Cotação atual, histórico e gráfico do papel: RARA11

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 RARA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/10/2026	-3,98%	-0,59	14,22	14,53	13,98	14,53	614K	566
02/10/2026	0,61%	0,09	14,81	14,93	14,66	14,93	498K	2.399
01/10/2026	-1,01%	-0,15	14,72	14,86	14,51	15,06	751K	395
30/09/2026	-1,52%	-0,23	14,87	15,05	14,86	15,32	240K	442
29/09/2026	0,20%	0,03	15,10	15,15	15,04	15,39	468K	562
28/09/2026	-2,46%	-0,38	15,07	15,40	15,03	15,45	371K	400
25/09/2026	-0,58%	-0,09	15,45	15,54	15,40	15,72	344K	411
24/09/2026	-2,14%	-0,34	15,54	15,65	15,50	15,83	156K	486
23/09/2026	-1,91%	-0,31	15,88	16,22	15,78	16,50	479K	991
22/09/2026	0,94%	0,15	16,19	16,21	16,00	16,30	98K	259
21/09/2026	1,01%	0,16	16,04	16,00	15,92	16,24	426K	2.159
18/09/2026	0,06%	0,01	15,88	16,18	15,79	16,18	220K	173
17/09/2026	1,86%	0,29	15,87	15,89	15,78	16,00	308K	220
16/09/2026	-1,02%	-0,16	15,58	15,89	15,35	16,03	524K	1.629
15/09/2026	-0,88%	-0,14	15,74	15,76	15,70	16,30	358K	399
14/09/2026	-1,91%	-0,31	15,88	16,16	15,88	16,16	355K	344
11/09/2026	-2,00%	-0,33	16,19	16,80	16,12	16,89	328K	2.045
10/09/2026	-5,28%	-0,92	16,52	17,19	16,46	17,19	776K	2.528
09/09/2026	-0,06%	-0,01	17,44	17,60	17,30	17,67	561K	879
08/09/2026	0,63%	0,11	17,45	17,52	17,27	17,80	237K	374
04/09/2026	0,00%	0,00	17,34	17,49	17,23	17,49	225K	310
03/09/2026	-0,40%	-0,07	17,34	17,59	17,20	17,90	243K	2.473
02/09/2026	-0,85%	-0,15	17,41	17,48	17,08	17,53	483K	464
01/09/2026	-2,17%	-0,39	17,56	18,00	17,52	18,02	394K	533
31/08/2026	-0,28%	-0,05	17,95	18,18	17,87	18,39	200K	597
28/08/2026	-1,69%	-0,31	18,00	18,26	17,95	18,58	641K	235
27/08/2026	1,84%	0,33	18,31	18,29	18,06	18,38	289K	267
26/08/2026	-1,10%	-0,20	17,98	18,21	17,84	18,34	235K	252
25/08/2026	-0,98%	-0,18	18,18	18,39	17,87	18,39	609K	580
24/08/2026	-1,08%	-0,20	18,36	18,56	18,22	18,90	228K	177
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
05-Oct-26,14.53,14.53,13.98,14.22,614457
02-Oct-26,14.93,14.93,14.66,14.81,497912
01-Oct-26,14.86,15.06,14.51,14.72,751266
30-Sep-26,15.05,15.32,14.86,14.87,240073
29-Sep-26,15.15,15.39,15.04,15.10,468373
28-Sep-26,15.40,15.45,15.03,15.07,371189
25-Sep-26,15.54,15.72,15.40,15.45,343825
24-Sep-26,15.65,15.83,15.50,15.54,155915
23-Sep-26,16.22,16.50,15.78,15.88,478510
22-Sep-26,16.21,16.30,16.00,16.19,97620
21-Sep-26,16.00,16.24,15.92,16.04,426197
18-Sep-26,16.18,16.18,15.79,15.88,220417
17-Sep-26,15.89,16.00,15.78,15.87,308005
16-Sep-26,15.89,16.03,15.35,15.58,524001
15-Sep-26,15.76,16.30,15.70,15.74,357551
14-Sep-26,16.16,16.16,15.88,15.88,354565
11-Sep-26,16.80,16.89,16.12,16.19,328096
10-Sep-26,17.19,17.19,16.46,16.52,776491
09-Sep-26,17.60,17.67,17.30,17.44,560752
08-Sep-26,17.52,17.80,17.27,17.45,237362
04-Sep-26,17.49,17.49,17.23,17.34,225415
03-Sep-26,17.59,17.90,17.20,17.34,242508
02-Sep-26,17.48,17.53,17.08,17.41,483269
01-Sep-26,18.00,18.02,17.52,17.56,393711
31-Aug-26,18.18,18.39,17.87,17.95,200458
28-Aug-26,18.26,18.58,17.95,18.00,641462
27-Aug-26,18.29,18.38,18.06,18.31,288862
26-Aug-26,18.21,18.34,17.84,17.98,235193
25-Aug-26,18.39,18.39,17.87,18.18,609423
24-Aug-26,18.56,18.90,18.22,18.36,228151
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RARA11