papéis
login
mais

Cotação atual, histórico e gráfico do papel: RENT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rent3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-0,96%-0,6162,9963,2862,5163,68172M13.409
08/04/20211,92%1,2063,6062,5462,0263,90288M19.838
07/04/20210,06%0,0462,4061,9561,5062,99191M16.940
06/04/20211,35%0,8362,3661,7561,3262,99211M19.173
05/04/20212,48%1,4961,5361,0860,3862,19237M20.612
01/04/20210,52%0,3160,0459,9258,9060,62342M23.980
31/03/2021-0,12%-0,0759,7360,0558,7360,84299M26.285
30/03/20213,91%2,2559,8057,2957,1559,89272M24.681
29/03/20210,21%0,1257,5557,3756,9558,24266M23.965
26/03/20211,11%0,6357,4356,2655,7857,75393M18.726
25/03/20213,03%1,6756,8055,0054,5357,33360M28.341
24/03/2021-2,51%-1,4255,1356,9854,7757,25247M22.460
23/03/2021-2,23%-1,2956,5557,7855,9057,78278M23.284
22/03/2021-2,46%-1,4657,8458,1257,2559,26191M17.066
19/03/20212,68%1,5559,3057,7757,5560,00443M24.187
18/03/2021-3,40%-2,0357,7558,2657,4459,32221M18.243
17/03/20213,07%1,7859,7857,2056,9059,99280M20.512
16/03/2021-2,26%-1,3458,0059,0556,7859,72288M22.040
15/03/2021-0,27%-0,1659,3459,2058,5860,52299M19.066
12/03/2021-0,08%-0,0559,5059,0158,0559,90212M21.693
11/03/20215,32%3,0159,5557,6956,3260,09511M36.286
10/03/20211,73%0,9656,5456,0754,6156,70319M30.320
09/03/20210,83%0,4655,5855,2154,3457,16413M35.832
08/03/2021-9,39%-5,7155,1258,8854,3359,47601M54.580
05/03/2021-0,15%-0,0960,8361,0058,4161,17374M29.589
04/03/20213,57%2,1060,9259,4058,4962,24600M43.362
03/03/20210,38%0,2258,8258,2755,4659,41514M38.177
02/03/2021-0,95%-0,5658,6057,5056,3860,02551M42.723
01/03/20212,00%1,1659,1657,9457,5860,81380M33.851
26/02/2021-3,11%-1,8658,0061,2657,1661,26599M45.949
25/02/2021-1,12%-0,6859,8660,5959,2061,73441M31.542
24/02/2021-1,24%-0,7660,5461,6260,2962,59346M23.756
23/02/20210,34%0,2161,3061,4060,1361,50426M30.343
22/02/2021-6,16%-4,0161,0963,3960,3563,50750M60.810
19/02/20210,76%0,4965,1064,5363,6065,11280M24.382
18/02/2021-1,97%-1,3064,6166,0663,7966,27390M31.079
17/02/2021-1,48%-0,9965,9165,3765,2666,80304M18.680
12/02/2021-0,09%-0,0666,9065,9565,6967,61184M13.717
11/02/2021-0,58%-0,3966,9668,4466,0168,44185M17.174
10/02/2021-1,71%-1,1767,3568,5366,3168,82308M23.051
09/02/2021-1,07%-0,7468,5268,8767,6569,56166M15.756
08/02/20210,57%0,3969,2669,2167,8670,49226M17.861
05/02/2021-1,05%-0,7368,8770,4868,5370,48215M16.586
04/02/20211,16%0,8069,6068,3768,0269,74343M21.971
03/02/20211,91%1,2968,8067,8266,8868,95400M22.917
02/02/20215,57%3,5667,5165,2365,0267,68485M32.137
01/02/20210,11%0,0763,9564,7963,7365,66350M25.044
29/01/2021-5,00%-3,3663,8866,3663,2666,84476M28.532
28/01/20213,64%2,3667,2465,0064,9667,67409M24.066
27/01/2021-1,64%-1,0864,8865,7564,4566,67272M20.664
26/01/2021-2,30%-1,5565,9667,7865,2568,47439M20.518
22/01/2021-0,59%-0,4067,5166,8866,4667,74321M20.932
21/01/2021-2,39%-1,6667,9169,9166,9169,99392M21.138
20/01/20211,12%0,7769,5769,0567,9070,19237M15.868
19/01/2021-2,67%-1,8968,8071,2967,6171,31474M27.663
18/01/2021-0,03%-0,0270,6971,3470,0071,67306M18.016
15/01/2021-4,36%-3,2270,7172,4067,2573,04752M35.164
14/01/20214,05%2,8873,9371,4570,5573,93407M20.696
13/01/2021-0,04%-0,0371,0571,2170,1372,20349M18.179
12/01/20212,10%1,4671,0870,3568,5471,20312M20.516
11/01/2021-1,94%-1,3869,6270,3568,9072,28420M28.976
08/01/20216,75%4,4971,0067,0066,4371,59658M40.703
07/01/20214,39%2,8066,5163,5863,1867,09410M26.516
06/01/2021-5,45%-3,6763,7167,3363,2467,60518M30.552
05/01/2021-0,59%-0,4067,3867,8566,1568,16248M17.437
04/01/2021-1,70%-1,1767,7869,6466,8269,64257M19.964
30/12/20202,82%1,8968,9567,5067,3669,29350M18.210
29/12/20200,54%0,3667,0667,3766,7067,67146M12.976
28/12/20200,15%0,1066,7067,3865,8567,38214M17.679
23/12/20202,65%1,7266,6065,3064,9266,90217M14.516
22/12/2020-1,31%-0,8664,8866,3564,3566,97218M15.602
21/12/2020-1,45%-0,9765,7465,7064,0267,00208M13.219
18/12/2020-0,63%-0,4266,7167,0665,5467,56421M21.707
17/12/20201,77%1,1767,1365,8065,3167,94332M18.375
16/12/20201,95%1,2665,9664,6063,8165,96301M23.506
15/12/20202,23%1,4164,7063,5962,5965,15287M18.282
14/12/2020-0,64%-0,4163,2964,1163,0364,42141M10.396
11/12/20200,27%0,1763,7063,1262,5063,93198M14.941
10/12/2020-0,53%-0,3463,5364,1562,2164,52332M21.530
09/12/2020-3,17%-2,0963,8765,8863,0566,85462M21.627
08/12/20201,54%1,0065,9664,7664,7565,96272M14.375
07/12/2020-3,07%-2,0664,9667,0064,4067,13311M18.487
04/12/2020-1,57%-1,0767,0268,2466,6168,72289M21.266
03/12/20203,84%2,5268,0965,7365,3469,05323M25.248
02/12/20200,18%0,1265,5765,4564,2865,99273M21.275
01/12/2020-2,63%-1,7765,4567,9565,3367,99348M23.233
30/11/20201,17%0,7867,2266,4365,7069,14500M26.869
27/11/20201,53%1,0066,4465,2964,8467,30253M17.554
26/11/2020-0,47%-0,3165,4465,1664,8666,26181M10.768
25/11/20200,23%0,1565,7565,5164,5966,50197M15.466
24/11/20200,37%0,2465,6065,5164,8566,07193M15.039
23/11/20200,11%0,0765,3665,8564,8666,08151M11.805
20/11/2020-0,29%-0,1965,2965,7564,6266,17165M12.393
19/11/20201,54%0,9965,4864,2262,9065,93250M17.441
18/11/2020-2,29%-1,5164,4965,9563,9566,19403M32.322
17/11/2020-1,23%-0,8266,0066,6865,6167,41314M20.750
16/11/2020-0,27%-0,1866,8267,6665,1568,04234M20.530
13/11/20202,37%1,5567,0065,9965,7067,25286M20.687
12/11/2020-1,16%-0,7765,4567,0064,2067,03281M21.535
11/11/2020-0,15%-0,1066,2265,4565,2768,10297M24.368
10/11/20200,33%0,2266,3266,1166,0168,37457M35.547
09/11/2020-2,79%-1,9066,1069,0065,5070,00535M38.275
06/11/20200,18%0,1268,0067,3466,8668,16324M21.633
05/11/20202,38%1,5867,8867,3866,9068,59377M26.278
04/11/20203,97%2,5366,3064,3064,1766,95349M27.031
03/11/20205,09%3,0963,7761,8961,7864,32457M34.257
30/10/2020-3,01%-1,8860,6862,1060,3562,46390M33.526
29/10/20200,02%0,0162,5661,9360,8762,76386M28.530
28/10/2020-3,13%-2,0262,5564,5762,0964,57521M32.412
27/10/20202,67%1,6864,5763,9863,3466,22634M40.741
26/10/20200,53%0,3362,8962,6061,8163,31149M11.879
23/10/2020-2,25%-1,4462,5664,0061,9564,57300M22.414
22/10/20201,76%1,1164,0062,9062,5064,19289M17.751
21/10/2020-2,45%-1,5862,8964,3562,5465,23345M24.068
20/10/20204,52%2,7964,4762,3562,1964,90345M23.940
19/10/2020-0,95%-0,5961,6862,5861,6263,50207M14.370
16/10/2020-0,18%-0,1162,2762,0161,4362,84295M21.595
15/10/20201,12%0,6962,3860,6560,0763,07396M24.437
14/10/20203,91%2,3261,6959,3859,2761,75293M22.681
13/10/2020-1,30%-0,7859,3760,1258,7860,65280M21.100
09/10/20200,32%0,1960,1559,5759,0961,10370M30.644
08/10/20205,40%3,0759,9657,1457,0759,97382M30.696
07/10/2020-0,73%-0,4256,8957,3555,8757,85270M22.372
06/10/20200,10%0,0657,3157,7556,8058,46250M28.116
05/10/20200,97%0,5557,2556,9956,1357,68186M15.942
02/10/2020-0,74%-0,4256,7056,8056,5058,20245M18.248
01/10/20200,79%0,4557,1256,4055,2557,33241M19.102
30/09/2020-0,21%-0,1256,6757,1956,1658,02304M22.850
29/09/20200,25%0,1456,7956,8055,3657,19331M31.360
28/09/2020-3,98%-2,3556,6559,0156,5359,19422M33.928
25/09/20201,74%1,0159,0057,3057,0059,00315M23.548
24/09/2020-1,66%-0,9857,9958,6057,3659,15454M33.772
23/09/202013,97%7,2358,9759,9057,1960,291.833M86.713
22/09/2020--51,7450,8650,5851,96121M12.144


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito