Cotação atual, histórico e gráfico do papel: RENT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/12/2023 | 0,00% | 0,00 | 63,60 | 63,45 | 63,21 | 63,90 | 216M | 12.938 |
| 27/12/2023 | -0,93% | -0,60 | 63,60 | 63,80 | 62,83 | 63,80 | 310M | 12.515 |
| 26/12/2023 | -0,50% | -0,32 | 64,20 | 64,92 | 63,65 | 64,92 | 382M | 15.208 |
| 22/12/2023 | -0,02% | -0,01 | 64,52 | 64,45 | 63,95 | 65,18 | 284M | 18.998 |
| 21/12/2023 | 2,09% | 1,32 | 64,53 | 63,99 | 63,69 | 64,63 | 363M | 20.073 |
| 20/12/2023 | -1,77% | -1,14 | 63,21 | 64,36 | 63,09 | 64,53 | 465M | 19.704 |
| 19/12/2023 | -0,03% | -0,02 | 64,35 | 64,61 | 64,29 | 65,08 | 345M | 20.381 |
| 18/12/2023 | 0,52% | 0,33 | 64,37 | 64,66 | 63,54 | 64,90 | 347M | 22.088 |
| 15/12/2023 | -1,94% | -1,27 | 64,04 | 65,52 | 64,00 | 66,10 | 438M | 22.067 |
| 14/12/2023 | 3,80% | 2,39 | 65,31 | 63,00 | 63,00 | 65,84 | 1.102M | 55.031 |
| 13/12/2023 | 3,97% | 2,40 | 62,92 | 60,55 | 60,35 | 63,62 | 521M | 24.801 |
| 12/12/2023 | -1,00% | -0,61 | 60,52 | 61,14 | 59,83 | 61,38 | 228M | 13.711 |
| 11/12/2023 | 0,08% | 0,05 | 61,13 | 60,83 | 60,68 | 61,49 | 212M | 10.077 |
| 08/12/2023 | -0,67% | -0,41 | 61,08 | 61,49 | 60,51 | 62,03 | 275M | 17.955 |
| 07/12/2023 | 0,69% | 0,42 | 61,49 | 61,08 | 60,75 | 61,83 | 261M | 17.317 |
| 06/12/2023 | 0,44% | 0,27 | 61,07 | 61,10 | 60,57 | 61,68 | 220M | 13.369 |
| 05/12/2023 | 0,25% | 0,15 | 60,80 | 60,84 | 60,27 | 61,51 | 349M | 26.224 |
| 04/12/2023 | -0,15% | -0,09 | 60,65 | 60,37 | 60,15 | 61,00 | 232M | 13.727 |
| 01/12/2023 | 1,17% | 0,70 | 60,74 | 60,36 | 59,25 | 60,74 | 695M | 23.236 |
| 30/11/2023 | 1,37% | 0,81 | 60,04 | 59,66 | 59,36 | 60,45 | 533M | 26.249 |
| 29/11/2023 | 0,29% | 0,17 | 59,23 | 59,06 | 58,95 | 59,85 | 373M | 22.712 |
| 28/11/2023 | 0,10% | 0,06 | 59,06 | 59,10 | 58,30 | 59,47 | 362M | 23.295 |
| 27/11/2023 | -1,34% | -0,80 | 59,00 | 60,11 | 58,33 | 60,28 | 343M | 28.035 |
| 24/11/2023 | -1,52% | -0,92 | 59,80 | 60,25 | 59,48 | 60,63 | 222M | 15.018 |
| 23/11/2023 | 0,86% | 0,52 | 60,72 | 60,20 | 59,74 | 60,99 | 222M | 18.216 |
| 22/11/2023 | 0,27% | 0,16 | 60,20 | 60,72 | 60,18 | 61,45 | 389M | 27.937 |
| 21/11/2023 | -1,38% | -0,84 | 60,04 | 60,88 | 59,17 | 61,09 | 251M | 25.576 |
| 20/11/2023 | 0,13% | 0,08 | 60,88 | 60,87 | 60,16 | 61,27 | 334M | 20.880 |
| 17/11/2023 | -0,16% | -0,10 | 60,80 | 61,40 | 60,37 | 61,48 | 511M | 29.652 |
| 16/11/2023 | 3,22% | 1,90 | 60,90 | 59,34 | 58,93 | 61,28 | 707M | 45.074 |
| 14/11/2023 | 6,69% | 3,70 | 59,00 | 56,55 | 56,55 | 60,47 | 982M | 57.215 |
| 13/11/2023 | -2,43% | -1,38 | 55,30 | 56,60 | 55,30 | 56,60 | 302M | 14.616 |
| 10/11/2023 | 2,59% | 1,43 | 56,68 | 55,87 | 55,36 | 57,09 | 517M | 31.728 |
| 09/11/2023 | - | - | 55,25 | 56,00 | 54,95 | 56,17 | 342M | 20.029 |
Date,Open,High,Low,Close,Volume
28-Dec-23,63.45,63.90,63.21,63.60,216411299
27-Dec-23,63.80,63.80,62.83,63.60,310160217
26-Dec-23,64.92,64.92,63.65,64.20,382275575
22-Dec-23,64.45,65.18,63.95,64.52,284424516
21-Dec-23,63.99,64.63,63.69,64.53,363127119
20-Dec-23,64.36,64.53,63.09,63.21,464515696
19-Dec-23,64.61,65.08,64.29,64.35,345074418
18-Dec-23,64.66,64.90,63.54,64.37,346891978
15-Dec-23,65.52,66.10,64.00,64.04,438223660
14-Dec-23,63.00,65.84,63.00,65.31,1101680189
13-Dec-23,60.55,63.62,60.35,62.92,521119192
12-Dec-23,61.14,61.38,59.83,60.52,227942329
11-Dec-23,60.83,61.49,60.68,61.13,211781280
08-Dec-23,61.49,62.03,60.51,61.08,275249265
07-Dec-23,61.08,61.83,60.75,61.49,260890154
06-Dec-23,61.10,61.68,60.57,61.07,220417449
05-Dec-23,60.84,61.51,60.27,60.80,349315248
04-Dec-23,60.37,61.00,60.15,60.65,231751297
01-Dec-23,60.36,60.74,59.25,60.74,695307061
30-Nov-23,59.66,60.45,59.36,60.04,532865331
29-Nov-23,59.06,59.85,58.95,59.23,372900695
28-Nov-23,59.10,59.47,58.30,59.06,362414679
27-Nov-23,60.11,60.28,58.33,59.00,342529556
24-Nov-23,60.25,60.63,59.48,59.80,222287518
23-Nov-23,60.20,60.99,59.74,60.72,221994142
22-Nov-23,60.72,61.45,60.18,60.20,388668860
21-Nov-23,60.88,61.09,59.17,60.04,250752628
20-Nov-23,60.87,61.27,60.16,60.88,334391243
17-Nov-23,61.40,61.48,60.37,60.80,510614377
16-Nov-23,59.34,61.28,58.93,60.90,707290347
14-Nov-23,56.55,60.47,56.55,59.00,981740031
13-Nov-23,56.60,56.60,55.30,55.30,302016908
10-Nov-23,55.87,57.09,55.36,56.68,517135203
09-Nov-23,56.00,56.17,54.95,55.25,341727907
*exoneração de responsabilidade e termos de uso