Cotação atual, histórico e gráfico do papel: RANI3

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
03-Jul-25,7.41,7.64,7.38,7.62,5874691
02-Jul-25,7.38,7.42,7.27,7.39,6798268
01-Jul-25,7.28,7.37,7.28,7.34,6003625
27-Jun-25,7.30,7.35,7.25,7.33,3615792
26-Jun-25,7.16,7.30,7.14,7.30,5973175
25-Jun-25,7.34,7.34,7.14,7.16,7373252
24-Jun-25,7.36,7.39,7.25,7.28,4662249
23-Jun-25,7.43,7.46,7.26,7.28,6323994
20-Jun-25,7.58,7.58,7.42,7.44,4993618
18-Jun-25,7.62,7.70,7.55,7.58,2147451
17-Jun-25,7.73,7.79,7.57,7.62,3648303
16-Jun-25,7.57,7.77,7.57,7.74,8527074
13-Jun-25,7.61,7.68,7.52,7.56,3067774
12-Jun-25,7.72,7.74,7.59,7.64,2966147
11-Jun-25,7.53,7.76,7.44,7.76,4466624
10-Jun-25,7.60,7.60,7.47,7.53,3198576
09-Jun-25,7.64,7.64,7.47,7.49,3729853
06-Jun-25,7.84,7.86,7.55,7.64,3665435
05-Jun-25,7.75,7.95,7.75,7.82,4651660
04-Jun-25,7.83,7.95,7.77,7.77,4925536
03-Jun-25,7.75,7.89,7.66,7.83,8012020
02-Jun-25,7.52,7.71,7.38,7.68,11610087
30-May-25,7.58,7.59,7.39,7.47,4321182
29-May-25,7.68,7.68,7.52,7.55,4142786
28-May-25,7.77,7.77,7.61,7.71,3249079
27-May-25,7.71,7.79,7.64,7.73,6409559
26-May-25,7.63,7.75,7.58,7.68,3096240
23-May-25,7.87,7.87,7.59,7.63,4064547
22-May-25,7.77,7.87,7.74,7.79,3816049
21-May-25,7.79,7.92,7.75,7.77,4899307
20-May-25,7.74,7.80,7.66,7.77,3063929
19-May-25,7.86,7.90,7.74,7.74,4725383
16-May-25,8.01,8.08,7.86,7.86,5364008
15-May-25,7.96,8.10,7.90,8.10,4320719
14-May-25,8.03,8.03,7.84,7.95,2953221
13-May-25,7.85,8.06,7.83,8.03,6105930
12-May-25,8.17,8.20,7.83,7.85,4059619
09-May-25,8.05,8.14,7.98,8.14,8361027
08-May-25,7.99,8.11,7.87,8.05,3637235
07-May-25,7.96,8.06,7.89,7.93,4387741
06-May-25,7.89,8.04,7.81,8.00,5210074
05-May-25,7.94,8.03,7.73,7.98,12038270
02-May-25,7.94,7.99,7.70,7.94,10223282
30-Apr-25,7.70,8.16,7.66,8.03,10840846
29-Apr-25,7.55,7.68,7.50,7.64,3813066
28-Apr-25,7.48,7.57,7.43,7.54,2685561
25-Apr-25,7.43,7.62,7.40,7.48,4500713
24-Apr-25,7.11,7.48,7.10,7.44,7455432
23-Apr-25,7.25,7.46,7.24,7.41,5021618
22-Apr-25,7.17,7.27,7.15,7.25,2420930
17-Apr-25,7.11,7.20,7.11,7.17,1936921
16-Apr-25,7.16,7.20,7.11,7.13,2536241
15-Apr-25,7.25,7.25,7.14,7.16,2036601
14-Apr-25,7.20,7.29,7.16,7.25,3055366
11-Apr-25,7.09,7.21,7.04,7.20,2541902
10-Apr-25,7.21,7.24,7.06,7.09,3089038
09-Apr-25,7.03,7.31,6.99,7.21,4956354
08-Apr-25,7.23,7.27,7.05,7.06,4276687
07-Apr-25,7.19,7.35,7.12,7.15,4348220
04-Apr-25,7.30,7.35,7.16,7.33,6527756
03-Apr-25,7.33,7.49,7.31,7.39,5871568
02-Apr-25,7.25,7.43,7.23,7.35,5254670
01-Apr-25,7.19,7.30,7.17,7.26,4510205
31-Mar-25,7.18,7.21,7.11,7.21,2818016
28-Mar-25,7.24,7.24,7.14,7.17,3282599
27-Mar-25,7.21,7.29,7.15,7.18,4338444
26-Mar-25,7.32,7.33,7.15,7.21,4656202
25-Mar-25,7.20,7.35,7.20,7.28,3143369
24-Mar-25,7.26,7.27,7.17,7.20,2883788
21-Mar-25,7.24,7.30,7.16,7.22,3333383
20-Mar-25,7.36,7.39,7.20,7.21,4428390
19-Mar-25,7.40,7.53,7.29,7.36,5548698
18-Mar-25,7.41,7.55,7.36,7.39,2411511
17-Mar-25,7.34,7.53,7.34,7.48,2873116
14-Mar-25,7.36,7.43,7.28,7.35,2302534
13-Mar-25,7.18,7.36,7.12,7.31,2659340
12-Mar-25,7.17,7.28,7.15,7.22,3333670
11-Mar-25,7.45,7.70,7.19,7.19,4844275
10-Mar-25,7.70,7.74,7.61,7.69,5771317
07-Mar-25,7.56,7.75,7.48,7.69,7170940
06-Mar-25,7.32,7.62,7.32,7.56,7857328
05-Mar-25,7.35,7.39,7.24,7.24,2958386
28-Feb-25,7.39,7.45,7.24,7.27,4166053
27-Feb-25,7.32,7.40,7.21,7.39,3589516
26-Feb-25,7.59,7.62,7.27,7.28,5274614
25-Feb-25,7.50,7.66,7.49,7.55,6572599
24-Feb-25,7.25,7.78,7.21,7.50,21923557
21-Feb-25,7.14,7.27,6.86,7.21,17667658
20-Feb-25,7.16,7.18,7.07,7.17,3715904
19-Feb-25,7.18,7.18,7.06,7.16,3982718
18-Feb-25,7.22,7.23,7.11,7.18,2701212
17-Feb-25,7.19,7.40,7.15,7.22,5542774
14-Feb-25,7.00,7.17,7.00,7.16,8164263
13-Feb-25,7.02,7.05,6.86,7.01,7366663
12-Feb-25,7.15,7.18,7.02,7.02,4463873
11-Feb-25,7.11,7.21,7.05,7.21,2170644
10-Feb-25,7.04,7.19,7.02,7.11,4507946
07-Feb-25,7.25,7.27,7.03,7.05,3657575
06-Feb-25,7.22,7.26,7.15,7.19,3249634
05-Feb-25,7.29,7.38,7.23,7.23,2981616
04-Feb-25,7.46,7.48,7.34,7.36,3433479
03-Feb-25,7.28,7.47,7.18,7.47,5938863
31-Jan-25,7.41,7.47,7.26,7.30,7065251
30-Jan-25,7.08,7.31,7.05,7.30,3825329
29-Jan-25,7.07,7.13,6.99,7.05,6150808
28-Jan-25,7.30,7.30,7.05,7.06,3997171
27-Jan-25,7.10,7.33,7.06,7.29,5815044
24-Jan-25,7.09,7.17,7.01,7.11,4130727
23-Jan-25,7.04,7.10,6.99,7.03,2032538
22-Jan-25,7.01,7.08,7.00,7.08,2354922
21-Jan-25,7.09,7.15,6.95,7.01,4868553
20-Jan-25,6.96,7.10,6.94,7.08,4249798
17-Jan-25,7.04,7.04,6.89,6.96,6481199
16-Jan-25,7.05,7.05,6.89,6.98,4223377
15-Jan-25,6.97,7.10,6.96,7.05,5600701
14-Jan-25,6.97,6.97,6.86,6.94,5032181
13-Jan-25,6.93,7.08,6.90,6.90,4211748
10-Jan-25,6.92,7.00,6.89,6.93,3724245
09-Jan-25,6.92,7.04,6.89,6.96,2636304
08-Jan-25,7.00,7.08,6.90,6.90,5164529
07-Jan-25,6.83,7.05,6.78,6.99,7153288
06-Jan-25,6.46,6.76,6.45,6.68,6348800
03-Jan-25,6.68,6.70,6.46,6.46,5185983
02-Jan-25,6.84,6.87,6.65,6.68,6152526
30-Dec-24,6.81,6.90,6.73,6.82,3912422
27-Dec-24,7.00,7.00,6.75,6.77,4750843
26-Dec-24,6.98,7.00,6.90,6.93,3026790
23-Dec-24,7.00,7.01,6.89,6.96,2961388
20-Dec-24,6.86,7.03,6.81,7.03,4360908
19-Dec-24,6.90,6.93,6.78,6.87,5639951
18-Dec-24,7.02,7.04,6.82,6.90,5462578
17-Dec-24,7.05,7.14,6.98,7.02,5328155
16-Dec-24,6.98,7.09,6.97,7.05,3154358
13-Dec-24,6.98,7.04,6.94,6.98,3133370