Cotação atual, histórico e gráfico do papel: RENT1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RENT1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/08/2024	3,54%	0,41	12,00	11,59	10,64	12,00	968K	287
31/07/2024	15,90%	1,59	11,59	9,98	9,87	11,59	576K	98
30/07/2024	-0,99%	-0,10	10,00	10,00	8,82	10,00	1M	473
29/07/2024	-11,01%	-1,25	10,10	10,45	9,90	11,20	1M	316
26/07/2024	3,18%	0,35	11,35	10,59	9,73	11,39	846K	215
25/07/2024	-15,38%	-2,00	11,00	10,89	10,01	11,00	1M	376
24/07/2024	8,33%	1,00	13,00	10,80	9,62	13,00	691K	214

23/07/2024	13,21%	1,40	12,00	10,36	9,56	12,00	193K	74
22/07/2024	-2,75%	-0,30	10,60	10,90	10,40	10,90	55K	34
19/07/2024	-0,37%	-0,04	10,90	10,87	10,23	10,90	48K	30
18/07/2024	-11,06%	-1,36	10,94	12,11	10,06	12,11	1M	598
17/07/2024	-6,82%	-0,90	12,30	13,06	12,13	13,06	587K	159
16/07/2024	-6,98%	-0,99	13,20	13,67	12,94	14,11	981K	434
15/07/2024	0,00%	0,00	14,19	14,07	13,29	14,19	1M	613
12/07/2024	1,36%	0,19	14,19	14,02	13,66	14,50	1M	460
11/07/2024	13,82%	1,70	14,00	13,00	12,63	14,00	2M	654
10/07/2024	2,93%	0,35	12,30	12,00	12,00	13,05	556K	231
09/07/2024	4,82%	0,55	11,95	11,38	10,73	11,95	530K	186
08/07/2024	-3,23%	-0,38	11,40	11,78	11,05	11,78	127K	71
05/07/2024	5,27%	0,59	11,78	10,92	10,20	11,79	3M	575
04/07/2024	17,17%	1,64	11,19	9,50	9,41	11,80	2M	262
03/07/2024	-4,50%	-0,45	9,55	9,76	9,09	10,49	734K	343
02/07/2024	3,09%	0,30	10,00	9,72	9,00	10,44	907K	723
01/07/2024	7,78%	0,70	9,70	11,95	9,32	11,95	760K	444
28/06/2024	0,00%	0,00	9,00	8,80	8,46	9,00	174K	31
31/01/2024	-9,91%	-0,99	9,00	10,40	9,00	12,02	217K	123
30/01/2024	-10,72%	-1,20	9,99	10,78	9,59	10,88	210K	118
29/01/2024	-20,07%	-2,81	11,19	12,50	11,19	13,16	235K	120
26/01/2024	-11,11%	-1,75	14,00	14,54	12,13	14,54	731K	210
25/01/2024	-1,56%	-0,25	15,75	15,20	14,30	15,75	315K	138
24/01/2024	-2,44%	-0,40	16,00	15,56	14,50	16,00	193K	35
23/01/2024	15,66%	2,22	16,40	14,51	14,33	16,40	246K	35
22/01/2024	-22,72%	-4,17	14,18	16,15	14,18	16,92	235K	58
19/01/2024	20,64%	3,14	18,35	14,76	13,65	18,35	340K	92
18/01/2024	-8,59%	-1,43	15,21	16,02	15,20	16,02	86K	37
17/01/2024	3,29%	0,53	16,64	16,16	15,75	16,70	244K	79
16/01/2024	-19,45%	-3,89	16,11	17,64	16,05	17,64	104K	44
15/01/2024	18,55%	3,13	20,00	17,00	16,11	20,00	757K	360
12/01/2024	-5,75%	-1,03	16,87	17,00	16,36	17,70	297K	60
11/01/2024	-2,24%	-0,41	17,90	18,31	16,50	18,50	98K	26
10/01/2024	4,27%	0,75	18,31	18,69	17,67	18,70	1M	349
09/01/2024	-1,35%	-0,24	17,56	17,99	17,56	18,90	1M	246
08/01/2024	11,25%	1,80	17,80	16,00	15,16	19,69	1M	269
05/01/2024	6,67%	1,00	16,00	15,15	14,20	17,48	253K	70
04/01/2024	-10,66%	-1,79	15,00	16,43	14,95	16,53	659K	226
03/01/2024	-23,89%	-5,27	16,79	22,04	16,00	22,04	2M	351
02/01/2024	10,30%	2,06	22,06	19,16	17,93	22,06	1M	515
28/12/2023	6,38%	1,20	20,00	18,75	18,43	20,00	366K	64
27/12/2023	118,86%	10,21	18,80	18,80	18,80	18,80	21K	2
07/11/2023	27,26%	1,84	8,59	6,94	6,94	8,75	335K	149
06/11/2023	-32,50%	-3,25	6,75	9,41	6,75	9,41	2M	488
03/11/2023	42,86%	3,00	10,00	7,00	7,00	10,00	1M	409
01/11/2023	0,00%	0,00	7,00	5,99	5,74	7,68	319K	166
31/10/2023	35,14%	1,82	7,00	4,88	4,88	7,00	326K	215
30/10/2023	-16,18%	-1,00	5,18	6,20	4,27	6,20	388K	258
27/10/2023	-22,85%	-1,83	6,18	7,44	5,55	7,89	709K	494
26/10/2023	0,25%	0,02	8,01	7,20	6,80	8,01	172K	95
25/10/2023	2,83%	0,22	7,99	7,01	6,54	7,99	109K	61
24/10/2023	14,43%	0,98	7,77	6,87	6,45	7,77	368K	154
23/10/2023	16,07%	0,94	6,79	5,30	5,30	7,24	926K	483
20/10/2023	-2,50%	-0,15	5,85	5,77	4,45	5,94	177K	171
19/10/2023	-12,92%	-0,89	6,00	6,07	5,75	6,59	690K	284
18/10/2023	-27,47%	-2,61	6,89	8,01	5,65	8,11	285K	216
17/10/2023	10,59%	0,91	9,50	8,58	8,00	9,50	302K	80
16/10/2023	4,76%	0,39	8,59	8,81	7,91	8,81	992K	331
13/10/2023	-25,45%	-2,80	8,20	10,87	8,20	10,87	282K	220
11/10/2023	5,77%	0,60	11,00	9,80	9,79	11,00	312K	82
10/10/2023	11,71%	1,09	10,40	9,50	9,21	10,85	389K	158
09/10/2023	-11,33%	-1,19	9,31	9,99	9,01	10,43	657K	389
06/10/2023	-4,55%	-0,50	10,50	9,50	7,63	10,50	712K	256
05/10/2023	10,00%	1,00	11,00	9,65	9,07	11,00	2M	593
04/10/2023	0,00%	0,00	10,00	9,52	8,41	10,00	4M	2.167
03/10/2023	-1,86%	-0,19	10,00	10,09	8,95	11,53	836K	551
02/10/2023	-36,31%	-5,81	10,19	14,01	10,19	16,02	283K	131
29/09/2023	-6,21%	-1,06	16,00	10,76	10,76	18,00	825K	79
08/05/2023	-0,93%	-0,16	17,06	17,43	16,92	18,20	421K	201
05/05/2023	5,64%	0,92	17,22	16,45	16,39	18,25	543K	174
04/05/2023	0,62%	0,10	16,30	16,49	16,21	17,90	3M	396
03/05/2023	3,45%	0,54	16,20	16,90	15,56	16,90	175K	50
02/05/2023	-8,74%	-1,50	15,66	17,15	15,50	17,15	377K	90
28/04/2023	1,48%	0,25	17,16	16,91	16,75	18,22	475K	132
27/04/2023	7,98%	1,25	16,91	14,41	14,41	17,09	379K	179
26/04/2023	0,13%	0,02	15,66	16,49	15,66	16,59	148K	25
25/04/2023	0,19%	0,03	15,64	16,63	15,61	16,63	48K	15
24/04/2023	2,09%	0,32	15,61	15,29	15,29	16,41	130K	72
20/04/2023	4,16%	0,61	15,29	15,85	15,00	15,85	23K	15
19/04/2023	-10,65%	-1,75	14,68	17,74	13,60	17,94	78K	27
18/04/2023	-3,92%	-0,67	16,43	17,93	16,40	18,15	110K	21
17/04/2023	-1,50%	-0,26	17,10	16,68	16,68	17,75	174K	26
14/04/2023	-3,56%	-0,64	17,36	16,16	16,16	17,71	85K	30
13/04/2023	5,88%	1,00	18,00	17,00	16,51	18,00	85K	39
12/04/2023	6,25%	1,00	17,00	16,62	16,53	19,35	1M	596
11/04/2023	39,86%	4,56	16,00	11,94	11,94	16,40	642K	261
10/04/2023	-0,52%	-0,06	11,44	11,51	11,15	12,21	235K	72
06/04/2023	-11,27%	-1,46	11,50	11,75	11,50	12,95	111K	59
05/04/2023	-0,38%	-0,05	12,96	12,11	11,39	13,00	859K	235
04/04/2023	13,23%	1,52	13,01	11,49	11,49	13,48	531K	257
03/04/2023	-12,49%	-1,64	11,49	12,87	10,80	12,88	1M	291
31/03/2023	-45,34%	-10,89	13,13	24,02	12,70	24,02	1M	257
30/03/2023	100,00%	12,01	24,02	14,32	14,32	24,02	616K	55
29/03/2023	-31,37%	-5,49	12,01	12,01	12,01	12,01	4K	2
26/01/2023	0,63%	0,11	17,50	17,60	16,25	17,60	103K	27
25/01/2023	8,15%	1,31	17,39	15,02	15,02	17,39	432K	202
24/01/2023	10,14%	1,48	16,08	14,60	14,60	16,30	337K	112
23/01/2023	12,31%	1,60	14,60	13,25	13,25	15,10	680K	222
20/01/2023	-14,47%	-2,20	13,00	14,64	13,00	14,68	252K	112
19/01/2023	-5,71%	-0,92	15,20	15,00	14,89	15,93	154K	49
18/01/2023	9,66%	1,42	16,12	14,91	14,91	16,87	130K	28
17/01/2023	23,95%	2,84	14,70	11,86	11,86	15,00	620K	226
16/01/2023	3,40%	0,39	11,86	11,58	11,33	12,14	78K	52
13/01/2023	-9,76%	-1,24	11,47	11,43	11,00	11,71	903K	172
12/01/2023	-3,49%	-0,46	12,71	12,15	11,78	13,06	159K	66
11/01/2023	9,93%	1,19	13,17	12,25	11,42	13,50	671K	191
10/01/2023	19,80%	1,98	11,98	10,00	10,00	12,44	385K	132
09/01/2023	-4,76%	-0,50	10,00	10,10	9,51	10,75	269K	115
06/01/2023	16,02%	1,45	10,50	8,70	8,70	10,70	889K	561
05/01/2023	4,02%	0,35	9,05	9,35	8,76	9,98	493K	314
04/01/2023	6,62%	0,54	8,70	8,51	8,40	9,40	279K	185
03/01/2023	-12,82%	-1,20	8,16	8,76	8,15	9,42	241K	174
02/01/2023	-13,01%	-1,40	9,36	9,09	8,42	9,63	424K	276
29/12/2022	-9,96%	-1,19	10,76	12,76	10,75	13,35	861K	334
28/12/2022	13,81%	1,45	11,95	10,50	10,50	13,15	324K	241
27/12/2022	-8,70%	-1,00	10,50	11,51	10,10	12,00	566K	290
26/12/2022	-11,54%	-1,50	11,50	13,57	11,50	14,00	91K	55
23/12/2022	-0,46%	-0,06	13,00	14,23	13,00	15,00	50K	11
26/10/2022	-14,86%	-2,28	13,06	15,99	12,92	16,00	159K	77
25/10/2022	-9,76%	-1,66	15,34	17,00	15,34	17,29	498K	157
24/10/2022	-6,90%	-1,26	17,00	16,79	16,79	18,55	833K	267
21/10/2022	5,49%	0,95	18,26	17,00	16,59	18,26	1M	265
20/10/2022	-7,93%	-1,49	17,31	18,80	17,24	19,19	246K	67
19/10/2022	7,43%	1,30	18,80	17,71	17,13	19,45	1M	197
18/10/2022	7,30%	1,19	17,50	17,50	16,43	17,95	87K	36
17/10/2022	11,87%	1,73	16,31	15,80	15,71	16,84	428K	130
14/10/2022	-	-	14,58	16,00	14,15	16,20	150K	46

Date,Open,High,Low,Close,Volume
01-Aug-24,11.59,12.00,10.64,12.00,968123
31-Jul-24,9.98,11.59,9.87,11.59,576392
30-Jul-24,10.00,10.00,8.82,10.00,1035893
29-Jul-24,10.45,11.20,9.90,10.10,1278623
26-Jul-24,10.59,11.39,9.73,11.35,845956
25-Jul-24,10.89,11.00,10.01,11.00,1086357
24-Jul-24,10.80,13.00,9.62,13.00,691465
23-Jul-24,10.36,12.00,9.56,12.00,193126
22-Jul-24,10.90,10.90,10.40,10.60,55033
19-Jul-24,10.87,10.90,10.23,10.90,47875
18-Jul-24,12.11,12.11,10.06,10.94,1024149
17-Jul-24,13.06,13.06,12.13,12.30,587110
16-Jul-24,13.67,14.11,12.94,13.20,980974
15-Jul-24,14.07,14.19,13.29,14.19,1408605
12-Jul-24,14.02,14.50,13.66,14.19,1343281
11-Jul-24,13.00,14.00,12.63,14.00,1544046
10-Jul-24,12.00,13.05,12.00,12.30,556012
09-Jul-24,11.38,11.95,10.73,11.95,530440
08-Jul-24,11.78,11.78,11.05,11.40,127405
05-Jul-24,10.92,11.79,10.20,11.78,3304370
04-Jul-24,9.50,11.80,9.41,11.19,1811341
03-Jul-24,9.76,10.49,9.09,9.55,733941
02-Jul-24,9.72,10.44,9.00,10.00,906710
01-Jul-24,11.95,11.95,9.32,9.70,760324
28-Jun-24,8.80,9.00,8.46,9.00,173738
31-Jan-24,10.40,12.02,9.00,9.00,217234
30-Jan-24,10.78,10.88,9.59,9.99,210405
29-Jan-24,12.50,13.16,11.19,11.19,235385
26-Jan-24,14.54,14.54,12.13,14.00,730503
25-Jan-24,15.20,15.75,14.30,15.75,314937
24-Jan-24,15.56,16.00,14.50,16.00,192576
23-Jan-24,14.51,16.40,14.33,16.40,246468
22-Jan-24,16.15,16.92,14.18,14.18,235065
19-Jan-24,14.76,18.35,13.65,18.35,339841
18-Jan-24,16.02,16.02,15.20,15.21,85728
17-Jan-24,16.16,16.70,15.75,16.64,243557
16-Jan-24,17.64,17.64,16.05,16.11,104043
15-Jan-24,17.00,20.00,16.11,20.00,757362
12-Jan-24,17.00,17.70,16.36,16.87,296833
11-Jan-24,18.31,18.50,16.50,17.90,97957
10-Jan-24,18.69,18.70,17.67,18.31,1227355
09-Jan-24,17.99,18.90,17.56,17.56,1207211
08-Jan-24,16.00,19.69,15.16,17.80,1238755
05-Jan-24,15.15,17.48,14.20,16.00,253042
04-Jan-24,16.43,16.53,14.95,15.00,659483
03-Jan-24,22.04,22.04,16.00,16.79,1797067
02-Jan-24,19.16,22.06,17.93,22.06,1188661
28-Dec-23,18.75,20.00,18.43,20.00,366174
27-Dec-23,18.80,18.80,18.80,18.80,20680
07-Nov-23,6.94,8.75,6.94,8.59,334606
06-Nov-23,9.41,9.41,6.75,6.75,1795031
03-Nov-23,7.00,10.00,7.00,10.00,1221022
01-Nov-23,5.99,7.68,5.74,7.00,318975
31-Oct-23,4.88,7.00,4.88,7.00,325546
30-Oct-23,6.20,6.20,4.27,5.18,387774
27-Oct-23,7.44,7.89,5.55,6.18,708560
26-Oct-23,7.20,8.01,6.80,8.01,171500
25-Oct-23,7.01,7.99,6.54,7.99,109256
24-Oct-23,6.87,7.77,6.45,7.77,368499
23-Oct-23,5.30,7.24,5.30,6.79,925921
20-Oct-23,5.77,5.94,4.45,5.85,177057
19-Oct-23,6.07,6.59,5.75,6.00,689677
18-Oct-23,8.01,8.11,5.65,6.89,285073
17-Oct-23,8.58,9.50,8.00,9.50,301774
16-Oct-23,8.81,8.81,7.91,8.59,992289
13-Oct-23,10.87,10.87,8.20,8.20,281678
11-Oct-23,9.80,11.00,9.79,11.00,312412
10-Oct-23,9.50,10.85,9.21,10.40,388745
09-Oct-23,9.99,10.43,9.01,9.31,657077
06-Oct-23,9.50,10.50,7.63,10.50,711820
05-Oct-23,9.65,11.00,9.07,11.00,2038660
04-Oct-23,9.52,10.00,8.41,10.00,4066182
03-Oct-23,10.09,11.53,8.95,10.00,836101
02-Oct-23,14.01,16.02,10.19,10.19,283058
29-Sep-23,10.76,18.00,10.76,16.00,824565
08-May-23,17.43,18.20,16.92,17.06,421452
05-May-23,16.45,18.25,16.39,17.22,542871
04-May-23,16.49,17.90,16.21,16.30,2608959
03-May-23,16.90,16.90,15.56,16.20,175198
02-May-23,17.15,17.15,15.50,15.66,376523
28-Apr-23,16.91,18.22,16.75,17.16,475357
27-Apr-23,14.41,17.09,14.41,16.91,378635
26-Apr-23,16.49,16.59,15.66,15.66,147582
25-Apr-23,16.63,16.63,15.61,15.64,47754
24-Apr-23,15.29,16.41,15.29,15.61,129510
20-Apr-23,15.85,15.85,15.00,15.29,23235
19-Apr-23,17.74,17.94,13.60,14.68,77850
18-Apr-23,17.93,18.15,16.40,16.43,110133
17-Apr-23,16.68,17.75,16.68,17.10,174193
14-Apr-23,16.16,17.71,16.16,17.36,84644
13-Apr-23,17.00,18.00,16.51,18.00,84995
12-Apr-23,16.62,19.35,16.53,17.00,1111306
11-Apr-23,11.94,16.40,11.94,16.00,642140
10-Apr-23,11.51,12.21,11.15,11.44,234847
06-Apr-23,11.75,12.95,11.50,11.50,110764
05-Apr-23,12.11,13.00,11.39,12.96,858790
04-Apr-23,11.49,13.48,11.49,13.01,531145
03-Apr-23,12.87,12.88,10.80,11.49,1455707
31-Mar-23,24.02,24.02,12.70,13.13,1165254
30-Mar-23,14.32,24.02,14.32,24.02,615996
29-Mar-23,12.01,12.01,12.01,12.01,3603
26-Jan-23,17.60,17.60,16.25,17.50,103223
25-Jan-23,15.02,17.39,15.02,17.39,431606
24-Jan-23,14.60,16.30,14.60,16.08,336850
23-Jan-23,13.25,15.10,13.25,14.60,679892
20-Jan-23,14.64,14.68,13.00,13.00,252357
19-Jan-23,15.00,15.93,14.89,15.20,154354
18-Jan-23,14.91,16.87,14.91,16.12,130031
17-Jan-23,11.86,15.00,11.86,14.70,619937
16-Jan-23,11.58,12.14,11.33,11.86,77558
13-Jan-23,11.43,11.71,11.00,11.47,903186
12-Jan-23,12.15,13.06,11.78,12.71,158579
11-Jan-23,12.25,13.50,11.42,13.17,670838
10-Jan-23,10.00,12.44,10.00,11.98,384897
09-Jan-23,10.10,10.75,9.51,10.00,269492
06-Jan-23,8.70,10.70,8.70,10.50,888652
05-Jan-23,9.35,9.98,8.76,9.05,492645
04-Jan-23,8.51,9.40,8.40,8.70,278782
03-Jan-23,8.76,9.42,8.15,8.16,240531
02-Jan-23,9.09,9.63,8.42,9.36,423541
29-Dec-22,12.76,13.35,10.75,10.76,860906
28-Dec-22,10.50,13.15,10.50,11.95,323501
27-Dec-22,11.51,12.00,10.10,10.50,566483
26-Dec-22,13.57,14.00,11.50,11.50,90702
23-Dec-22,14.23,15.00,13.00,13.00,50118
26-Oct-22,15.99,16.00,12.92,13.06,158722
25-Oct-22,17.00,17.29,15.34,15.34,497529
24-Oct-22,16.79,18.55,16.79,17.00,832546
21-Oct-22,17.00,18.26,16.59,18.26,1081428
20-Oct-22,18.80,19.19,17.24,17.31,246017
19-Oct-22,17.71,19.45,17.13,18.80,1205092
18-Oct-22,17.50,17.95,16.43,17.50,87416
17-Oct-22,15.80,16.84,15.71,16.31,428353
14-Oct-22,16.00,16.20,14.15,14.58,149504

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RENT1