Cotações Históricas RUN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 10,27 | 0,22 | 2,19% | 9,92 | 11,105 | 9,811 | 12.955.783 |
22 Abr 2024 | 10,05 | -0,20 | -1,95% | 10,30 | 10,3324 | 9,805 | 10.250.084 |
19 Abr 2024 | 10,25 | 0,14 | 1,38% | 10,01 | 10,315 | 9,97 | 14.423.835 |
18 Abr 2024 | 10,11 | -0,74 | -6,78% | 10,83 | 10,84 | 10,06 | 11.508.747 |
17 Abr 2024 | 10,845 | 0,52 | 4,99% | 10,45 | 11,13 | 10,35 | 11.385.730 |
16 Abr 2024 | 10,33 | -0,36 | -3,37% | 10,50 | 10,58 | 10,135 | 10.308.948 |
15 Abr 2024 | 10,69 | -0,95 | -8,16% | 11,47 | 11,64 | 10,625 | 11.492.818 |
12 Abr 2024 | 11,64 | -0,21 | -1,77% | 11,87 | 12,645 | 11,53 | 11.156.410 |
11 Abr 2024 | 11,85 | -0,44 | -3,58% | 12,47 | 12,635 | 11,44 | 12.017.164 |
10 Abr 2024 | 12,29 | -0,73 | -5,61% | 12,00 | 12,29 | 11,68 | 14.957.129 |
09 Abr 2024 | 13,02 | 1,14 | 9,60% | 11,88 | 13,065 | 11,7729 | 14.435.708 |
08 Abr 2024 | 11,88 | 0,05 | 0,42% | 11,81 | 12,3154 | 11,77 | 8.612.053 |
05 Abr 2024 | 11,83 | -0,29 | -2,39% | 11,82 | 12,10 | 11,45 | 8.215.199 |
04 Abr 2024 | 12,12 | -0,29 | -2,34% | 12,59 | 13,03 | 12,09 | 8.748.462 |
03 Abr 2024 | 12,41 | 0,69 | 5,89% | 11,59 | 12,46 | 11,45 | 10.635.938 |
02 Abr 2024 | 11,72 | -1,02 | -8,01% | 12,25 | 12,27 | 11,675 | 8.758.216 |
01 Abr 2024 | 12,74 | -0,44 | -3,34% | 13,227 | 13,44 | 12,61 | 9.943.659 |
28 Mar 2024 | 13,18 | 0,08 | 0,61% | 12,93 | 13,585 | 12,7101 | 54.222.373 |
27 Mar 2024 | 13,10 | 1,82 | 16,13% | 11,60 | 13,22 | 11,57 | 26.489.224 |
26 Mar 2024 | 11,28 | 0,39 | 3,58% | 11,07 | 11,54 | 11,03 | 8.358.145 |
25 Mar 2024 | 10,89 | -0,46 | -4,05% | 11,33 | 11,48 | 10,83 | 8.367.586 |
22 Mar 2024 | 11,35 | -0,41 | -3,49% | 11,69 | 11,90 | 11,185 | 8.664.006 |
21 Mar 2024 | 11,76 | 0,28 | 2,44% | 11,62 | 12,58 | 11,55 | 17.219.797 |
20 Mar 2024 | 11,48 | 1,09 | 10,49% | 10,26 | 11,66 | 10,12 | 15.684.491 |
19 Mar 2024 | 10,39 | 0,13 | 1,27% | 10,05 | 10,51 | 10,0438 | 10.070.957 |
18 Mar 2024 | 10,26 | 0,37 | 3,74% | 9,928 | 10,52 | 9,59 | 12.242.988 |
15 Mar 2024 | 9,89 | 0,38 | 4,00% | 9,47 | 9,915 | 9,37 | 15.852.556 |
14 Mar 2024 | 9,51 | -0,46 | -4,61% | 9,93 | 10,02 | 9,335 | 19.698.650 |
13 Mar 2024 | 9,97 | -0,74 | -6,87% | 10,65 | 10,695 | 9,91 | 17.165.348 |
12 Mar 2024 | 10,705 | -1,32 | -10,94% | 11,90 | 11,98 | 10,70 | 17.300.225 |
11 Mar 2024 | 12,02 | -0,54 | -4,30% | 12,46 | 12,81 | 11,90 | 9.998.870 |
08 Mar 2024 | 12,56 | 0,23 | 1,87% | 12,65 | 13,0373 | 12,39 | 13.756.891 |
07 Mar 2024 | 12,33 | 0,09 | 0,74% | 12,40 | 12,58 | 12,12 | 9.432.303 |
06 Mar 2024 | 12,24 | 0,25 | 2,09% | 12,32 | 12,42 | 11,61 | 14.551.335 |
05 Mar 2024 | 11,99 | 0,03 | 0,25% | 11,65 | 12,32 | 11,485 | 11.541.276 |
04 Mar 2024 | 11,96 | -0,22 | -1,81% | 12,13 | 12,20 | 11,60 | 11.183.883 |
01 Mar 2024 | 12,18 | 0,14 | 1,16% | 12,03 | 12,50 | 11,65 | 12.627.639 |
29 Fev 2024 | 12,04 | 0,24 | 2,03% | 12,08 | 12,66 | 11,8677 | 14.205.686 |
28 Fev 2024 | 11,80 | -0,08 | -0,67% | 11,70 | 12,395 | 11,57 | 15.721.946 |
27 Fev 2024 | 11,88 | 0,50 | 4,39% | 11,75 | 11,96 | 11,28 | 20.136.218 |
26 Fev 2024 | 11,38 | -0,52 | -4,37% | 11,77 | 12,23 | 11,16 | 20.348.606 |
23 Fev 2024 | 11,90 | -0,88 | -6,89% | 12,41 | 12,645 | 11,78 | 28.375.423 |
22 Fev 2024 | 12,78 | -2,80 | -17,97% | 14,87 | 15,042 | 12,59 | 43.380.995 |
21 Fev 2024 | 15,58 | -0,31 | -1,95% | 15,32 | 15,84 | 15,21 | 11.055.420 |
20 Fev 2024 | 15,89 | -0,53 | -3,23% | 15,97 | 16,1519 | 15,52 | 7.770.852 |
16 Fev 2024 | 16,42 | -0,58 | -3,41% | 16,47 | 16,84 | 16,1403 | 8.034.912 |
15 Fev 2024 | 17,00 | 0,17 | 1,01% | 17,59 | 17,90 | 16,62 | 12.303.867 |
14 Fev 2024 | 16,83 | 1,60 | 10,51% | 15,80 | 16,9099 | 15,515 | 11.774.455 |
13 Fev 2024 | 15,23 | -1,75 | -10,31% | 15,53 | 15,89 | 14,865 | 14.929.281 |
12 Fev 2024 | 16,98 | 1,16 | 7,33% | 15,92 | 17,30 | 15,70 | 12.711.058 |
09 Fev 2024 | 15,82 | 0,38 | 2,46% | 15,75 | 16,09 | 15,385 | 13.086.453 |
08 Fev 2024 | 15,44 | 0,13 | 0,85% | 15,26 | 15,75 | 15,085 | 12.140.994 |
07 Fev 2024 | 15,31 | 0,84 | 5,81% | 15,36 | 15,58 | 14,455 | 14.268.623 |
06 Fev 2024 | 14,47 | 0,84 | 6,16% | 13,62 | 14,49 | 13,34 | 14.879.559 |
05 Fev 2024 | 13,63 | -0,71 | -4,95% | 13,78 | 13,85 | 12,95 | 13.633.887 |
02 Fev 2024 | 14,34 | -0,56 | -3,76% | 14,30 | 14,4599 | 13,52 | 17.087.393 |
01 Fev 2024 | 14,90 | 0,42 | 2,90% | 15,20 | 15,9399 | 14,19 | 18.522.753 |
31 Jan 2024 | 14,48 | -0,23 | -1,56% | 14,84 | 16,2499 | 14,395 | 23.220.009 |
30 Jan 2024 | 14,71 | -0,27 | -1,80% | 14,72 | 14,92 | 14,35 | 9.975.327 |
29 Jan 2024 | 14,98 | 0,66 | 4,61% | 14,34 | 15,00 | 13,95 | 9.987.622 |
26 Jan 2024 | 14,32 | -0,01 | -0,07% | 14,53 | 15,03 | 14,229 | 11.535.483 |
25 Jan 2024 | 14,33 | 0,79 | 5,83% | 13,84 | 14,45 | 13,1301 | 14.856.666 |