ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: rani3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/20240,11%0,019,299,299,189,316M2.482
26/03/20240,65%0,069,289,269,209,326M2.558
25/03/20241,77%0,169,229,139,099,338M2.343
22/03/2024-0,55%-0,059,069,169,069,164M1.936
21/03/2024-2,57%-0,249,119,389,119,415M2.172
20/03/20241,41%0,139,359,269,119,357M3.667
19/03/20242,22%0,209,229,009,009,277M2.920
18/03/2024-0,33%-0,039,029,058,959,127M3.469
15/03/2024-0,33%-0,039,059,028,939,168M3.320
14/03/20240,55%0,059,089,028,909,2013M4.335
13/03/20245,24%0,459,038,588,589,0324M4.861
12/03/20240,23%0,028,588,598,578,7323M4.283
11/03/2024-1,72%-0,158,568,688,568,8214M3.497
08/03/2024-0,11%-0,018,718,718,628,8417M4.723
07/03/2024-0,34%-0,038,728,788,708,888M3.504
06/03/2024-1,35%-0,128,758,888,758,9410M3.580
05/03/2024-1,33%-0,128,878,998,839,0914M6.188
04/03/20241,93%0,178,998,868,839,1414M5.628
01/03/2024-3,08%-0,288,829,168,819,3141M12.757
29/02/2024-4,11%-0,399,109,509,109,5513M4.489
28/02/20241,39%0,139,499,359,359,5816M3.925
27/02/20240,00%0,009,369,389,229,5719M6.873
26/02/20240,11%0,019,369,378,939,4223M6.446
23/02/2024-12,04%-1,289,3510,349,3310,3452M14.091
22/02/20243,81%0,3910,6310,3310,2810,639M2.714
21/02/2024-0,10%-0,0110,2410,2510,1910,448M2.065
20/02/20241,08%0,1110,2510,1410,0810,277M2.314
19/02/2024-0,78%-0,0810,1410,2310,1310,294M1.532
16/02/20240,99%0,1010,2210,1410,1010,306M2.046
15/02/20241,71%0,1710,129,979,9610,147M2.502
14/02/2024-0,70%-0,079,9510,009,8710,016M2.761
09/02/2024-0,79%-0,0810,0210,089,9210,2710M3.607
08/02/2024-1,37%-0,1410,1010,249,9810,306M2.130
07/02/20240,89%0,0910,2410,1510,1510,356M1.937
06/02/20242,53%0,2510,159,909,9010,1510M2.904
05/02/20240,10%0,019,909,899,8810,096M2.631
02/02/20240,61%0,069,899,859,8510,049M2.888
01/02/20240,92%0,099,839,759,759,8910M4.892
31/01/2024-1,42%-0,149,749,889,7410,0513M5.584
30/01/2024-1,20%-0,129,889,999,8610,046M3.184
29/01/2024-0,10%-0,0110,0010,059,9410,148M3.320
26/01/2024-0,10%-0,0110,0110,0910,0110,146M2.119
25/01/2024-4,02%-0,4210,0210,4310,0110,469M3.345
24/01/20243,26%0,3310,4410,1210,0610,4717M6.794
23/01/20242,64%0,2610,119,869,8610,2012M4.940
22/01/2024-2,48%-0,259,8510,109,8510,1211M4.126
19/01/20241,51%0,1510,109,959,9510,176M2.189
18/01/2024-2,55%-0,269,9510,239,9410,3016M7.777
17/01/2024-3,04%-0,3210,2110,5210,2010,5710M4.081
16/01/2024-0,94%-0,1010,5310,6210,5010,717M3.638
15/01/20240,57%0,0610,6310,5710,5110,674M1.386
12/01/20240,57%0,0610,5710,5110,4610,636M2.393
11/01/2024-0,28%-0,0310,5110,5510,4310,617M3.180
10/01/2024-1,77%-0,1910,5410,7310,5410,796M1.946
09/01/2024-0,65%-0,0710,7310,7810,6410,785M2.025
08/01/20241,03%0,1110,8010,6910,6310,897M2.268
05/01/20242,79%0,2910,6910,4010,3510,747M2.074
04/01/2024-2,07%-0,2210,4010,6110,4010,668M2.984
03/01/20240,28%0,0310,6210,6010,5610,767M2.745
02/01/2024-3,02%-0,3310,5910,9510,5910,9512M6.658
28/12/20231,02%0,1110,9210,8410,7810,988M3.168
27/12/20230,19%0,0210,8110,8210,7111,0013M4.456
26/12/2023-1,64%-0,1810,7911,0010,7911,067M2.628
22/12/20230,37%0,0410,9710,9310,8511,087M2.836
21/12/2023-0,09%-0,0110,9311,0010,8511,027M2.792
20/12/2023-2,93%-0,3310,9411,2110,8511,2412M2.990
19/12/20231,35%0,1511,2711,1811,0611,359M2.512
18/12/20230,09%0,0111,1211,1711,0111,267M2.482
15/12/2023-0,36%-0,0411,1111,2110,9511,248M2.899
14/12/20231,55%0,1711,1511,0111,0111,2412M3.891
13/12/2023-1,08%-0,1210,9811,1410,7911,2014M3.898
12/12/20231,83%0,2011,1010,9010,9011,2712M4.267
11/12/20230,37%0,0410,9010,8510,7511,0710M4.615
08/12/20232,45%0,2610,8610,6010,5810,9511M2.978
07/12/20231,15%0,1210,6010,4410,4110,719M3.255
06/12/2023-7,58%-0,8610,4811,4010,4711,4921M5.369
05/12/20233,94%0,4311,3410,9010,8511,3517M4.726
04/12/20233,51%0,3710,9110,5410,5411,0020M6.180
01/12/20232,53%0,2610,5410,2910,1910,6919M7.978
30/11/2023-0,77%-0,0810,2810,3810,2610,4140M5.071
29/11/2023-1,71%-0,1810,3610,5410,3610,5916M5.667
28/11/2023-0,28%-0,0310,5410,5610,4110,6214M8.598
27/11/20232,52%0,2610,5710,3010,2110,6215M6.834
24/11/2023-2,64%-0,2810,3110,6610,2710,669M3.502
23/11/20230,00%0,0010,5910,6410,5910,705M1.801
22/11/2023-0,94%-0,1010,5910,6910,5910,898M3.362
21/11/2023-1,57%-0,1710,6910,8210,6910,9510M3.542
20/11/2023-0,37%-0,0410,8610,9010,8411,0810M4.315
17/11/2023-1,18%-0,1310,9011,0710,8711,1713M4.598
16/11/20230,73%0,0811,0310,9510,8311,2115M5.229
14/11/20231,96%0,2110,9510,8010,7311,0611M4.226
13/11/2023-0,56%-0,0610,7410,8010,7010,875M2.031
10/11/20231,22%0,1310,8010,6810,6810,9511M2.634
09/11/20230,09%0,0110,6710,6410,5610,839M2.400
08/11/20230,57%0,0610,6610,6010,6010,9211M3.967
07/11/2023-0,84%-0,0910,6010,6910,5210,738M3.011
06/11/20230,85%0,0910,6910,5810,5510,8110M3.854
03/11/20230,28%0,0310,6010,6510,4010,7511M4.069
01/11/2023-2,13%-0,2310,5710,7710,4510,8017M6.146
31/10/2023-2,70%-0,3010,8011,2310,4811,2320M5.967
30/10/2023-1,07%-0,1211,1011,2010,9711,219M3.169
27/10/2023-0,44%-0,0511,2211,2711,1211,437M2.289
26/10/20230,62%0,0711,2711,2011,1411,326M2.445
25/10/2023-1,41%-0,1611,2011,3511,1611,417M2.390
24/10/2023-0,35%-0,0411,3611,4811,2011,507M2.253
23/10/20230,71%0,0811,4011,3011,1411,488M2.191
20/10/20231,07%0,1211,3211,1611,1211,389M2.446
19/10/20231,17%0,1311,2011,0711,0611,307M2.145
18/10/2023-4,24%-0,4911,0711,5011,0711,5018M2.489
17/10/2023-0,17%-0,0211,5611,5111,3711,6610M2.406
16/10/2023-0,52%-0,0611,5811,7211,5011,728M2.529
13/10/2023-0,51%-0,0611,6411,7511,5011,759M3.302
11/10/20230,09%0,0111,7011,7211,5111,796M2.573
10/10/20231,30%0,1511,6911,5711,5711,829M3.527
09/10/2023-0,86%-0,1011,5411,6011,3511,6012M4.076
06/10/2023-1,02%-0,1211,6411,6911,5211,8411M2.859
05/10/2023-1,51%-0,1811,7612,0011,7012,067M1.714
04/10/20230,34%0,0411,9411,8711,8312,106M2.075
03/10/2023-0,34%-0,0411,9011,8811,8112,3116M5.123
02/10/2023-5,76%-0,7311,9412,6611,6012,6633M5.708
29/09/2023-0,31%-0,0412,6712,9012,5712,928M1.884
28/09/20233,00%0,3712,7112,3012,3012,8510M2.730
27/09/2023-0,24%-0,0312,3412,4012,1512,5211M3.128
26/09/2023-2,60%-0,3312,3712,6912,3112,6910M3.262
25/09/20230,79%0,1012,7012,6012,4012,7010M3.384
22/09/2023-1,87%-0,2412,6012,8712,5012,9310M2.963
21/09/2023-1,23%-0,1612,8412,9512,7813,1013M3.944
20/09/20231,40%0,1813,0012,8212,7613,0413M3.076
19/09/20232,81%0,3512,8212,5712,4512,8610M3.267
18/09/2023-0,32%-0,0412,4712,5212,3112,6212M3.829
15/09/20233,22%0,3912,5112,0912,0712,808M2.836
14/09/20230,75%0,0912,1212,0712,0712,3811M3.716
13/09/20232,38%0,2812,0311,6911,6612,1319M5.006
12/09/2023--11,7511,3211,2811,7517M4.601


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito