Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas RAYS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 10,1192 | 0,01 | 0,11% | 10,1666 | 10,3182 | 10,0894 | 0 |
| 17 Jul 2024 | 10,1083 | -0,19 | -1,80% | 10,2692 | 10,2705 | 10,0612 | 0 |
| 16 Jul 2024 | 10,2936 | 0,29 | 2,90% | 10,1168 | 10,3055 | 10,1165 | 0 |
| 15 Jul 2024 | 10,0034 | -0,37 | -3,55% | 10,3244 | 10,3251 | 9,9509 | 0 |
| 12 Jul 2024 | 10,3713 | 0,29 | 2,86% | 10,2175 | 10,4136 | 10,2169 | 0 |
| 11 Jul 2024 | 10,0831 | 0,47 | 4,85% | 9,8715 | 10,0979 | 9,8715 | 0 |
| 10 Jul 2024 | 9,6171 | 0,10 | 1,08% | 9,5168 | 9,6318 | 9,4913 | 0 |
| 09 Jul 2024 | 9,5144 | 0,04 | 0,38% | 9,5036 | 9,5525 | 9,4396 | 0 |
| 08 Jul 2024 | 9,4786 | -0,02 | -0,20% | 9,3447 | 9,4939 | 9,3434 | 0 |
| 05 Jul 2024 | 9,4974 | -0,13 | -1,35% | 9,5883 | 9,6128 | 9,494 | 0 |
| 03 Jul 2024 | 9,6274 | 0,19 | 2,02% | 9,4339 | 9,6381 | 9,4338 | 0 |
| 02 Jul 2024 | 9,4365 | -0,18 | -1,86% | 9,486 | 9,5718 | 9,3989 | 0 |
| 01 Jul 2024 | 9,6156 | -0,05 | -0,52% | 9,7315 | 9,7356 | 9,6103 | 0 |
| 28 Jun 2024 | 9,6656 | -0,31 | -3,09% | 9,9287 | 9,9397 | 9,6427 | 0 |
| 27 Jun 2024 | 9,9736 | -0,01 | -0,13% | 9,868 | 10,0107 | 9,8287 | 0 |
| 26 Jun 2024 | 9,9869 | -0,06 | -0,57% | 10,0907 | 10,0909 | 9,9434 | 0 |
| 25 Jun 2024 | 10,0441 | -0,37 | -3,54% | 10,2368 | 10,2369 | 10,0087 | 0 |
| 24 Jun 2024 | 10,4128 | -0,11 | -1,05% | 10,4365 | 10,4897 | 10,3319 | 0 |
| 21 Jun 2024 | 10,5234 | -0,11 | -1,07% | 10,5924 | 10,6061 | 10,4835 | 0 |
| 20 Jun 2024 | 10,6368 | -0,44 | -3,97% | 10,7961 | 10,7971 | 10,5819 | 0 |
| 18 Jun 2024 | 11,0761 | 0,08 | 0,71% | 11,0683 | 11,1066 | 11,0094 | 0 |
| 17 Jun 2024 | 10,9983 | -0,17 | -1,56% | 11,1378 | 11,1483 | 10,9104 | 0 |
| 14 Jun 2024 | 11,1723 | -0,25 | -2,20% | 11,3868 | 11,388 | 11,1696 | 0 |
| 13 Jun 2024 | 11,4237 | -0,13 | -1,14% | 11,5568 | 11,5934 | 11,368 | 0 |
| 12 Jun 2024 | 11,5554 | 0,03 | 0,25% | 11,5049 | 11,7808 | 11,5047 | 0 |
| 11 Jun 2024 | 11,5263 | 0,12 | 1,01% | 11,4291 | 11,5421 | 11,328 | 0 |
| 10 Jun 2024 | 11,4105 | 0,19 | 1,66% | 11,2112 | 11,4595 | 11,1693 | 0 |
| 07 Jun 2024 | 11,2244 | -0,31 | -2,70% | 11,3974 | 11,3994 | 11,2049 | 0 |
| 06 Jun 2024 | 11,5354 | -0,28 | -2,37% | 11,5871 | 11,5876 | 11,4978 | 0 |
| 05 Jun 2024 | 11,8156 | 0,04 | 0,31% | 11,6644 | 11,8723 | 11,6634 | 0 |
| 04 Jun 2024 | 11,7791 | 0,01 | 0,11% | 11,8428 | 11,8771 | 11,7597 | 0 |
| 03 Jun 2024 | 11,7658 | -0,06 | -0,47% | 11,8015 | 11,9478 | 11,7477 | 0 |
| 31 Mai 2024 | 11,8212 | -0,24 | -2,00% | 11,9033 | 12,0289 | 11,6913 | 0 |
| 30 Mai 2024 | 12,0626 | 0,09 | 0,77% | 11,9663 | 12,0875 | 11,9313 | 0 |
| 29 Mai 2024 | 11,9707 | 0,05 | 0,43% | 12,0199 | 12,0642 | 11,8848 | 0 |
| 28 Mai 2024 | 11,9201 | 0,07 | 0,59% | 11,8539 | 570.000,00 | 0,02 | 0 |
| 24 Mai 2024 | 11,8498 | 0,23 | 2,01% | 11,4771 | 11,8859 | 11,4759 | 0 |
| 23 Mai 2024 | 11,6164 | -0,24 | -2,06% | 11,7782 | 11,7801 | 11,5641 | 0 |
| 22 Mai 2024 | 11,8605 | 0,93 | 8,48% | 11,3134 | 11,9193 | 11,3134 | 0 |
| 21 Mai 2024 | 10,9331 | -0,03 | -0,25% | 10,8158 | 10,9346 | 10,7942 | 0 |
| 20 Mai 2024 | 10,9603 | -0,01 | -0,07% | 10,9903 | 11,0033 | 10,9093 | 0 |
| 17 Mai 2024 | 10,9675 | -0,15 | -1,38% | 11,0356 | 11,0616 | 10,9561 | 0 |
| 16 Mai 2024 | 11,1214 | 0,00 | 0,02% | 11,1241 | 11,194 | 11,0672 | 0 |
| 15 Mai 2024 | 11,119 | -0,06 | -0,52% | 11,1561 | 11,3113 | 11,0806 | 0 |
| 14 Mai 2024 | 11,1772 | 0,06 | 0,54% | 11,0483 | 11,3199 | 11,0482 | 0 |
| 13 Mai 2024 | 11,1171 | 0,05 | 0,42% | 11,0537 | 11,2221 | 11,0524 | 0 |
| 10 Mai 2024 | 11,071 | -0,19 | -1,72% | 11,2033 | 11,3536 | 11,0692 | 0 |
| 09 Mai 2024 | 11,2647 | 0,19 | 1,75% | 11,2571 | 11,2744 | 11,1415 | 0 |
| 08 Mai 2024 | 11,0709 | -0,28 | -2,50% | 11,1929 | 11,1969 | 11,0464 | 0 |
| 07 Mai 2024 | 11,3552 | 0,03 | 0,24% | 11,3885 | 11,452 | 11,3486 | 0 |
| 06 Mai 2024 | 11,3281 | 0,15 | 1,35% | 11,296 | 11,3818 | 11,2933 | 0 |
| 03 Mai 2024 | 11,1776 | 0,24 | 2,15% | 10,9582 | 11,2742 | 10,9549 | 0 |
| 02 Mai 2024 | 10,9422 | 0,13 | 1,21% | 10,8349 | 10,9437 | 10,7748 | 0 |
| 01 Mai 2024 | 10,8118 | -0,02 | -0,22% | 10,8386 | 11,0074 | 10,8035 | 0 |
| 30 Abr 2024 | 10,8357 | -0,33 | -3,00% | 10,9677 | 10,9683 | 10,835 | 0 |
| 29 Abr 2024 | 11,1704 | 0,39 | 3,64% | 11,0824 | 11,2139 | 11,0814 | 0 |
| 26 Abr 2024 | 10,7779 | 0,26 | 2,47% | 10,6518 | 10,8333 | 10,6518 | 0 |
| 25 Abr 2024 | 10,5184 | -0,02 | -0,21% | 10,566 | 10,5669 | 10,3585 | 0 |
| 24 Abr 2024 | 10,5405 | -0,11 | -1,02% | 10,6175 | 10,7312 | 10,4849 | 0 |
| 23 Abr 2024 | 10,6487 | 0,09 | 0,86% | 10,5416 | 10,7434 | 10,5249 | 0 |
| 22 Abr 2024 | 10,5577 | 0,12 | 1,11% | 10,505 | 10,5871 | 10,4344 | 0 |
