324K10
29/11/2019-1,75%-0,063,363,383,053,4011K20
27/11/2019-1,16%-0,043,423,423,423,423421
26/11/20191,47%0,053,463,453,453,502K4
25/11/20192,40%0,083,413,373,373,411K2
21/11/2019-4,03%-0,143,333,473,323,547K17
19/11/2019-2,53%-0,093,473,553,473,554K5
18/11/2019-0,56%-0,023,563,573,523,571K3
14/11/2019-1,10%-0,043,583,583,553,593K7
08/11/20190,00%0,003,623,683,623,687302
07/11/2019-2,16%-0,083,623,623,623,622K4
06/11/20191,09%0,043,703,603,603,711K4
05/11/2019-2,40%-0,093,663,623,623,661K3
04/11/2019--3,753,753,743,757K10


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br