Cotação atual, histórico e gráfico do papel: RARA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2026 | 5,63% | 0,99 | 18,56 | 18,25 | 18,20 | 18,71 | 278K | 120 |
| 20/08/2026 | -0,06% | -0,01 | 17,57 | 17,40 | 17,40 | 17,68 | 128K | 151 |
| 19/08/2026 | -1,62% | -0,29 | 17,58 | 17,96 | 17,42 | 18,00 | 172K | 519 |
| 18/08/2026 | -2,62% | -0,48 | 17,87 | 18,30 | 17,75 | 18,30 | 285K | 368 |
| 17/08/2026 | 0,11% | 0,02 | 18,35 | 18,55 | 18,24 | 18,57 | 167K | 174 |
| 14/08/2026 | 3,68% | 0,65 | 18,33 | 17,86 | 17,58 | 18,50 | 865K | 587 |
| 13/08/2026 | -0,90% | -0,16 | 17,68 | 17,84 | 17,57 | 17,94 | 271K | 233 |
| 12/08/2026 | 0,85% | 0,15 | 17,84 | 18,00 | 17,80 | 18,09 | 301K | 162 |
| 11/08/2026 | -1,45% | -0,26 | 17,69 | 17,57 | 17,44 | 17,72 | 480K | 659 |
| 10/08/2026 | 2,51% | 0,44 | 17,95 | 17,86 | 17,73 | 18,07 | 446K | 232 |
| 07/08/2026 | 4,41% | 0,74 | 17,51 | 17,15 | 17,15 | 18,00 | 524K | 210 |
| 06/08/2026 | 0,90% | 0,15 | 16,77 | 16,89 | 16,60 | 17,03 | 476K | 320 |
| 05/08/2026 | 1,28% | 0,21 | 16,62 | 16,70 | 16,60 | 17,32 | 3M | 2.936 |
| 04/08/2026 | 6,56% | 1,01 | 16,41 | 15,57 | 15,57 | 16,47 | 434K | 227 |
| 03/08/2026 | 2,80% | 0,42 | 15,40 | 15,15 | 14,90 | 15,45 | 113K | 172 |
| 31/07/2026 | -0,53% | -0,08 | 14,98 | 15,06 | 14,91 | 15,07 | 148K | 125 |
| 30/07/2026 | 1,83% | 0,27 | 15,06 | 14,44 | 14,44 | 15,15 | 248K | 143 |
| 29/07/2026 | -2,44% | -0,37 | 14,79 | 15,05 | 14,73 | 15,15 | 368K | 260 |
| 28/07/2026 | -3,62% | -0,57 | 15,16 | 15,86 | 15,00 | 15,86 | 266K | 315 |
| 27/07/2026 | 2,34% | 0,36 | 15,73 | 15,48 | 15,47 | 15,74 | 171K | 172 |
| 24/07/2026 | -2,97% | -0,47 | 15,37 | 15,94 | 15,37 | 15,94 | 333K | 222 |
| 23/07/2026 | -1,31% | -0,21 | 15,84 | 16,48 | 15,80 | 16,48 | 375K | 193 |
| 22/07/2026 | -1,77% | -0,29 | 16,05 | 16,50 | 16,05 | 16,70 | 274K | 254 |
| 21/07/2026 | 2,64% | 0,42 | 16,34 | 16,18 | 16,06 | 16,42 | 317K | 181 |
| 20/07/2026 | -4,21% | -0,70 | 15,92 | 16,63 | 15,84 | 16,63 | 341K | 283 |
| 17/07/2026 | -0,54% | -0,09 | 16,62 | 16,67 | 16,20 | 16,77 | 210K | 250 |
| 16/07/2026 | -4,62% | -0,81 | 16,71 | 17,70 | 16,65 | 17,75 | 365K | 280 |
| 15/07/2026 | -2,34% | -0,42 | 17,52 | 17,96 | 17,25 | 18,03 | 511K | 307 |
| 14/07/2026 | 2,51% | 0,44 | 17,94 | 17,70 | 17,70 | 18,07 | 284K | 159 |
| 13/07/2026 | -3,31% | -0,60 | 17,50 | 18,03 | 17,50 | 18,10 | 235K | 356 |
| 10/07/2026 | -1,84% | -0,34 | 18,10 | 18,70 | 18,04 | 18,82 | 354K | 265 |
| 09/07/2026 | 0,82% | 0,15 | 18,44 | 18,44 | 18,34 | 18,49 | 230K | 242 |
| 08/07/2026 | -3,84% | -0,73 | 18,29 | 18,59 | 17,94 | 18,59 | 642K | 471 |
| 07/07/2026 | -4,23% | -0,84 | 19,02 | 19,65 | 18,50 | 19,77 | 914K | 1.259 |
| 06/07/2026 | -2,89% | -0,59 | 19,86 | 20,32 | 19,52 | 20,34 | 971K | 523 |
| 03/07/2026 | 1,39% | 0,28 | 20,45 | 20,47 | 20,21 | 20,47 | 311K | 664 |
| 02/07/2026 | -1,85% | -0,38 | 20,17 | 20,70 | 19,98 | 20,76 | 1M | 842 |
| 01/07/2026 | -0,58% | -0,12 | 20,55 | 20,68 | 20,50 | 20,92 | 2M | 1.426 |
| 30/06/2026 | 2,84% | 0,57 | 20,67 | 20,55 | 20,30 | 21,34 | 2M | 628 |
| 29/06/2026 | - | - | 20,10 | 19,93 | 19,72 | 20,43 | 1M | 811 |
Date,Open,High,Low,Close,Volume
21-Aug-26,18.25,18.71,18.20,18.56,278291
20-Aug-26,17.40,17.68,17.40,17.57,128380
19-Aug-26,17.96,18.00,17.42,17.58,171515
18-Aug-26,18.30,18.30,17.75,17.87,285340
17-Aug-26,18.55,18.57,18.24,18.35,167303
14-Aug-26,17.86,18.50,17.58,18.33,864587
13-Aug-26,17.84,17.94,17.57,17.68,271189
12-Aug-26,18.00,18.09,17.80,17.84,301041
11-Aug-26,17.57,17.72,17.44,17.69,480088
10-Aug-26,17.86,18.07,17.73,17.95,445687
07-Aug-26,17.15,18.00,17.15,17.51,524147
06-Aug-26,16.89,17.03,16.60,16.77,475620
05-Aug-26,16.70,17.32,16.60,16.62,3408655
04-Aug-26,15.57,16.47,15.57,16.41,434209
03-Aug-26,15.15,15.45,14.90,15.40,113481
31-Jul-26,15.06,15.07,14.91,14.98,147819
30-Jul-26,14.44,15.15,14.44,15.06,248198
29-Jul-26,15.05,15.15,14.73,14.79,367547
28-Jul-26,15.86,15.86,15.00,15.16,265894
27-Jul-26,15.48,15.74,15.47,15.73,171083
24-Jul-26,15.94,15.94,15.37,15.37,332844
23-Jul-26,16.48,16.48,15.80,15.84,375446
22-Jul-26,16.50,16.70,16.05,16.05,273566
21-Jul-26,16.18,16.42,16.06,16.34,316975
20-Jul-26,16.63,16.63,15.84,15.92,340780
17-Jul-26,16.67,16.77,16.20,16.62,209587
16-Jul-26,17.70,17.75,16.65,16.71,364569
15-Jul-26,17.96,18.03,17.25,17.52,511077
14-Jul-26,17.70,18.07,17.70,17.94,283938
13-Jul-26,18.03,18.10,17.50,17.50,234708
10-Jul-26,18.70,18.82,18.04,18.10,354377
09-Jul-26,18.44,18.49,18.34,18.44,229800
08-Jul-26,18.59,18.59,17.94,18.29,642059
07-Jul-26,19.65,19.77,18.50,19.02,913909
06-Jul-26,20.32,20.34,19.52,19.86,971492
03-Jul-26,20.47,20.47,20.21,20.45,311498
02-Jul-26,20.70,20.76,19.98,20.17,1191773
01-Jul-26,20.68,20.92,20.50,20.55,2239846
30-Jun-26,20.55,21.34,20.30,20.67,2393294
29-Jun-26,19.93,20.43,19.72,20.10,1103107
*exoneração de responsabilidade e termos de uso