Cotações Históricas RAYS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.693,20 | -16,20 | -0,95% | 1.735,00 | 1.740,70 | 1.685,60 | 20.316 |
27 Jun 2024 | 1.709,40 | -0,70 | -0,04% | 1.700,00 | 1.721,30 | 1.695,80 | 1.821 |
26 Jun 2024 | 1.710,10 | -27,40 | -1,58% | 1.723,60 | 1.733,50 | 1.703,70 | 2.347 |
25 Jun 2024 | 1.737,50 | -35,10 | -1,98% | 1.773,20 | 1.773,20 | 1.727,60 | 3.113 |
24 Jun 2024 | 1.772,60 | -19,80 | -1,10% | 1.786,40 | 1.795,90 | 1.771,90 | 389 |
21 Jun 2024 | 1.792,40 | -20,60 | -1,14% | 1.811,40 | 1.811,40 | 1.781,80 | 715 |
20 Jun 2024 | 1.813,00 | 0,40 | 0,02% | 1.834,00 | 1.851,40 | 1.794,50 | 8.783 |
19 Jun 2024 | 1.812,60 | -49,10 | -2,64% | 1.845,00 | 2.798,30 | 1.803,40 | 20.549 |
18 Jun 2024 | 1.861,70 | 18,60 | 1,01% | 1.860,80 | 1.863,30 | 1.838,10 | 614 |
17 Jun 2024 | 1.843,10 | -71,60 | -3,74% | 1.893,20 | 1.893,20 | 1.842,20 | 1.414 |
14 Jun 2024 | 1.914,70 | -24,80 | -1,28% | 1.931,00 | 1.946,00 | 1.908,20 | 704 |
13 Jun 2024 | 1.939,50 | -48,60 | -2,44% | 1.983,20 | 1.983,20 | 1.936,80 | 805 |
12 Jun 2024 | 1.988,10 | 55,40 | 2,87% | 1.953,60 | 2.880,70 | 1.923,90 | 3.041 |
11 Jun 2024 | 1.932,70 | 15,90 | 0,83% | 1.936,80 | 1.937,00 | 1.908,70 | 2.397 |
10 Jun 2024 | 1.916,80 | 1,60 | 0,08% | 1.900,00 | 1.923,80 | 1.878,80 | 2.989 |
07 Jun 2024 | 1.915,20 | -39,10 | -2,00% | 1.948,40 | 2.859,00 | 1.904,20 | 1.040 |
06 Jun 2024 | 1.954,30 | -25,50 | -1,29% | 1.967,00 | 1.968,80 | 1.936,40 | 1.406 |
05 Jun 2024 | 1.979,80 | 39,40 | 2,03% | 1.953,20 | 1.997,95 | 1.939,30 | 688 |
04 Jun 2024 | 1.940,40 | -51,70 | -2,60% | 1.962,60 | 1.972,60 | 1.940,40 | 926 |
03 Jun 2024 | 1.992,10 | 38,20 | 1,96% | 1.998,80 | 2.016,00 | 1.983,80 | 4.986 |
31 Mai 2024 | 1.953,90 | -43,95 | -2,20% | 1.980,60 | 2.903,10 | 1.942,20 | 3.217 |
30 Mai 2024 | 1.997,85 | 46,85 | 2,40% | 1.974,60 | 2.003,00 | 1.957,40 | 2.679 |
29 Mai 2024 | 1.951,00 | -17,10 | -0,87% | 1.964,60 | 1.975,20 | 1.919,60 | 2.516 |
28 Mai 2024 | 1.968,10 | 36,30 | 1,88% | 1.961,80 | 2.883,20 | 1.938,20 | 1.804 |
24 Mai 2024 | 1.931,80 | 59,30 | 3,17% | 1.863,60 | 1.934,60 | 1.853,10 | 2.037 |
23 Mai 2024 | 1.872,50 | -26,40 | -1,39% | 1.925,40 | 1.925,40 | 1.857,60 | 4.656 |
22 Mai 2024 | 1.898,90 | 152,20 | 8,71% | 1.772,40 | 1.903,00 | 1.771,60 | 10.125 |
21 Mai 2024 | 1.746,70 | 4,60 | 0,26% | 1.727,00 | 2.764,50 | 1.722,20 | 2.416 |
20 Mai 2024 | 1.742,10 | -29,90 | -1,69% | 1.763,40 | 1.763,40 | 1.732,60 | 1.588 |
17 Mai 2024 | 1.772,00 | -6,80 | -0,38% | 1.792,20 | 1.792,20 | 1.759,20 | 516 |
16 Mai 2024 | 1.778,80 | -37,10 | -2,04% | 1.810,60 | 1.825,90 | 1.778,80 | 19.211 |
15 Mai 2024 | 1.815,90 | -1,10 | -0,06% | 1.816,80 | 2.817,60 | 1.717,30 | 2.624 |
14 Mai 2024 | 1.817,00 | 20,70 | 1,15% | 1.787,00 | 2.802,00 | 1.693,30 | 1.649 |
13 Mai 2024 | 1.796,30 | 23,80 | 1,34% | 1.770,00 | 1.806,70 | 1.759,00 | 1.986 |
10 Mai 2024 | 1.772,50 | -17,30 | -0,97% | 1.797,00 | 1.826,80 | 1.772,50 | 1.710 |
09 Mai 2024 | 1.789,80 | 19,80 | 1,12% | 1.781,40 | 1.792,90 | 1.761,60 | 492 |
08 Mai 2024 | 1.770,00 | -41,90 | -2,31% | 1.787,60 | 1.789,40 | 1.757,50 | 1.079 |
07 Mai 2024 | 1.811,90 | 32,40 | 1,82% | 1.794,80 | 1.816,60 | 1.791,50 | 677 |
03 Mai 2024 | 1.779,50 | 83,00 | 4,89% | 1.719,60 | 1.799,30 | 1.705,70 | 4.675 |
02 Mai 2024 | 1.696,50 | 5,70 | 0,34% | 1.699,00 | 1.727,30 | 1.685,50 | 1.441 |
01 Mai 2024 | 1.690,80 | -5,90 | -0,35% | 1.689,80 | 1.714,40 | 1.682,90 | 526 |
30 Abr 2024 | 1.696,70 | -37,80 | -2,18% | 1.703,20 | 1.710,40 | 1.690,80 | 3.775 |
29 Abr 2024 | 1.734,50 | 33,50 | 1,97% | 1.730,20 | 1.745,60 | 1.653,20 | 6.310 |
26 Abr 2024 | 1.701,00 | 55,20 | 3,35% | 1.667,60 | 1.711,70 | 1.629,40 | 8.549 |
25 Abr 2024 | 1.645,80 | -42,40 | -2,51% | 1.693,00 | 1.702,10 | 1.631,20 | 4.033 |
24 Abr 2024 | 1.688,20 | -22,10 | -1,29% | 1.696,60 | 1.723,70 | 1.675,00 | 2.608 |
23 Abr 2024 | 1.710,30 | 35,60 | 2,13% | 1.690,00 | 1.722,20 | 1.667,10 | 2.550 |
22 Abr 2024 | 1.674,70 | 2,90 | 0,17% | 1.686,40 | 1.694,70 | 1.662,30 | 791 |
19 Abr 2024 | 1.671,80 | -21,50 | -1,27% | 1.671,00 | 1.675,30 | 1.651,70 | 1.682 |
18 Abr 2024 | 1.693,30 | 5,50 | 0,33% | 1.710,00 | 1.710,00 | 1.669,00 | 2.912 |
17 Abr 2024 | 1.687,80 | -1,20 | -0,07% | 1.679,40 | 1.693,60 | 1.670,80 | 213 |
16 Abr 2024 | 1.689,00 | -42,30 | -2,44% | 1.704,00 | 1.704,00 | 1.663,50 | 3.053 |
15 Abr 2024 | 1.731,30 | -65,60 | -3,65% | 1.764,40 | 1.790,40 | 1.722,80 | 2.599 |
12 Abr 2024 | 1.796,90 | -6,00 | -0,33% | 1.821,00 | 1.834,80 | 1.789,40 | 115 |
11 Abr 2024 | 1.802,90 | -15,90 | -0,87% | 1.828,60 | 1.857,60 | 1.797,80 | 1.252 |
10 Abr 2024 | 1.818,80 | -14,40 | -0,79% | 1.873,80 | 1.873,80 | 1.796,70 | 1.149 |
09 Abr 2024 | 1.833,20 | 18,00 | 0,99% | 1.826,80 | 1.853,90 | 1.811,40 | 578 |
08 Abr 2024 | 1.815,20 | 25,50 | 1,42% | 1.776,00 | 1.827,10 | 1.776,00 | 1.414 |
05 Abr 2024 | 1.789,70 | -68,40 | -3,68% | 1.824,60 | 1.839,30 | 1.783,80 | 5.152 |
04 Abr 2024 | 1.858,10 | 55,30 | 3,07% | 1.830,60 | 1.870,20 | 1.805,60 | 1.283 |
03 Abr 2024 | 1.802,80 | -16,20 | -0,89% | 1.830,40 | 1.830,40 | 1.774,90 | 1.381 |
02 Abr 2024 | 1.819,00 | -55,70 | -2,97% | 1.867,20 | 1.875,90 | 1.809,90 | 2.404 |