Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RANI3F - IRANI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,85 | 7,85 | +0,38% | 7,76 | 7,96 | 7,84 | 7,83 | 7,85 | 792 | 9.375.924 |
| 4/6/2025 | 7,88 | 7,82 | 0,00% | 7,80 | 7,95 | 7,86 | 7,82 | 7,85 | 856 | 8.963.197 |
| 3/6/2025 | 7,74 | 7,82 | +2,09% | 7,66 | 7,89 | 7,81 | 7,82 | 7,88 | 1.266 | 13.901.022 |
| 2/6/2025 | 7,54 | 7,66 | +2,68% | 7,39 | 7,70 | 7,54 | 7,66 | 7,70 | 3.314 | 18.443.558 |
| 30/5/2025 | 7,66 | 7,46 | -1,58% | 7,41 | 7,66 | 7,47 | 7,46 | 7,47 | 1.905 | 16.833.184 |
| 29/5/2025 | 7,71 | 7,58 | -1,81% | 7,53 | 7,71 | 7,58 | 7,58 | 7,61 | 1.529 | 12.907.398 |
| 28/5/2025 | 7,73 | 7,72 | -0,39% | 7,63 | 7,73 | 7,67 | 7,68 | 7,72 | 1.299 | 12.760.664 |
| 27/5/2025 | 7,79 | 7,75 | +1,31% | 7,64 | 7,79 | 7,70 | 7,75 | 7,76 | 1.127 | 11.613.549 |
| 26/5/2025 | 7,71 | 7,65 | -0,26% | 7,59 | 7,76 | 7,64 | 7,62 | 7,65 | 1.287 | 10.884.479 |
| 23/5/2025 | 7,93 | 7,67 | -1,16% | 7,59 | 7,98 | 7,68 | 7,65 | 7,67 | 1.724 | 16.781.683 |
| 22/5/2025 | 7,85 | 7,76 | -0,13% | 7,74 | 7,88 | 7,81 | 7,76 | 7,82 | 1.236 | 12.641.374 |
| 21/5/2025 | 7,80 | 7,77 | +0,26% | 7,76 | 7,94 | 7,82 | 7,77 | 7,79 | 2.107 | 21.571.665 |
| 20/5/2025 | 7,80 | 7,75 | -0,90% | 7,67 | 7,80 | 7,73 | 7,74 | 7,75 | 1.407 | 11.080.660 |
| 19/5/2025 | 7,86 | 7,82 | -1,64% | 7,74 | 7,98 | 7,79 | 7,78 | 7,82 | 1.472 | 12.705.797 |
| 16/5/2025 | 8,10 | 7,95 | -1,49% | 7,86 | 8,11 | 7,96 | 7,95 | 7,96 | 1.301 | 11.490.708 |
| 15/5/2025 | 7,95 | 8,07 | +1,13% | 7,90 | 8,09 | 8,00 | 8,03 | 8,07 | 946 | 8.177.512 |
| 14/5/2025 | 8,00 | 7,98 | -1,12% | 7,84 | 8,05 | 7,91 | 7,92 | 7,98 | 1.117 | 9.633.390 |
| 13/5/2025 | 7,85 | 8,07 | +2,02% | 7,84 | 8,07 | 7,96 | 8,01 | 8,07 | 970 | 10.638.008 |
| 12/5/2025 | 8,05 | 7,91 | -2,83% | 7,84 | 8,20 | 8,00 | 7,88 | 7,91 | 1.354 | 13.250.090 |
| 9/5/2025 | 8,05 | 8,14 | +1,75% | 7,98 | 8,14 | 8,06 | 8,13 | 8,14 | 1.041 | 10.032.980 |
| 8/5/2025 | 8,00 | 8,00 | 0,00% | 7,87 | 8,11 | 8,01 | 8,00 | 8,06 | 842 | 9.265.388 |
| 7/5/2025 | 8,00 | 8,00 | 0,00% | 7,90 | 8,06 | 7,97 | 7,99 | 8,00 | 1.167 | 11.291.606 |
| 6/5/2025 | 7,98 | 8,00 | +0,38% | 7,83 | 8,03 | 7,95 | 8,00 | 8,02 | 1.064 | 9.958.874 |
| 5/5/2025 | 7,98 | 7,97 | +0,38% | 7,73 | 8,02 | 7,88 | 7,86 | 7,97 | 1.481 | 14.796.033 |
| 2/5/2025 | 8,08 | 7,94 | +3,66% | 7,70 | 8,08 | 7,82 | 7,94 | 7,95 | 3.043 | 19.928.815 |
| 29/4/2025 | 7,49 | 7,66 | +2,13% | 7,49 | 7,67 | 7,60 | 7,62 | 7,66 | 794 | 8.242.910 |
| 28/4/2025 | 7,55 | 7,50 | 0,00% | 7,44 | 7,58 | 7,51 | 7,50 | 7,55 | 935 | 8.411.006 |
| 25/4/2025 | 7,44 | 7,50 | +0,40% | 7,40 | 7,63 | 7,52 | 7,49 | 7,50 | 1.002 | 9.754.977 |
| 24/4/2025 | 7,18 | 7,47 | +0,27% | 7,11 | 7,48 | 7,34 | 7,44 | 7,47 | 1.042 | 10.960.975 |
| 23/4/2025 | 7,33 | 7,45 | +2,90% | 7,28 | 7,47 | 7,35 | 7,42 | 7,45 | 1.298 | 11.958.412 |
| 22/4/2025 | 7,19 | 7,24 | +0,98% | 7,15 | 7,27 | 7,20 | 7,23 | 7,24 | 1.297 | 11.166.519 |
| 17/4/2025 | 7,23 | 7,17 | -0,28% | 7,11 | 7,25 | 7,17 | 7,17 | 7,20 | 916 | 7.326.437 |
| 16/4/2025 | 7,27 | 7,19 | +0,28% | 7,11 | 7,27 | 7,15 | 7,14 | 7,19 | 1.221 | 11.034.753 |
| 15/4/2025 | 7,31 | 7,17 | -0,42% | 7,15 | 7,31 | 7,19 | 7,17 | 7,20 | 1.132 | 10.506.135 |
| 14/4/2025 | 7,20 | 7,20 | 0,00% | 7,16 | 7,30 | 7,21 | 7,20 | 7,25 | 1.302 | 10.677.020 |
| 11/4/2025 | 7,14 | 7,20 | +0,42% | 7,05 | 7,23 | 7,10 | 7,20 | 7,21 | 1.077 | 9.967.213 |
| 10/4/2025 | 7,26 | 7,17 | -1,38% | 7,08 | 7,31 | 7,14 | 7,14 | 7,17 | 1.083 | 10.254.620 |
| 9/4/2025 | 7,14 | 7,27 | +1,68% | 7,01 | 7,32 | 7,13 | 7,24 | 7,27 | 1.038 | 10.985.548 |
| 8/4/2025 | 7,23 | 7,15 | -0,42% | 7,06 | 7,29 | 7,12 | 7,09 | 7,15 | 1.651 | 17.172.929 |
| 7/4/2025 | 7,45 | 7,18 | -2,58% | 7,12 | 7,45 | 7,20 | 7,18 | 7,21 | 1.575 | 15.875.404 |
| 4/4/2025 | 7,44 | 7,37 | -0,41% | 7,17 | 7,44 | 7,26 | 7,30 | 7,37 | 1.239 | 14.591.345 |
| 3/4/2025 | 7,38 | 7,40 | +1,23% | 7,31 | 7,49 | 7,41 | 7,40 | 7,41 | 738 | 8.943.649 |
| 2/4/2025 | 7,30 | 7,31 | +0,27% | 7,22 | 7,42 | 7,32 | 7,31 | 7,37 | 899 | 10.162.165 |
| 1/4/2025 | 7,29 | 7,29 | +0,41% | 7,17 | 7,29 | 7,23 | 7,24 | 7,29 | 1.716 | 12.577.864 |
| 31/3/2025 | 7,22 | 7,26 | +0,55% | 7,12 | 7,26 | 7,17 | 7,25 | 7,26 | 1.382 | 12.663.968 |
| 28/3/2025 | 7,27 | 7,22 | +0,56% | 7,15 | 7,27 | 7,18 | 7,22 | 7,23 | 1.265 | 12.962.471 |
| 27/3/2025 | 7,32 | 7,18 | -0,97% | 7,16 | 7,32 | 7,23 | 7,18 | 7,27 | 1.440 | 14.748.184 |
| 26/3/2025 | 7,43 | 7,25 | +0,14% | 7,18 | 7,43 | 7,27 | 7,25 | 7,26 | 2.301 | 22.847.320 |
| 25/3/2025 | 7,29 | 7,24 | -0,14% | 7,21 | 7,36 | 7,27 | 7,24 | 7,30 | 886 | 8.210.354 |
| 24/3/2025 | 7,29 | 7,25 | -0,55% | 7,16 | 7,29 | 7,21 | 7,24 | 7,25 | 1.532 | 18.897.200 |
| 21/3/2025 | 7,25 | 7,29 | +0,55% | 7,17 | 7,33 | 7,23 | 7,19 | 7,29 | 1.517 | 14.788.129 |
| 20/3/2025 | 7,45 | 7,25 | -2,55% | 7,22 | 7,45 | 7,31 | 7,24 | 7,25 | 1.765 | 16.108.006 |
| 19/3/2025 | 7,47 | 7,44 | +0,40% | 7,29 | 7,53 | 7,45 | 7,43 | 7,44 | 840 | 9.234.551 |
| 18/3/2025 | 7,49 | 7,41 | -0,40% | 7,37 | 7,55 | 7,43 | 7,41 | 7,46 | 989 | 9.729.896 |
| 17/3/2025 | 7,35 | 7,44 | +1,09% | 7,34 | 7,53 | 7,46 | 7,44 | 7,51 | 1.093 | 10.368.733 |
| 14/3/2025 | 7,35 | 7,36 | -0,27% | 7,28 | 7,44 | 7,36 | 7,36 | 7,39 | 828 | 7.852.932 |
| 13/3/2025 | 7,25 | 7,38 | +2,93% | 7,13 | 7,38 | 7,27 | 7,33 | 7,38 | 766 | 7.484.918 |
| 12/3/2025 | 7,19 | 7,17 | -1,65% | 7,15 | 7,28 | 7,20 | 7,16 | 7,17 | 1.059 | 10.777.241 |
| 11/3/2025 | 7,49 | 7,29 | -5,32% | 7,22 | 7,65 | 7,30 | 7,28 | 7,29 | 1.550 | 15.940.498 |
| 10/3/2025 | 7,69 | 7,70 | -0,90% | 7,61 | 7,75 | 7,68 | 7,68 | 7,70 | 1.901 | 20.736.160 |
| 7/3/2025 | 7,60 | 7,77 | +1,83% | 7,49 | 7,77 | 7,63 | 7,71 | 7,77 | 1.663 | 17.804.714 |