Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas RMAU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 21,4706 | 0,00 | 0,00% | 21,4706 | 21,4706 | 21,4706 | 0 |
| 24 Jun 2024 | 21,4701 | -0,46 | -2,08% | 21,4752 | 21,4752 | 21,4701 | 265 |
| 21 Jun 2024 | 21,9262 | 0,30 | 1,41% | 21,7968 | 21,9262 | 21,7968 | 1.092 |
| 20 Jun 2024 | 21,6216 | 0,09 | 0,44% | 21,6216 | 21,6216 | 21,6216 | 0 |
| 19 Jun 2024 | 21,5279 | 0,14 | 0,64% | 21,5047 | 21,5279 | 21,5047 | 23 |
| 18 Jun 2024 | 21,3913 | -0,07 | -0,31% | 21,3927 | 21,3927 | 21,379 | 704 |
| 17 Jun 2024 | 21,457 | 0,11 | 0,53% | 21,457 | 21,457 | 21,457 | 0 |
| 14 Jun 2024 | 21,3434 | 0,14 | 0,66% | 21,3434 | 21,3434 | 21,3434 | 0 |
| 13 Jun 2024 | 21,2036 | -0,14 | -0,64% | 21,2036 | 21,2036 | 21,2036 | 0 |
| 12 Jun 2024 | 21,3401 | -0,01 | -0,04% | 21,3401 | 21,3401 | 21,3401 | 0 |
| 11 Jun 2024 | 21,3482 | -0,24 | -1,11% | 21,176 | 21,3482 | 21,176 | 28 |
| 10 Jun 2024 | 21,5874 | 0,00 | 0,00% | 21,5874 | 21,5874 | 21,5874 | 0 |
| 07 Jun 2024 | 21,5874 | 0,01 | 0,03% | 21,5874 | 21,5874 | 21,5874 | 0 |
| 06 Jun 2024 | 21,5802 | 0,34 | 1,59% | 21,5302 | 21,5802 | 21,5302 | 16 |
| 05 Jun 2024 | 21,2423 | -0,06 | -0,27% | 21,2423 | 21,2423 | 21,2423 | 0 |
| 04 Jun 2024 | 21,2995 | 0,10 | 0,46% | 21,2995 | 21,2995 | 21,2995 | 0 |
| 03 Jun 2024 | 21,2021 | -0,24 | -1,13% | 21,2021 | 21,2021 | 21,2021 | 0 |
| 31 Mai 2024 | 21,4437 | 0,03 | 0,15% | 21,4706 | 21,4706 | 21,4437 | 10 |
| 30 Mai 2024 | 21,4122 | -0,01 | -0,04% | 21,4122 | 21,4122 | 21,4122 | 0 |
| 29 Mai 2024 | 21,42 | 0,07 | 0,35% | 21,4934 | 21,4934 | 21,42 | 49 |
| 28 Mai 2024 | 21,3457 | -0,05 | -0,24% | 21,3457 | 21,3457 | 21,3457 | 0 |
| 27 Mai 2024 | 21,3961 | 0,00 | -0,02% | 21,3569 | 21,3961 | 21,3569 | 20 |
| 24 Mai 2024 | 21,40 | -0,21 | -0,95% | 21,4003 | 21,4003 | 21,398 | 2.500 |
| 23 Mai 2024 | 21,606 | -0,42 | -1,93% | 21,606 | 21,606 | 21,606 | 0 |
| 22 Mai 2024 | 22,0301 | -0,01 | -0,06% | 22,0301 | 22,0301 | 22,0301 | 0 |
| 21 Mai 2024 | 22,0428 | -0,17 | -0,79% | 22,0053 | 22,0428 | 22,0053 | 11 |
| 20 Mai 2024 | 22,2174 | 0,34 | 1,57% | 22,2174 | 22,2174 | 22,2174 | 0 |
| 17 Mai 2024 | 21,8749 | 0,16 | 0,73% | 21,7492 | 21,8749 | 21,7492 | 2.303 |
| 16 Mai 2024 | 21,7166 | 0,14 | 0,65% | 21,7285 | 21,7285 | 21,7166 | 240 |
| 15 Mai 2024 | 21,5768 | 0,11 | 0,52% | 21,5768 | 21,5768 | 21,5768 | 0 |
| 14 Mai 2024 | 21,4656 | -0,12 | -0,56% | 21,4656 | 21,4656 | 21,4656 | 0 |
| 13 Mai 2024 | 21,5863 | -0,18 | -0,83% | 21,5863 | 21,5863 | 21,5863 | 0 |
| 10 Mai 2024 | 21,7663 | 0,42 | 1,97% | 21,7663 | 21,7663 | 21,7663 | 0 |
| 09 Mai 2024 | 21,3451 | 0,02 | 0,08% | 21,3451 | 21,3451 | 21,3451 | 0 |
| 08 Mai 2024 | 21,3288 | -0,02 | -0,08% | 21,3288 | 21,3288 | 21,3288 | 0 |
| 07 Mai 2024 | 21,345 | 0,06 | 0,27% | 21,345 | 21,345 | 21,345 | 0 |
| 06 Mai 2024 | 21,2879 | 0,07 | 0,33% | 21,2879 | 21,2879 | 21,2879 | 0 |
| 03 Mai 2024 | 21,217 | -0,05 | -0,21% | 21,217 | 21,217 | 21,217 | 0 |
| 02 Mai 2024 | 21,2625 | -0,10 | -0,47% | 21,3881 | 21,3881 | 21,2625 | 815 |
| 30 Abr 2024 | 21,3624 | -0,19 | -0,87% | 21,4891 | 21,4891 | 21,3624 | 1.200 |
| 29 Abr 2024 | 21,5502 | -0,04 | -0,18% | 21,5418 | 21,5502 | 21,5418 | 69 |
| 26 Abr 2024 | 21,5886 | -0,10 | -0,46% | 21,5886 | 21,5886 | 21,5886 | 0 |
| 25 Abr 2024 | 21,6876 | 0,16 | 0,76% | 21,4476 | 21,6876 | 21,4476 | 12 |
| 24 Abr 2024 | 21,5242 | 0,10 | 0,46% | 21,5242 | 21,5242 | 21,5242 | 0 |
| 23 Abr 2024 | 21,4262 | -0,46 | -2,12% | 21,4087 | 21,4262 | 21,4087 | 24 |
| 22 Abr 2024 | 21,8897 | -0,34 | -1,54% | 21,8897 | 21,8897 | 21,8897 | 0 |
| 19 Abr 2024 | 22,2332 | 0,16 | 0,75% | 22,2332 | 22,2332 | 22,2332 | 0 |
| 18 Abr 2024 | 22,0683 | -0,11 | -0,50% | 22,0683 | 22,0683 | 22,0683 | 0 |
| 17 Abr 2024 | 22,1791 | 0,02 | 0,09% | 22,1791 | 22,1791 | 22,1791 | 0 |
| 16 Abr 2024 | 22,1585 | 0,35 | 1,58% | 22,1585 | 22,1585 | 22,1585 | 0 |
| 15 Abr 2024 | 21,813 | -0,38 | -1,71% | 21,8786 | 21,8786 | 21,813 | 3 |
| 12 Abr 2024 | 22,1936 | 0,63 | 2,91% | 22,1936 | 22,1936 | 22,1936 | 0 |
| 11 Abr 2024 | 21,566 | 0,06 | 0,29% | 21,566 | 21,566 | 21,566 | 0 |
| 10 Abr 2024 | 21,5038 | 0,10 | 0,48% | 21,5038 | 21,5038 | 21,5038 | 0 |
| 09 Abr 2024 | 21,4021 | 0,06 | 0,27% | 21,4021 | 21,4021 | 21,4021 | 0 |
| 08 Abr 2024 | 21,3452 | 0,49 | 2,36% | 21,3452 | 21,3452 | 21,3452 | 0 |
| 05 Abr 2024 | 20,8527 | -0,13 | -0,61% | 20,8527 | 20,8527 | 20,8527 | 0 |
| 04 Abr 2024 | 20,981 | 0,08 | 0,39% | 20,981 | 20,981 | 20,981 | 0 |
| 03 Abr 2024 | 20,8995 | 0,09 | 0,46% | 20,964 | 20,964 | 20,8995 | 1 |
| 02 Abr 2024 | 20,8047 | 0,69 | 3,45% | 20,8047 | 20,8047 | 20,8047 | 24 |
| 28 Mar 2024 | 20,1107 | 0,04 | 0,21% | 20,1107 | 20,1107 | 20,1107 | 0 |
