Cotações Históricas RAYZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 8,3125 | -0,11 | -1,28% | 8,414 | 8,4415 | 8,3125 | 321 |
27 Jun 2024 | 8,4205 | -0,08 | -0,96% | 8,4205 | 8,4205 | 8,4205 | 0 |
26 Jun 2024 | 8,5025 | -0,14 | -1,59% | 8,5025 | 8,5025 | 8,5025 | 0 |
25 Jun 2024 | 8,64 | -0,17 | -1,94% | 8,654 | 8,6845 | 8,548 | 124 |
24 Jun 2024 | 8,811 | -0,10 | -1,09% | 8,81 | 8,8815 | 8,7905 | 277 |
21 Jun 2024 | 8,908 | -0,07 | -0,76% | 8,882 | 9,0445 | 8,8485 | 338 |
20 Jun 2024 | 8,9765 | -0,25 | -2,75% | 8,9765 | 8,9765 | 8,9765 | 0 |
19 Jun 2024 | 9,23 | -0,15 | -1,59% | 9,23 | 9,2585 | 9,128 | 2.000 |
18 Jun 2024 | 9,379 | 0,09 | 0,96% | 9,364 | 9,4015 | 9,3495 | 543 |
17 Jun 2024 | 9,29 | -0,22 | -2,27% | 9,277 | 9,316 | 9,249 | 1.050 |
14 Jun 2024 | 9,506 | -0,11 | -1,16% | 9,506 | 9,506 | 9,506 | 0 |
13 Jun 2024 | 9,618 | -0,16 | -1,65% | 9,577 | 9,635 | 9,577 | 1 |
12 Jun 2024 | 9,7795 | 0,20 | 2,12% | 9,761 | 9,8045 | 9,754 | 72 |
11 Jun 2024 | 9,5765 | 0,13 | 1,37% | 9,528 | 10,085 | 9,3495 | 72 |
10 Jun 2024 | 9,447 | -0,04 | -0,40% | 9,467 | 9,467 | 9,4425 | 709 |
07 Jun 2024 | 9,4845 | -0,24 | -2,47% | 9,599 | 9,631 | 9,3545 | 1.028 |
06 Jun 2024 | 9,7245 | -0,22 | -2,24% | 9,75 | 9,8025 | 9,708 | 1.405 |
05 Jun 2024 | 9,9475 | -0,02 | -0,25% | 9,924 | 10,032 | 9,876 | 540 |
04 Jun 2024 | 9,972 | -0,02 | -0,22% | 9,972 | 9,972 | 9,972 | 0 |
03 Jun 2024 | 9,9935 | 0,13 | 1,35% | 9,9935 | 9,9935 | 9,9935 | 1 |
31 Mai 2024 | 9,86 | -0,31 | -3,02% | 9,842 | 9,8825 | 9,8245 | 188 |
30 Mai 2024 | 10,167 | 0,06 | 0,63% | 10,11 | 10,196 | 10,056 | 494 |
29 Mai 2024 | 10,103 | 0,06 | 0,56% | 10,074 | 10,129 | 10,062 | 6 |
28 Mai 2024 | 10,0465 | 0,11 | 1,12% | 9,969 | 10,225 | 9,841 | 219 |
24 Mai 2024 | 9,935 | 0,20 | 2,05% | 9,935 | 9,935 | 9,935 | 0 |
23 Mai 2024 | 9,7355 | -0,18 | -1,84% | 9,899 | 10,0335 | 9,667 | 1.323 |
22 Mai 2024 | 9,9175 | 0,76 | 8,33% | 9,721 | 9,932 | 9,7035 | 5.500 |
21 Mai 2024 | 9,155 | -0,05 | -0,53% | 9,155 | 9,155 | 9,155 | 0 |
20 Mai 2024 | 9,204 | -0,10 | -1,11% | 9,278 | 9,4665 | 9,1705 | 1.927 |
17 Mai 2024 | 9,307 | 0,02 | 0,17% | 9,307 | 9,307 | 9,307 | 0 |
16 Mai 2024 | 9,291 | -0,12 | -1,25% | 9,291 | 9,291 | 9,291 | 0 |
15 Mai 2024 | 9,409 | 0,01 | 0,13% | 9,409 | 9,409 | 9,409 | 0 |
14 Mai 2024 | 9,3965 | -0,01 | -0,06% | 9,3965 | 9,3965 | 9,3965 | 0 |
13 Mai 2024 | 9,4025 | 0,01 | 0,06% | 9,4025 | 9,4025 | 9,4025 | 0 |
10 Mai 2024 | 9,397 | -0,05 | -0,50% | 9,397 | 9,397 | 9,397 | 0 |
09 Mai 2024 | 9,444 | 0,18 | 1,90% | 9,444 | 9,444 | 9,444 | 0 |
08 Mai 2024 | 9,268 | -0,29 | -3,01% | 9,268 | 9,268 | 9,268 | 0 |
07 Mai 2024 | 9,556 | 0,09 | 0,96% | 9,556 | 9,556 | 9,556 | 0 |
03 Mai 2024 | 9,4655 | 0,32 | 3,47% | 9,429 | 9,782 | 9,3085 | 119 |
02 Mai 2024 | 9,1485 | 0,08 | 0,90% | 9,1485 | 9,1485 | 9,1485 | 0 |
01 Mai 2024 | 9,0665 | -0,02 | -0,23% | 9,0665 | 9,0665 | 9,0665 | 0 |
30 Abr 2024 | 9,0875 | -0,28 | -2,99% | 9,136 | 9,1495 | 9,053 | 119 |
29 Abr 2024 | 9,368 | 0,40 | 4,50% | 9,368 | 9,368 | 9,368 | 0 |
26 Abr 2024 | 8,965 | 0,27 | 3,15% | 8,965 | 8,965 | 8,965 | 1 |
25 Abr 2024 | 8,6915 | -0,10 | -1,12% | 8,6915 | 8,6915 | 8,6915 | 5 |
24 Abr 2024 | 8,79 | -0,14 | -1,55% | 8,779 | 9,231 | 8,6545 | 560 |
23 Abr 2024 | 8,928 | 0,14 | 1,54% | 8,922 | 8,9545 | 8,8995 | 2.383 |
22 Abr 2024 | 8,7925 | 0,03 | 0,36% | 8,764 | 8,807 | 8,764 | 307 |
19 Abr 2024 | 8,761 | -0,22 | -2,49% | 8,744 | 8,789 | 8,722 | 758 |
18 Abr 2024 | 8,985 | 0,04 | 0,39% | 8,985 | 8,985 | 8,985 | 5 |
17 Abr 2024 | 8,95 | 0,12 | 1,31% | 8,95 | 8,95 | 8,95 | 0 |
16 Abr 2024 | 8,8345 | -0,40 | -4,30% | 8,8345 | 8,8345 | 8,8345 | 0 |
15 Abr 2024 | 9,231 | -0,06 | -0,69% | 9,389 | 9,8835 | 9,1825 | 1.174 |
12 Abr 2024 | 9,295 | -0,15 | -1,60% | 9,295 | 9,295 | 9,295 | 0 |
11 Abr 2024 | 9,4465 | -0,03 | -0,31% | 9,4465 | 9,4465 | 9,4465 | 0 |
10 Abr 2024 | 9,476 | -0,25 | -2,52% | 9,779 | 12,2195 | 9,389 | 9 |
09 Abr 2024 | 9,721 | 0,15 | 1,56% | 9,721 | 9,721 | 9,721 | 0 |
08 Abr 2024 | 9,5715 | -0,10 | -1,02% | 9,596 | 9,596 | 9,5715 | 754 |
05 Abr 2024 | 9,67 | -0,27 | -2,70% | 9,67 | 9,67 | 9,67 | 0 |
04 Abr 2024 | 9,938 | 0,22 | 2,26% | 9,938 | 9,938 | 9,938 | 0 |
03 Abr 2024 | 9,718 | -0,10 | -1,05% | 9,718 | 9,718 | 9,718 | 0 |
02 Abr 2024 | 9,8215 | 0,00 | 0,02% | 9,8215 | 9,8215 | 9,8215 | 0 |