Cotações Históricas RNA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 25,96 | -1,14 | -4,21% | 26,40 | 27,20 | 25,65 | 1.162.940 |
09 Mai 2024 | 27,10 | 1,04 | 3,99% | 26,30 | 27,49 | 26,20 | 1.235.087 |
08 Mai 2024 | 26,06 | 0,67 | 2,64% | 25,49 | 26,18 | 25,0454 | 804.068 |
07 Mai 2024 | 25,39 | -0,94 | -3,57% | 26,74 | 26,74 | 24,9547 | 682.086 |
06 Mai 2024 | 26,33 | -0,12 | -0,45% | 26,73 | 26,85 | 25,74 | 693.694 |
03 Mai 2024 | 26,45 | 0,87 | 3,40% | 26,68 | 27,34 | 26,075 | 641.522 |
02 Mai 2024 | 25,58 | -0,22 | -0,85% | 26,19 | 26,34 | 25,25 | 558.523 |
01 Mai 2024 | 25,80 | 1,67 | 6,92% | 24,15 | 26,97 | 23,9215 | 1.166.994 |
30 Abr 2024 | 24,13 | -0,57 | -2,31% | 24,42 | 25,31 | 24,06 | 1.064.650 |
29 Abr 2024 | 24,70 | 0,34 | 1,40% | 24,55 | 25,5515 | 24,43 | 640.595 |
26 Abr 2024 | 24,36 | 0,53 | 2,22% | 24,01 | 24,76 | 23,49 | 1.034.630 |
25 Abr 2024 | 23,83 | -1,26 | -5,02% | 24,33 | 24,36 | 23,35 | 1.218.839 |
24 Abr 2024 | 25,09 | -0,05 | -0,20% | 25,69 | 25,82 | 24,74 | 559.822 |
23 Abr 2024 | 25,14 | 0,98 | 4,06% | 24,20 | 26,02 | 24,06 | 859.068 |
22 Abr 2024 | 24,16 | 1,43 | 6,29% | 22,95 | 24,825 | 22,75 | 911.773 |
19 Abr 2024 | 22,73 | -0,31 | -1,35% | 22,89 | 23,59 | 22,24 | 1.008.840 |
18 Abr 2024 | 23,04 | -0,51 | -2,17% | 23,55 | 23,98 | 22,78 | 1.139.155 |
17 Abr 2024 | 23,55 | -0,35 | -1,46% | 24,22 | 24,24 | 23,43 | 716.626 |
16 Abr 2024 | 23,90 | -0,01 | -0,04% | 23,69 | 24,198 | 23,34 | 679.827 |
15 Abr 2024 | 23,91 | -0,18 | -0,75% | 24,09 | 24,44 | 23,6201 | 866.954 |
12 Abr 2024 | 24,09 | -1,26 | -4,97% | 25,36 | 25,54 | 23,913 | 798.506 |
11 Abr 2024 | 25,35 | -0,29 | -1,13% | 25,72 | 25,9874 | 25,19 | 727.893 |
10 Abr 2024 | 25,64 | -0,22 | -0,85% | 24,51 | 25,80 | 24,49 | 922.998 |
09 Abr 2024 | 25,86 | 1,08 | 4,36% | 24,79 | 25,86 | 24,51 | 501.556 |
08 Abr 2024 | 24,78 | 0,15 | 0,61% | 24,62 | 25,24 | 24,00 | 539.451 |
05 Abr 2024 | 24,63 | 0,94 | 3,97% | 23,57 | 24,745 | 23,52 | 930.005 |
04 Abr 2024 | 23,69 | -2,95 | -11,07% | 26,85 | 27,17 | 21,56 | 2.586.067 |
03 Abr 2024 | 26,64 | -0,23 | -0,86% | 26,59 | 27,66 | 26,09 | 949.864 |
02 Abr 2024 | 26,87 | 0,47 | 1,78% | 25,6799 | 26,98 | 25,09 | 1.243.791 |
01 Abr 2024 | 26,40 | 0,88 | 3,45% | 25,55 | 26,62 | 24,77 | 930.590 |
28 Mar 2024 | 25,52 | 0,85 | 3,45% | 24,56 | 25,95 | 24,50 | 1.232.338 |
27 Mar 2024 | 24,67 | 0,62 | 2,58% | 24,20 | 25,6099 | 23,69 | 1.848.607 |
26 Mar 2024 | 24,05 | 0,86 | 3,71% | 23,60 | 24,41 | 23,4959 | 976.930 |
25 Mar 2024 | 23,19 | -0,51 | -2,15% | 23,63 | 24,22 | 22,85 | 1.097.006 |
22 Mar 2024 | 23,70 | -0,40 | -1,66% | 24,29 | 24,61 | 23,47 | 738.660 |
21 Mar 2024 | 24,10 | -0,14 | -0,58% | 24,54 | 24,83 | 23,78 | 1.083.342 |
20 Mar 2024 | 24,24 | 0,45 | 1,89% | 23,67 | 24,81 | 23,45 | 1.286.576 |
19 Mar 2024 | 23,79 | -0,14 | -0,59% | 23,56 | 24,70 | 23,20 | 1.335.464 |
18 Mar 2024 | 23,93 | -0,49 | -2,01% | 24,50 | 25,115 | 23,66 | 1.977.698 |
15 Mar 2024 | 24,42 | 0,45 | 1,88% | 23,73 | 24,94 | 23,73 | 1.664.531 |
14 Mar 2024 | 23,97 | -0,86 | -3,46% | 25,50 | 26,24 | 23,50 | 2.387.284 |
13 Mar 2024 | 24,83 | 2,14 | 9,43% | 22,42 | 24,91 | 22,2484 | 1.494.153 |
12 Mar 2024 | 22,69 | 1,67 | 7,94% | 21,56 | 22,87 | 20,91 | 1.220.227 |
11 Mar 2024 | 21,02 | -0,44 | -2,05% | 21,30 | 21,67 | 20,80 | 1.026.569 |
08 Mar 2024 | 21,46 | 1,43 | 7,14% | 20,39 | 21,545 | 20,34 | 1.331.641 |
07 Mar 2024 | 20,03 | 0,01 | 0,05% | 20,06 | 20,73 | 19,24 | 1.965.160 |
06 Mar 2024 | 20,02 | 0,88 | 4,60% | 19,18 | 20,605 | 19,18 | 1.451.911 |
05 Mar 2024 | 19,14 | 0,28 | 1,48% | 19,56 | 19,87 | 18,5601 | 1.307.964 |
04 Mar 2024 | 18,86 | -1,25 | -6,22% | 20,60 | 20,63 | 16,30 | 3.929.263 |
01 Mar 2024 | 20,11 | 1,81 | 9,89% | 18,46 | 20,35 | 18,3784 | 2.428.302 |
29 Fev 2024 | 18,30 | 3,04 | 19,92% | 18,31 | 19,46 | 17,71 | 3.963.790 |
28 Fev 2024 | 15,26 | -0,05 | -0,33% | 15,39 | 15,78 | 14,75 | 843.812 |
27 Fev 2024 | 15,31 | 0,80 | 5,51% | 14,87 | 15,67 | 14,56 | 1.440.781 |
26 Fev 2024 | 14,51 | 0,47 | 3,35% | 14,15 | 14,9499 | 14,1049 | 587.006 |
23 Fev 2024 | 14,04 | -0,50 | -3,44% | 14,57 | 14,57 | 13,73 | 502.045 |
22 Fev 2024 | 14,54 | 0,15 | 1,04% | 14,43 | 14,97 | 14,30 | 547.252 |
21 Fev 2024 | 14,39 | 0,41 | 2,93% | 13,92 | 14,44 | 13,68 | 730.555 |
20 Fev 2024 | 13,98 | -0,20 | -1,41% | 14,33 | 14,61 | 13,79 | 526.222 |
16 Fev 2024 | 14,18 | 0,65 | 4,80% | 13,45 | 14,38 | 13,2101 | 810.489 |
15 Fev 2024 | 13,53 | 0,02 | 0,15% | 13,73 | 14,16 | 13,48 | 1.038.555 |
14 Fev 2024 | 13,51 | 0,24 | 1,81% | 13,65 | 13,895 | 13,173 | 683.294 |
13 Fev 2024 | 13,27 | -1,27 | -8,73% | 13,96 | 14,09 | 13,01 | 952.396 |
12 Fev 2024 | 14,54 | 1,19 | 8,91% | 13,47 | 14,715 | 13,34 | 1.111.542 |