Cotação atual, histórico e gráfico do papel: RAIA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RAIA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/12/2011	5,98%	1,72	30,50	31,94	30,50	31,94	66M	5.664
15/12/2011	4,28%	1,18	28,78	27,77	27,50	28,78	2M	349
14/12/2011	1,85%	0,50	27,60	27,60	26,52	29,00	20M	248
13/12/2011	-4,75%	-1,35	27,10	28,18	27,10	28,18	2M	310
12/12/2011	-0,18%	-0,05	28,45	27,72	27,50	28,45	3M	474
09/12/2011	0,67%	0,19	28,50	28,28	27,82	28,50	4M	725
08/12/2011	1,62%	0,45	28,31	27,88	27,75	28,47	4M	348
07/12/2011	-0,50%	-0,14	27,86	27,73	27,73	28,00	2M	85
06/12/2011	-1,75%	-0,50	28,00	28,30	27,99	28,55	3M	271
05/12/2011	-0,18%	-0,05	28,50	28,30	27,78	28,50	5M	552
02/12/2011	1,96%	0,55	28,55	27,84	27,84	28,60	3M	428
01/12/2011	-0,36%	-0,10	28,00	28,01	27,80	28,40	5M	787
30/11/2011	4,27%	1,15	28,10	26,90	26,85	28,37	9M	658
29/11/2011	0,75%	0,20	26,95	26,46	26,07	26,95	2M	176
28/11/2011	-0,56%	-0,15	26,75	27,00	26,60	27,00	783K	150
25/11/2011	0,79%	0,21	26,90	26,38	26,11	26,90	576K	112
24/11/2011	3,41%	0,88	26,69	26,20	25,84	26,69	1M	154
23/11/2011	0,23%	0,06	25,81	26,35	25,30	26,35	2M	242
22/11/2011	-1,72%	-0,45	25,75	26,01	25,54	26,10	2M	169
21/11/2011	-0,76%	-0,20	26,20	25,99	25,85	26,25	699K	110
18/11/2011	2,21%	0,57	26,40	26,08	25,70	26,88	6M	221
17/11/2011	-1,60%	-0,42	25,83	26,38	25,50	26,38	2M	279
16/11/2011	-1,06%	-0,28	26,25	26,20	25,51	26,64	4M	199
14/11/2011	4,65%	1,18	26,53	25,51	25,41	26,53	2M	266
11/11/2011	1,56%	0,39	25,35	25,23	25,01	25,55	3M	156
10/11/2011	3,10%	0,75	24,96	24,80	24,33	25,56	2M	350
09/11/2011	-1,18%	-0,29	24,21	24,50	24,21	24,50	1M	81
08/11/2011	1,24%	0,30	24,50	24,30	23,70	24,69	2M	234
07/11/2011	1,21%	0,29	24,20	23,91	23,85	24,37	1M	236
04/11/2011	-2,01%	-0,49	23,91	24,19	23,75	24,20	9M	659
03/11/2011	1,67%	0,40	24,40	24,44	24,15	24,79	6M	750
01/11/2011	-1,44%	-0,35	24,00	24,26	23,20	24,61	8M	725
31/10/2011	-6,35%	-1,65	24,35	25,66	24,35	25,66	13M	912
28/10/2011	0,00%	0,00	26,00	26,00	25,38	26,41	2M	320
27/10/2011	-1,14%	-0,30	26,00	27,02	25,51	27,02	5M	584
26/10/2011	-1,50%	-0,40	26,30	26,91	26,30	27,05	875K	173
25/10/2011	-0,37%	-0,10	26,70	27,13	26,39	27,13	3M	215
24/10/2011	-1,43%	-0,39	26,80	26,72	26,71	27,50	1M	204
21/10/2011	3,78%	0,99	27,19	26,48	26,15	27,19	2M	191
20/10/2011	-1,76%	-0,47	26,20	26,19	25,72	26,65	2M	241
19/10/2011	0,64%	0,17	26,67	26,61	26,10	26,75	716K	120
18/10/2011	0,00%	0,00	26,50	26,09	25,70	26,62	759K	112
17/10/2011	-0,93%	-0,25	26,50	26,75	25,71	26,98	651K	62
14/10/2011	5,40%	1,37	26,75	25,60	25,49	26,78	2M	239
13/10/2011	0,51%	0,13	25,38	24,90	24,90	25,69	368K	76
11/10/2011	0,64%	0,16	25,25	25,09	25,09	25,55	1M	224
10/10/2011	-0,04%	-0,01	25,09	25,00	24,90	25,42	2M	91
07/10/2011	-0,79%	-0,20	25,10	25,60	24,59	25,60	12M	199
06/10/2011	1,81%	0,45	25,30	25,10	24,80	25,62	2M	265
05/10/2011	3,76%	0,90	24,85	23,96	23,96	24,85	9M	518
04/10/2011	-3,04%	-0,75	23,95	23,71	23,66	24,87	12M	498
03/10/2011	-3,89%	-1,00	24,70	25,05	24,31	25,11	2M	267
30/09/2011	3,21%	0,80	25,70	24,60	24,60	25,70	5M	319
29/09/2011	0,00%	0,00	24,90	25,22	24,43	25,50	1M	316
28/09/2011	-1,78%	-0,45	24,90	25,40	24,60	25,87	1M	136
27/09/2011	-1,74%	-0,45	25,35	25,82	25,33	26,34	2M	460
26/09/2011	3,61%	0,90	25,80	25,30	24,87	26,95	2M	196
23/09/2011	-0,40%	-0,10	24,90	25,50	24,81	25,55	2M	146
22/09/2011	-4,76%	-1,25	25,00	26,25	25,00	26,25	2M	288
21/09/2011	0,00%	0,00	26,25	26,60	26,25	26,91	2M	226
20/09/2011	-1,50%	-0,40	26,25	26,79	26,25	26,80	893K	101
19/09/2011	-2,02%	-0,55	26,65	26,35	26,25	26,98	4M	490
16/09/2011	3,42%	0,90	27,20	26,70	26,11	27,20	4M	282
15/09/2011	1,94%	0,50	26,30	25,81	25,80	26,61	5M	542
14/09/2011	-1,15%	-0,30	25,80	26,99	25,80	27,10	5M	645
13/09/2011	-4,01%	-1,09	26,10	27,05	26,10	27,33	2M	302
12/09/2011	-1,09%	-0,30	27,19	26,99	26,88	27,28	835K	125
09/09/2011	-0,18%	-0,05	27,49	27,34	26,95	27,52	990K	179
08/09/2011	0,88%	0,24	27,54	27,35	27,11	27,69	2M	350
06/09/2011	2,25%	0,60	27,30	26,83	26,77	27,55	1M	222
05/09/2011	-2,91%	-0,80	26,70	27,00	26,00	27,19	629K	114
02/09/2011	3,00%	0,80	27,50	26,70	26,70	27,50	3M	343
01/09/2011	-4,64%	-1,30	26,70	28,48	26,70	28,55	3M	565
31/08/2011	0,00%	0,00	28,00	28,47	27,75	28,80	3M	347
30/08/2011	-2,27%	-0,65	28,00	28,46	27,58	28,57	652K	124
29/08/2011	2,32%	0,65	28,65	28,10	27,75	28,65	1M	203
26/08/2011	1,82%	0,50	28,00	27,89	27,25	28,28	570K	79
25/08/2011	0,73%	0,20	27,50	27,87	27,25	27,87	28M	45
24/08/2011	-0,73%	-0,20	27,30	27,90	27,02	28,00	2M	300
23/08/2011	0,92%	0,25	27,50	27,60	27,18	27,99	2M	178
22/08/2011	-0,55%	-0,15	27,25	27,97	27,18	27,97	3M	106
19/08/2011	-0,90%	-0,25	27,40	27,17	26,93	27,50	8M	955
18/08/2011	-1,25%	-0,35	27,65	27,86	27,09	28,00	9M	524
17/08/2011	4,87%	1,30	28,00	26,87	26,87	28,00	11M	333
16/08/2011	2,61%	0,68	26,70	25,76	25,72	26,90	16M	402
15/08/2011	0,93%	0,24	26,02	25,63	25,63	26,43	12M	464
12/08/2011	0,08%	0,02	25,78	25,74	25,60	25,99	11M	583
11/08/2011	9,15%	2,16	25,76	23,91	23,91	26,24	11M	942
10/08/2011	-1,71%	-0,41	23,60	24,38	23,60	24,48	13M	656
09/08/2011	1,31%	0,31	24,01	24,01	24,00	25,99	25M	595
08/08/2011	-10,60%	-2,81	23,70	26,10	22,85	26,89	12M	1.547
05/08/2011	-3,91%	-1,08	26,51	27,59	25,99	27,59	4M	311
04/08/2011	-2,37%	-0,67	27,59	28,38	27,31	28,49	9M	960
03/08/2011	2,76%	0,76	28,26	28,00	28,00	29,00	25M	1.947
02/08/2011	-2,83%	-0,80	27,50	28,50	27,00	28,50	1M	60
01/08/2011	-1,57%	-0,45	28,30	28,74	28,19	28,99	11M	1.201
29/07/2011	0,56%	0,16	28,75	28,49	27,71	28,75	6M	128
28/07/2011	-0,03%	-0,01	28,59	28,60	27,62	28,66	6M	402
27/07/2011	3,21%	0,89	28,60	29,00	27,81	30,89	52M	1.882
26/07/2011	4,17%	1,11	27,71	26,90	26,90	28,81	21M	762
25/07/2011	0,34%	0,09	26,60	26,90	26,50	26,90	704K	66
22/07/2011	0,23%	0,06	26,51	26,91	26,45	26,91	483K	67
21/07/2011	1,93%	0,50	26,45	26,00	25,90	26,90	2M	60
20/07/2011	-2,26%	-0,60	25,95	26,50	25,75	26,97	1M	160
19/07/2011	0,38%	0,10	26,55	26,40	26,36	26,99	2M	117
18/07/2011	-1,16%	-0,31	26,45	26,70	26,40	26,70	5M	133
15/07/2011	0,22%	0,06	26,76	27,24	26,70	27,24	4M	32
14/07/2011	0,38%	0,10	26,70	26,60	26,50	26,91	1M	20
13/07/2011	2,31%	0,60	26,60	26,00	26,00	27,19	3M	69
12/07/2011	-0,57%	-0,15	26,00	26,60	26,00	26,60	2M	122
11/07/2011	-2,43%	-0,65	26,15	26,34	25,78	26,64	4M	71
08/07/2011	-2,19%	-0,60	26,80	27,97	26,50	27,97	6M	238
07/07/2011	0,18%	0,05	27,40	27,35	27,02	27,69	2M	184
06/07/2011	1,30%	0,35	27,35	26,99	26,51	27,40	8M	67
05/07/2011	1,12%	0,30	27,00	26,67	26,51	27,25	4M	317
04/07/2011	0,79%	0,21	26,70	26,68	26,36	26,84	1M	33
01/07/2011	1,88%	0,49	26,49	25,80	25,80	26,80	3M	184
30/06/2011	0,93%	0,24	26,00	25,81	25,80	26,06	5M	76
29/06/2011	0,23%	0,06	25,76	26,33	24,67	26,34	7M	226
28/06/2011	0,35%	0,09	25,70	25,65	25,25	26,18	5M	392
27/06/2011	-1,50%	-0,39	25,61	25,62	25,61	26,17	47M	136
24/06/2011	3,13%	0,79	26,00	25,85	25,50	26,39	4M	185
22/06/2011	-3,04%	-0,79	25,21	26,35	25,21	26,35	3M	81
21/06/2011	1,96%	0,50	26,00	25,50	25,22	26,20	4M	278
20/06/2011	-1,24%	-0,32	25,50	25,90	25,50	26,50	4M	304
17/06/2011	-2,20%	-0,58	25,82	26,30	25,82	26,70	4M	132
16/06/2011	-2,40%	-0,65	26,40	26,86	26,02	27,42	2M	154
15/06/2011	-0,88%	-0,24	27,05	27,03	27,00	27,34	2M	127
14/06/2011	0,15%	0,04	27,29	27,25	27,00	27,79	5M	206
13/06/2011	-0,62%	-0,17	27,25	27,96	27,03	27,96	6M	282
10/06/2011	-0,11%	-0,03	27,42	27,64	26,85	27,91	7M	502
09/06/2011	1,29%	0,35	27,45	27,44	26,52	27,45	2M	99
08/06/2011	0,37%	0,10	27,10	27,49	26,70	27,49	2M	63
07/06/2011	-	-	27,00	27,43	27,00	27,50	1M	141

Date,Open,High,Low,Close,Volume
16-Dec-11,31.94,31.94,30.50,30.50,66134237
15-Dec-11,27.77,28.78,27.50,28.78,2365608
14-Dec-11,27.60,29.00,26.52,27.60,20138817
13-Dec-11,28.18,28.18,27.10,27.10,2170235
12-Dec-11,27.72,28.45,27.50,28.45,3255371
09-Dec-11,28.28,28.50,27.82,28.50,4213754
08-Dec-11,27.88,28.47,27.75,28.31,3872461
07-Dec-11,27.73,28.00,27.73,27.86,2224916
06-Dec-11,28.30,28.55,27.99,28.00,3486312
05-Dec-11,28.30,28.50,27.78,28.50,5473014
02-Dec-11,27.84,28.60,27.84,28.55,2797265
01-Dec-11,28.01,28.40,27.80,28.00,4757779
30-Nov-11,26.90,28.37,26.85,28.10,8764446
29-Nov-11,26.46,26.95,26.07,26.95,1517983
28-Nov-11,27.00,27.00,26.60,26.75,782961
25-Nov-11,26.38,26.90,26.11,26.90,576425
24-Nov-11,26.20,26.69,25.84,26.69,1316450
23-Nov-11,26.35,26.35,25.30,25.81,1962033
22-Nov-11,26.01,26.10,25.54,25.75,2333890
21-Nov-11,25.99,26.25,25.85,26.20,699327
18-Nov-11,26.08,26.88,25.70,26.40,6417363
17-Nov-11,26.38,26.38,25.50,25.83,2229809
16-Nov-11,26.20,26.64,25.51,26.25,3919406
14-Nov-11,25.51,26.53,25.41,26.53,1841333
11-Nov-11,25.23,25.55,25.01,25.35,3000222
10-Nov-11,24.80,25.56,24.33,24.96,1842893
09-Nov-11,24.50,24.50,24.21,24.21,1101631
08-Nov-11,24.30,24.69,23.70,24.50,2216490
07-Nov-11,23.91,24.37,23.85,24.20,1458900
04-Nov-11,24.19,24.20,23.75,23.91,8831309
03-Nov-11,24.44,24.79,24.15,24.40,5824935
01-Nov-11,24.26,24.61,23.20,24.00,7793205
31-Oct-11,25.66,25.66,24.35,24.35,13260386
28-Oct-11,26.00,26.41,25.38,26.00,2462716
27-Oct-11,27.02,27.02,25.51,26.00,4921597
26-Oct-11,26.91,27.05,26.30,26.30,874667
25-Oct-11,27.13,27.13,26.39,26.70,2512410
24-Oct-11,26.72,27.50,26.71,26.80,1144824
21-Oct-11,26.48,27.19,26.15,27.19,2090707
20-Oct-11,26.19,26.65,25.72,26.20,2315660
19-Oct-11,26.61,26.75,26.10,26.67,716246
18-Oct-11,26.09,26.62,25.70,26.50,758965
17-Oct-11,26.75,26.98,25.71,26.50,650862
14-Oct-11,25.60,26.78,25.49,26.75,1552755
13-Oct-11,24.90,25.69,24.90,25.38,367945
11-Oct-11,25.09,25.55,25.09,25.25,1326851
10-Oct-11,25.00,25.42,24.90,25.09,2486836
07-Oct-11,25.60,25.60,24.59,25.10,11555737
06-Oct-11,25.10,25.62,24.80,25.30,1968591
05-Oct-11,23.96,24.85,23.96,24.85,9273044
04-Oct-11,23.71,24.87,23.66,23.95,12311244
03-Oct-11,25.05,25.11,24.31,24.70,2298316
30-Sep-11,24.60,25.70,24.60,25.70,4753513
29-Sep-11,25.22,25.50,24.43,24.90,1368995
28-Sep-11,25.40,25.87,24.60,24.90,1096256
27-Sep-11,25.82,26.34,25.33,25.35,2176813
26-Sep-11,25.30,26.95,24.87,25.80,2099184
23-Sep-11,25.50,25.55,24.81,24.90,2198439
22-Sep-11,26.25,26.25,25.00,25.00,1503890
21-Sep-11,26.60,26.91,26.25,26.25,2233640
20-Sep-11,26.79,26.80,26.25,26.25,892858
19-Sep-11,26.35,26.98,26.25,26.65,3900715
16-Sep-11,26.70,27.20,26.11,27.20,3977379
15-Sep-11,25.81,26.61,25.80,26.30,5408882
14-Sep-11,26.99,27.10,25.80,25.80,5369142
13-Sep-11,27.05,27.33,26.10,26.10,2059776
12-Sep-11,26.99,27.28,26.88,27.19,835472
09-Sep-11,27.34,27.52,26.95,27.49,990233
08-Sep-11,27.35,27.69,27.11,27.54,2265163
06-Sep-11,26.83,27.55,26.77,27.30,1428885
05-Sep-11,27.00,27.19,26.00,26.70,629244
02-Sep-11,26.70,27.50,26.70,27.50,2518988
01-Sep-11,28.48,28.55,26.70,26.70,3474143
31-Aug-11,28.47,28.80,27.75,28.00,3297742
30-Aug-11,28.46,28.57,27.58,28.00,652317
29-Aug-11,28.10,28.65,27.75,28.65,1348007
26-Aug-11,27.89,28.28,27.25,28.00,569577
25-Aug-11,27.87,27.87,27.25,27.50,28276089
24-Aug-11,27.90,28.00,27.02,27.30,1601343
23-Aug-11,27.60,27.99,27.18,27.50,1644336
22-Aug-11,27.97,27.97,27.18,27.25,3317641
19-Aug-11,27.17,27.50,26.93,27.40,8240492
18-Aug-11,27.86,28.00,27.09,27.65,8882800
17-Aug-11,26.87,28.00,26.87,28.00,10608023
16-Aug-11,25.76,26.90,25.72,26.70,16287780
15-Aug-11,25.63,26.43,25.63,26.02,11560863
12-Aug-11,25.74,25.99,25.60,25.78,10721264
11-Aug-11,23.91,26.24,23.91,25.76,10509657
10-Aug-11,24.38,24.48,23.60,23.60,12994681
09-Aug-11,24.01,25.99,24.00,24.01,24935044
08-Aug-11,26.10,26.89,22.85,23.70,12220537
05-Aug-11,27.59,27.59,25.99,26.51,3872347
04-Aug-11,28.38,28.49,27.31,27.59,8768319
03-Aug-11,28.00,29.00,28.00,28.26,24631018
02-Aug-11,28.50,28.50,27.00,27.50,1424121
01-Aug-11,28.74,28.99,28.19,28.30,11284278
29-Jul-11,28.49,28.75,27.71,28.75,6277395
28-Jul-11,28.60,28.66,27.62,28.59,5825501
27-Jul-11,29.00,30.89,27.81,28.60,51746010
26-Jul-11,26.90,28.81,26.90,27.71,20630047
25-Jul-11,26.90,26.90,26.50,26.60,703974
22-Jul-11,26.91,26.91,26.45,26.51,483178
21-Jul-11,26.00,26.90,25.90,26.45,2482625
20-Jul-11,26.50,26.97,25.75,25.95,1167525
19-Jul-11,26.40,26.99,26.36,26.55,1727573
18-Jul-11,26.70,26.70,26.40,26.45,4908850
15-Jul-11,27.24,27.24,26.70,26.76,4079684
14-Jul-11,26.60,26.91,26.50,26.70,1116240
13-Jul-11,26.00,27.19,26.00,26.60,3181549
12-Jul-11,26.60,26.60,26.00,26.00,1884342
11-Jul-11,26.34,26.64,25.78,26.15,3714554
08-Jul-11,27.97,27.97,26.50,26.80,6308587
07-Jul-11,27.35,27.69,27.02,27.40,2077926
06-Jul-11,26.99,27.40,26.51,27.35,8164241
05-Jul-11,26.67,27.25,26.51,27.00,3858698
04-Jul-11,26.68,26.84,26.36,26.70,1038836
01-Jul-11,25.80,26.80,25.80,26.49,2577877
30-Jun-11,25.81,26.06,25.80,26.00,5495875
29-Jun-11,26.33,26.34,24.67,25.76,6743835
28-Jun-11,25.65,26.18,25.25,25.70,5045888
27-Jun-11,25.62,26.17,25.61,25.61,47490048
24-Jun-11,25.85,26.39,25.50,26.00,3702876
22-Jun-11,26.35,26.35,25.21,25.21,2850922
21-Jun-11,25.50,26.20,25.22,26.00,3722345
20-Jun-11,25.90,26.50,25.50,25.50,3592500
17-Jun-11,26.30,26.70,25.82,25.82,3740120
16-Jun-11,26.86,27.42,26.02,26.40,2040928
15-Jun-11,27.03,27.34,27.00,27.05,2445901
14-Jun-11,27.25,27.79,27.00,27.29,5343440
13-Jun-11,27.96,27.96,27.03,27.25,6303619
10-Jun-11,27.64,27.91,26.85,27.42,6704943
09-Jun-11,27.44,27.45,26.52,27.45,1719824
08-Jun-11,27.49,27.49,26.70,27.10,2004964
07-Jun-11,27.43,27.50,27.00,27.00,1302164

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAIA3