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: RANI3

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
29/05/20200,00%0,003,373,313,303,3762K30
28/05/20201,81%0,063,373,323,263,4052K46
27/05/2020-1,19%-0,043,313,303,293,3945K37
26/05/2020-1,47%-0,053,353,393,283,4583K53
25/05/20201,49%0,053,403,403,283,4081K72
22/05/20202,13%0,073,353,303,213,4033K37
21/05/2020-0,61%-0,023,283,303,213,3527K33
20/05/2020-0,30%-0,013,303,403,213,4044K44
19/05/2020-2,07%-0,073,313,413,273,4885K56
18/05/20200,60%0,023,383,453,293,6070K54
15/05/2020-5,08%-0,183,363,503,353,6258K51
14/05/2020-1,12%-0,043,543,503,463,7486K94
13/05/2020-0,56%-0,023,583,653,453,80134K118
12/05/20202,27%0,083,603,523,433,67240K144
11/05/2020-1,68%-0,063,523,603,433,92310K230
08/05/2020-15,17%-0,643,583,893,403,89788K651
07/05/202039,74%1,204,223,113,114,382M775
06/05/20200,33%0,013,023,002,903,0517K19
05/05/20200,67%0,023,013,022,993,1024K39
04/05/2020-2,92%-0,092,993,082,973,088K22
30/04/2020-3,75%-0,123,083,083,023,1975K56
29/04/20203,23%0,103,203,003,003,3051K61
28/04/2020-1,90%-0,063,103,253,073,4063K56
27/04/20201,94%0,063,163,103,093,3790K62
24/04/20200,65%0,023,102,992,713,1062K41
23/04/20201,32%0,043,083,003,003,1928K33
22/04/20200,00%0,003,043,042,943,2081K54
20/04/20201,67%0,053,043,222,973,2225K25
17/04/2020-2,92%-0,092,993,092,993,1226K28
16/04/20204,41%0,133,083,052,953,2393K72
15/04/2020-3,59%-0,112,952,942,753,0331K45
14/04/20202,00%0,063,062,992,993,1323K28
13/04/20200,00%0,003,002,972,943,0211K18
09/04/20202,39%0,073,002,972,973,0530K32
08/04/20200,00%0,002,932,832,832,9318K30
07/04/20202,45%0,072,932,882,872,9831K39
06/04/20205,93%0,162,862,702,612,95103K67
03/04/2020-5,92%-0,172,702,972,602,9748K66
02/04/2020-1,03%-0,032,873,112,783,1139K56
01/04/2020-4,29%-0,132,903,242,903,3081K121
31/03/20208,21%0,233,032,802,803,29191K163
30/03/2020-2,44%-0,072,802,812,742,9542K50
27/03/2020-6,21%-0,192,873,052,783,0956K51
26/03/20205,52%0,163,062,902,903,1572K49
25/03/20207,81%0,212,902,812,803,0057K57
24/03/20205,91%0,152,692,852,662,8537K29
23/03/2020-8,96%-0,252,542,752,512,8044K32
20/03/2020-1,41%-0,042,793,202,753,2052K71
19/03/20201,43%0,042,832,502,502,9066K63
18/03/2020-15,20%-0,502,793,002,753,28217K59
17/03/2020-0,60%-0,023,293,313,193,6250K56
16/03/2020-12,20%-0,463,313,773,213,7786K43
13/03/202010,88%0,373,773,953,453,9973K59
12/03/2020-16,26%-0,663,403,703,113,70245K86
11/03/2020-0,98%-0,044,064,103,894,49335K120
10/03/202010,51%0,394,104,194,084,52297K177
09/03/2020-20,90%-0,983,714,203,714,20250K122
06/03/2020-2,09%-0,104,694,494,354,70112K72
05/03/2020-2,84%-0,144,794,884,524,93206K91
04/03/20202,49%0,124,934,904,674,93194K90
03/03/2020-1,23%-0,064,815,024,715,25256K168
02/03/20205,87%0,274,874,644,645,15272K155
28/02/2020-4,17%-0,204,604,854,404,99244K107
27/02/2020-5,70%-0,294,805,094,735,10182K115
26/02/2020-1,17%-0,065,094,804,805,09188K111
21/02/2020-2,83%-0,155,155,385,155,60482K215
20/02/2020-4,85%-0,275,305,725,305,90467K236
19/02/20205,49%0,295,575,505,486,402M765
18/02/2020-2,94%-0,165,285,445,285,60439K189
17/02/2020-8,72%-0,525,446,005,406,00589K269
14/02/20201,53%0,095,966,035,916,25384K203
13/02/2020-2,17%-0,135,875,905,696,27725K327
12/02/20206,19%0,356,005,635,606,473M1.178
11/02/2020-16,91%-1,155,657,205,538,3712M3.989
10/02/202021,65%1,216,805,785,217,077M2.023
07/02/202022,59%1,035,594,664,515,793M899
06/02/20204,35%0,194,564,404,404,80285K151
05/02/20202,34%0,104,374,484,354,60312K139
04/02/20205,96%0,244,274,344,204,77862K332
03/02/20203,87%0,154,033,973,844,0662K49
31/01/2020-5,13%-0,213,884,003,694,16217K87
30/01/2020-3,76%-0,164,094,173,854,17107K50
29/01/2020-0,93%-0,044,254,404,104,40125K54
28/01/2020-1,38%-0,064,294,304,284,63143K52
27/01/2020-0,91%-0,044,354,254,204,6584K53
24/01/2020-2,44%-0,114,394,614,394,8087K73
23/01/20200,90%0,044,504,474,254,55114K63
22/01/20200,22%0,014,464,474,304,69224K109
21/01/20205,95%0,254,454,974,354,97894K349
20/01/20202,44%0,104,204,034,034,42146K99
17/01/2020-0,24%-0,014,104,114,054,1882K40
16/01/2020-0,48%-0,024,114,294,114,2943K41
15/01/2020-1,20%-0,054,134,094,094,2754K30
14/01/2020-2,79%-0,124,184,304,114,3083K43
13/01/20204,62%0,194,304,224,004,3076K50
10/01/2020-2,61%-0,114,114,154,054,3063K38
09/01/2020-1,86%-0,084,224,304,054,3594K38
08/01/20204,62%0,194,304,154,154,50214K95
07/01/20203,53%0,144,114,024,024,2798K58
06/01/2020-3,41%-0,143,974,113,974,1122K19
03/01/2020-0,72%-0,034,114,003,954,1274K59
02/01/20203,50%0,144,144,104,044,1575K42
30/12/20191,27%0,054,003,983,984,1558K38
27/12/20191,28%0,053,954,103,854,25108K71
26/12/20198,64%0,313,903,653,644,30539K279
23/12/20192,57%0,093,593,603,583,7741K44
20/12/20190,00%0,003,503,633,503,76142K71
19/12/20193,55%0,123,503,403,403,69198K91
18/12/20190,90%0,033,383,353,353,5039K30
17/12/20191,21%0,043,353,383,333,55110K79
16/12/2019-4,06%-0,143,313,463,313,4643K66
13/12/2019-5,48%-0,203,453,713,403,78280K157
12/12/20191,67%0,063,653,703,464,33827K548
11/12/201911,15%0,363,593,353,263,75482K231
10/12/20190,31%0,013,233,273,113,2921K15
09/12/20193,87%0,123,223,143,113,3258K33
06/12/20192,99%0,093,103,153,083,2599K62
05/12/2019-1,95%-0,063,013,143,013,2091K56
04/12/20190,00%0,003,073,093,053,2531K36
03/12/2019-0,32%-0,013,073,083,043,1427K25
02/12/2019-0,65%-0,023,083,203,043,38201K84
29/11/2019-1,27%-0,043,103,123,063,196K13
28/11/2019-0,32%-0,013,143,193,113,197K8
27/11/20191,94%0,063,153,053,053,1516K10
26/11/2019-1,28%-0,043,093,103,093,134K7
25/11/20190,64%0,023,133,113,103,1522K13
22/11/20190,65%0,023,113,103,093,165K8
21/11/2019-1,28%-0,043,093,123,083,127K8
19/11/20191,62%0,053,133,083,083,136212
18/11/20190,33%0,013,083,063,033,2038K28
14/11/20190,33%0,013,073,153,073,2543K33
13/11/2019-1,92%-0,063,063,073,063,1618K14
12/11/2019-0,32%-0,013,123,153,053,1561K29
11/11/2019--3,133,143,113,148K5


*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