Cotações Históricas RARE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 24,7325 | -0,01 | -0,05% | 24,7325 | 24,7325 | 24,7325 | 0 |
27 Jun 2024 | 24,745 | -0,18 | -0,70% | 24,745 | 24,745 | 24,745 | 0 |
26 Jun 2024 | 24,92 | 0,24 | 0,95% | 24,92 | 24,92 | 24,92 | 0 |
25 Jun 2024 | 24,685 | -0,28 | -1,12% | 24,685 | 24,685 | 24,685 | 0 |
24 Jun 2024 | 24,965 | 0,19 | 0,76% | 24,965 | 24,965 | 24,965 | 0 |
21 Jun 2024 | 24,7775 | -0,28 | -1,11% | 24,7775 | 24,7775 | 24,7775 | 0 |
20 Jun 2024 | 25,055 | 0,04 | 0,18% | 25,055 | 25,055 | 25,055 | 0 |
19 Jun 2024 | 25,01 | 0,01 | 0,05% | 25,01 | 25,01 | 25,01 | 4 |
18 Jun 2024 | 24,9975 | 0,32 | 1,31% | 24,9975 | 24,9975 | 24,9975 | 0 |
17 Jun 2024 | 24,675 | -0,25 | -1,00% | 24,675 | 24,675 | 24,675 | 0 |
14 Jun 2024 | 24,925 | -0,38 | -1,50% | 24,925 | 24,925 | 24,925 | 0 |
13 Jun 2024 | 25,305 | -0,86 | -3,27% | 25,305 | 25,305 | 25,305 | 0 |
12 Jun 2024 | 26,16 | 0,38 | 1,46% | 26,30 | 26,30 | 26,16 | 50 |
11 Jun 2024 | 25,7825 | -0,43 | -1,63% | 25,7825 | 25,7825 | 25,7825 | 0 |
10 Jun 2024 | 26,21 | -0,10 | -0,38% | 26,21 | 26,21 | 26,21 | 0 |
07 Jun 2024 | 26,31 | -0,36 | -1,36% | 26,46 | 26,46 | 26,31 | 135 |
06 Jun 2024 | 26,6725 | 0,14 | 0,52% | 26,6725 | 26,6725 | 26,6725 | 0 |
05 Jun 2024 | 26,535 | -0,33 | -1,24% | 26,535 | 26,535 | 26,535 | 0 |
04 Jun 2024 | 26,8675 | -0,53 | -1,94% | 26,765 | 26,87 | 26,765 | 104 |
03 Jun 2024 | 27,40 | -0,16 | -0,57% | 27,805 | 27,805 | 27,2825 | 1 |
31 Mai 2024 | 27,5575 | -0,26 | -0,92% | 27,5575 | 27,5575 | 27,5575 | 0 |
30 Mai 2024 | 27,8125 | -0,12 | -0,43% | 27,665 | 27,8125 | 27,545 | 2.897 |
29 Mai 2024 | 27,9325 | -0,29 | -1,02% | 27,9325 | 27,9325 | 27,9325 | 0 |
28 Mai 2024 | 28,22 | 0,18 | 0,65% | 28,22 | 28,22 | 28,22 | 0 |
24 Mai 2024 | 28,0375 | 0,18 | 0,64% | 28,0375 | 28,0375 | 28,0375 | 0 |
23 Mai 2024 | 27,86 | -0,67 | -2,35% | 27,86 | 27,86 | 27,86 | 0 |
22 Mai 2024 | 28,53 | -0,63 | -2,16% | 29,215 | 29,215 | 28,4375 | 30 |
21 Mai 2024 | 29,16 | -0,19 | -0,66% | 29,16 | 29,16 | 29,16 | 0 |
20 Mai 2024 | 29,3525 | 0,40 | 1,38% | 29,14 | 29,5475 | 29,14 | 34 |
17 Mai 2024 | 28,9525 | 0,69 | 2,42% | 28,9525 | 28,9525 | 28,9525 | 9 |
16 Mai 2024 | 28,2675 | -0,12 | -0,42% | 28,2675 | 28,2675 | 28,2675 | 0 |
15 Mai 2024 | 28,3875 | 0,09 | 0,32% | 28,56 | 28,6375 | 28,1125 | 10 |
14 Mai 2024 | 28,2975 | 0,38 | 1,34% | 28,075 | 28,38 | 27,8725 | 28 |
13 Mai 2024 | 27,9225 | -0,09 | -0,30% | 28,08 | 28,08 | 27,9225 | 112 |
10 Mai 2024 | 28,0075 | 0,04 | 0,14% | 28,0075 | 28,0075 | 28,0075 | 0 |
09 Mai 2024 | 27,9675 | 0,59 | 2,14% | 27,9675 | 27,9675 | 27,9675 | 0 |
08 Mai 2024 | 27,3825 | -0,35 | -1,24% | 27,3825 | 27,3825 | 27,3825 | 7 |
07 Mai 2024 | 27,7275 | 0,55 | 2,02% | 27,745 | 27,745 | 27,53 | 197 |
03 Mai 2024 | 27,1775 | 0,36 | 1,33% | 27,1775 | 27,1775 | 27,1775 | 4 |
02 Mai 2024 | 26,82 | 0,28 | 1,06% | 26,935 | 26,9525 | 26,525 | 198 |
01 Mai 2024 | 26,54 | -0,29 | -1,09% | 26,54 | 26,54 | 26,54 | 0 |
30 Abr 2024 | 26,8325 | -0,51 | -1,86% | 27,26 | 27,26 | 26,8325 | 24 |
29 Abr 2024 | 27,34 | 0,88 | 3,32% | 27,34 | 27,34 | 27,34 | 4 |
26 Abr 2024 | 26,4625 | 0,43 | 1,67% | 26,495 | 26,615 | 26,35 | 26 |
25 Abr 2024 | 26,0275 | 0,39 | 1,51% | 26,0275 | 26,0275 | 26,0275 | 0 |
24 Abr 2024 | 25,64 | -0,15 | -0,58% | 25,64 | 25,64 | 25,64 | 3 |
23 Abr 2024 | 25,79 | -0,09 | -0,33% | 25,79 | 25,79 | 25,79 | 4 |
22 Abr 2024 | 25,875 | -0,53 | -2,02% | 25,875 | 25,875 | 25,875 | 3 |
19 Abr 2024 | 26,4075 | -0,28 | -1,04% | 26,51 | 26,51 | 26,165 | 720 |
18 Abr 2024 | 26,685 | 0,25 | 0,95% | 26,65 | 26,6875 | 26,4425 | 200 |
17 Abr 2024 | 26,435 | 0,59 | 2,29% | 26,435 | 26,435 | 26,435 | 0 |
16 Abr 2024 | 25,8425 | -0,89 | -3,32% | 25,8425 | 25,8425 | 25,8425 | 0 |
15 Abr 2024 | 26,73 | -0,34 | -1,27% | 26,73 | 26,73 | 26,73 | 0 |
12 Abr 2024 | 27,0725 | 0,14 | 0,50% | 27,0725 | 27,0725 | 27,0725 | 0 |
11 Abr 2024 | 26,9375 | -0,08 | -0,28% | 26,9375 | 26,9375 | 26,9375 | 0 |