Cotações Históricas RNAC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 28,52 | 3,77 | 15,23% | 24,35 | 29,65 | 23,80 | 135.652 |
26 Jun 2024 | 24,75 | 0,69 | 2,87% | 23,91 | 25,24 | 22,35 | 79.053 |
25 Jun 2024 | 24,06 | 1,02 | 4,43% | 22,88 | 24,99 | 22,88 | 69.127 |
24 Jun 2024 | 23,04 | 0,24 | 1,05% | 22,36 | 26,36 | 22,36 | 103.133 |
21 Jun 2024 | 22,80 | -0,09 | -0,39% | 22,94 | 24,42 | 22,095 | 135.182 |
20 Jun 2024 | 22,89 | 1,13 | 5,19% | 22,00 | 24,91 | 21,24 | 106.108 |
18 Jun 2024 | 21,76 | -1,56 | -6,69% | 23,07 | 24,41 | 21,751 | 153.408 |
17 Jun 2024 | 23,32 | -3,97 | -14,55% | 26,82 | 27,34 | 22,9501 | 82.573 |
14 Jun 2024 | 27,29 | -2,00 | -6,83% | 28,77 | 28,77 | 26,32 | 198.234 |
13 Jun 2024 | 29,29 | -0,52 | -1,74% | 29,37 | 30,66 | 28,30 | 30.253 |
12 Jun 2024 | 29,81 | -0,92 | -2,99% | 31,33 | 31,50 | 28,90 | 84.854 |
11 Jun 2024 | 30,73 | -1,66 | -5,13% | 31,09 | 32,6742 | 30,22 | 63.686 |
10 Jun 2024 | 32,39 | -4,19 | -11,45% | 36,58 | 36,80 | 31,64 | 125.087 |
07 Jun 2024 | 36,58 | 1,88 | 5,42% | 33,76 | 37,00 | 33,23 | 56.718 |
06 Jun 2024 | 34,70 | -1,69 | -4,64% | 36,59 | 41,87 | 34,35 | 96.229 |
05 Jun 2024 | 36,39 | 0,62 | 1,73% | 36,67 | 37,48 | 36,00 | 31.252 |
04 Jun 2024 | 35,77 | -0,23 | -0,64% | 36,23 | 37,38 | 34,50 | 81.506 |
03 Jun 2024 | 36,00 | 1,28 | 3,69% | 35,07 | 38,777 | 34,15 | 146.665 |
31 Mai 2024 | 34,72 | 3,28 | 10,43% | 31,67 | 36,20 | 31,01 | 95.464 |
30 Mai 2024 | 31,44 | 2,44 | 8,41% | 29,37 | 32,19 | 28,00 | 96.890 |
29 Mai 2024 | 29,00 | 0,74 | 2,62% | 27,61 | 30,41 | 27,05 | 122.724 |
28 Mai 2024 | 28,26 | 3,69 | 15,02% | 25,99 | 30,56 | 25,37 | 130.273 |
24 Mai 2024 | 24,57 | -0,91 | -3,55% | 25,90 | 26,251 | 24,34 | 55.924 |
23 Mai 2024 | 25,475 | 0,02 | 0,06% | 25,84 | 28,93 | 24,26 | 83.123 |
22 Mai 2024 | 25,46 | 0,86 | 3,50% | 24,75 | 26,637 | 24,25 | 58.278 |
21 Mai 2024 | 24,60 | -1,23 | -4,76% | 25,83 | 26,78 | 23,51 | 165.028 |
20 Mai 2024 | 25,83 | -0,60 | -2,27% | 27,09 | 29,19 | 25,62 | 102.829 |
17 Mai 2024 | 26,43 | 0,09 | 0,34% | 26,63 | 27,06 | 25,2701 | 25.646 |
16 Mai 2024 | 26,34 | -0,31 | -1,16% | 26,84 | 26,85 | 25,49 | 31.363 |
15 Mai 2024 | 26,65 | 1,90 | 7,68% | 24,94 | 27,44 | 24,94 | 123.376 |
14 Mai 2024 | 24,75 | 3,30 | 15,38% | 21,59 | 25,10 | 21,59 | 164.730 |
13 Mai 2024 | 21,45 | 0,28 | 1,32% | 21,01 | 22,43 | 21,01 | 25.200 |
10 Mai 2024 | 21,17 | -0,69 | -3,16% | 22,31 | 23,53 | 20,50 | 54.832 |
09 Mai 2024 | 21,86 | -1,39 | -5,98% | 22,73 | 23,5275 | 21,39 | 44.221 |
08 Mai 2024 | 23,25 | 0,05 | 0,19% | 23,00 | 23,51 | 22,51 | 41.193 |
07 Mai 2024 | 23,205 | -2,54 | -9,85% | 25,32 | 25,765 | 23,01 | 82.896 |
06 Mai 2024 | 25,74 | 0,14 | 0,55% | 23,93 | 26,23 | 23,922 | 67.692 |
03 Mai 2024 | 25,60 | 1,17 | 4,79% | 26,24 | 27,29 | 24,68 | 137.405 |
02 Mai 2024 | 24,43 | 1,79 | 7,91% | 23,55 | 25,38 | 23,00 | 148.505 |
01 Mai 2024 | 22,64 | 0,57 | 2,58% | 22,29 | 23,80 | 21,80 | 76.475 |
30 Abr 2024 | 22,07 | 0,07 | 0,32% | 21,70 | 22,60 | 20,10 | 62.567 |
29 Abr 2024 | 22,00 | 0,97 | 4,61% | 21,74 | 22,5699 | 21,00 | 162.679 |
26 Abr 2024 | 21,03 | 0,13 | 0,62% | 20,90 | 21,74 | 20,71 | 123.840 |
25 Abr 2024 | 20,90 | 0,18 | 0,87% | 20,37 | 21,67 | 20,01 | 121.641 |
24 Abr 2024 | 20,72 | 0,13 | 0,63% | 20,73 | 21,25 | 20,19 | 135.444 |
23 Abr 2024 | 20,59 | 2,33 | 12,76% | 20,26 | 21,72 | 19,28 | 124.353 |
22 Abr 2024 | 18,26 | 0,35 | 1,95% | 17,80 | 18,98 | 16,985 | 93.807 |
19 Abr 2024 | 17,91 | 0,63 | 3,65% | 17,08 | 18,77 | 17,08 | 58.519 |
18 Abr 2024 | 17,28 | -1,22 | -6,59% | 18,66 | 18,66 | 16,90 | 35.798 |
17 Abr 2024 | 18,50 | -0,27 | -1,44% | 18,51 | 19,34 | 18,15 | 46.691 |
16 Abr 2024 | 18,77 | -0,22 | -1,16% | 18,77 | 19,00 | 17,0165 | 69.255 |
15 Abr 2024 | 18,99 | -0,40 | -2,06% | 19,91 | 21,67 | 18,99 | 200.678 |
12 Abr 2024 | 19,39 | 1,35 | 7,48% | 18,00 | 19,78 | 17,95 | 310.847 |
11 Abr 2024 | 18,04 | 1,72 | 10,54% | 16,70 | 18,40 | 16,40 | 114.299 |
10 Abr 2024 | 16,32 | 2,33 | 16,65% | 13,44 | 16,79 | 13,44 | 133.468 |
09 Abr 2024 | 13,99 | 0,87 | 6,63% | 12,52 | 14,49 | 12,52 | 60.630 |
08 Abr 2024 | 13,12 | -0,19 | -1,43% | 12,51 | 14,50 | 11,665 | 378.146 |
05 Abr 2024 | 13,31 | -1,81 | -11,99% | 14,19 | 16,50 | 13,19 | 242.350 |
04 Abr 2024 | 15,123 | 0,42 | 2,86% | 14,703 | 15,699 | 14,70 | 22.584 |
03 Abr 2024 | 14,703 | -1,20 | -7,55% | 15,60 | 16,197 | 14,133 | 51.883 |
02 Abr 2024 | 15,903 | -0,90 | -5,36% | 17,898 | 18,30 | 15,3015 | 36.158 |
01 Abr 2024 | 16,803 | -2,70 | -13,83% | 19,50 | 19,50 | 16,80 | 33.541 |