Cotação atual, histórico e gráfico do papel: RENT3

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 RENT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	-0,51%	-0,29	56,94	57,00	55,65	57,59	420M	30.145
16/09/2021	-0,30%	-0,17	57,23	56,96	56,41	57,93	188M	16.259
15/09/2021	-1,03%	-0,60	57,40	57,95	56,14	58,10	276M	21.736
14/09/2021	-1,69%	-1,00	58,00	58,82	57,97	59,28	181M	16.694
13/09/2021	3,02%	1,73	59,00	58,45	57,88	60,39	358M	23.456
10/09/2021	-4,55%	-2,73	57,27	60,00	56,13	60,70	564M	45.842
09/09/2021	0,20%	0,12	60,00	59,80	56,34	60,18	733M	43.154
08/09/2021	8,03%	4,45	59,88	61,49	58,40	62,80	1.445M	91.123
06/09/2021	1,17%	0,64	55,43	54,38	54,06	55,76	121M	13.189
03/09/2021	1,05%	0,57	54,79	54,89	53,61	54,89	289M	18.569
02/09/2021	-1,36%	-0,75	54,22	54,94	53,30	54,94	306M	30.926

01/09/2021	-0,88%	-0,49	54,97	56,51	54,75	56,51	376M	28.528
31/08/2021	-2,27%	-1,29	55,46	56,79	54,84	56,89	441M	31.706
30/08/2021	-2,66%	-1,55	56,75	57,73	56,48	57,90	158M	13.289
27/08/2021	4,18%	2,34	58,30	56,42	56,11	58,48	392M	28.341
26/08/2021	-2,73%	-1,57	55,96	57,48	55,83	57,55	259M	19.117
25/08/2021	0,84%	0,48	57,53	57,05	55,76	57,53	230M	22.540
24/08/2021	1,10%	0,62	57,05	57,22	56,39	57,54	304M	22.695
23/08/2021	-3,92%	-2,30	56,43	59,22	56,14	59,22	412M	26.468
20/08/2021	1,01%	0,59	58,73	57,00	56,29	59,35	469M	36.250
19/08/2021	5,31%	2,93	58,14	54,91	54,25	58,57	446M	35.436
18/08/2021	1,12%	0,61	55,21	54,52	53,42	56,18	489M	45.815
17/08/2021	-2,67%	-1,50	54,60	55,93	52,93	56,08	605M	46.238
16/08/2021	-2,35%	-1,35	56,10	57,32	55,52	57,46	405M	29.436
13/08/2021	-1,07%	-0,62	57,45	58,31	56,73	58,31	395M	30.715
12/08/2021	1,18%	0,68	58,07	56,60	56,32	58,89	563M	33.684
11/08/2021	-0,07%	-0,04	57,39	57,08	56,36	57,91	497M	27.284
10/08/2021	-2,00%	-1,17	57,43	58,75	57,11	58,97	310M	25.548
09/08/2021	0,60%	0,35	58,60	58,20	57,85	59,44	364M	25.722
06/08/2021	-0,43%	-0,25	58,25	58,81	57,80	59,20	362M	31.628
05/08/2021	-1,12%	-0,66	58,50	59,78	57,71	59,78	708M	43.277
04/08/2021	-3,19%	-1,95	59,16	60,62	58,86	60,87	507M	32.687
03/08/2021	-0,10%	-0,06	61,11	61,15	59,04	61,36	430M	36.822
02/08/2021	-1,58%	-0,98	61,17	62,41	61,17	62,91	400M	32.024
30/07/2021	-7,36%	-4,94	62,15	65,50	62,14	65,50	873M	48.775
29/07/2021	1,44%	0,95	67,09	66,32	65,56	67,29	290M	21.822
28/07/2021	-1,00%	-0,67	66,14	67,00	65,05	67,23	264M	24.165
27/07/2021	-1,78%	-1,21	66,81	67,63	65,28	67,92	273M	21.928
26/07/2021	-0,44%	-0,30	68,02	68,43	67,56	68,60	185M	15.243
23/07/2021	0,03%	0,02	68,32	68,27	67,15	68,73	330M	23.681
22/07/2021	2,23%	1,49	68,30	67,00	66,62	68,78	454M	24.046
21/07/2021	-1,02%	-0,69	66,81	67,59	65,45	67,59	439M	25.641
20/07/2021	0,37%	0,25	67,50	66,95	66,31	67,75	116M	10.855
19/07/2021	-0,66%	-0,45	67,25	67,00	66,20	67,68	251M	23.639
16/07/2021	-1,47%	-1,01	67,70	68,99	67,43	68,99	168M	12.929
15/07/2021	0,19%	0,13	68,71	68,26	67,95	69,86	204M	14.947
14/07/2021	3,64%	2,41	68,58	66,73	66,53	68,70	647M	29.204
13/07/2021	0,09%	0,06	66,17	65,52	64,94	66,44	320M	19.151
12/07/2021	0,92%	0,60	66,11	66,14	65,25	66,46	208M	14.579
08/07/2021	-1,27%	-0,84	65,51	64,63	64,57	65,94	294M	21.075
07/07/2021	5,42%	3,41	66,35	63,97	63,75	66,41	328M	19.021
06/07/2021	-1,82%	-1,17	62,94	63,84	62,61	64,09	170M	11.562
05/07/2021	-0,54%	-0,35	64,11	63,94	63,82	65,16	195M	7.183
02/07/2021	3,14%	1,96	64,46	63,01	62,79	64,60	144M	12.477
01/07/2021	-2,34%	-1,50	62,50	63,75	62,00	64,33	215M	16.097
30/06/2021	-0,82%	-0,53	64,00	64,04	62,63	64,20	454M	19.402
29/06/2021	0,44%	0,28	64,53	64,25	62,85	64,58	347M	12.730
28/06/2021	1,02%	0,65	64,25	63,79	63,00	64,59	164M	13.185
25/06/2021	-1,40%	-0,90	63,60	64,26	62,60	64,90	205M	13.814
24/06/2021	0,78%	0,50	64,50	64,76	63,98	65,80	327M	15.754
23/06/2021	1,59%	1,00	64,00	63,00	62,70	64,69	467M	26.602
22/06/2021	-0,35%	-0,22	63,00	63,37	62,12	63,37	313M	21.513
21/06/2021	0,65%	0,41	63,22	63,18	62,82	63,70	127M	9.966
18/06/2021	0,37%	0,23	62,81	62,25	62,07	63,97	324M	14.464
17/06/2021	-2,40%	-1,54	62,58	63,78	62,55	64,43	363M	18.675
16/06/2021	-0,43%	-0,28	64,12	64,77	63,27	64,87	375M	23.305
15/06/2021	-0,25%	-0,16	64,40	64,88	64,01	65,13	188M	11.320
14/06/2021	0,81%	0,52	64,56	64,52	64,30	65,28	311M	13.085
11/06/2021	-2,08%	-1,36	64,04	65,61	63,25	65,66	353M	14.558
10/06/2021	-0,21%	-0,14	65,40	65,99	64,53	66,17	221M	16.463
09/06/2021	-1,77%	-1,18	65,54	66,99	65,51	67,22	308M	17.189
08/06/2021	-0,42%	-0,28	66,72	66,58	66,00	67,50	195M	12.881
07/06/2021	0,53%	0,35	67,00	66,36	65,70	67,86	273M	17.101
04/06/2021	2,97%	1,92	66,65	64,70	64,18	66,72	524M	22.504
02/06/2021	0,89%	0,57	64,73	64,34	63,81	64,98	232M	15.708
01/06/2021	2,41%	1,51	64,16	62,82	62,60	64,59	484M	31.349
31/05/2021	1,15%	0,71	62,65	61,52	61,52	62,75	230M	19.814
28/05/2021	0,32%	0,20	61,94	61,75	60,71	62,22	249M	17.321
27/05/2021	-2,62%	-1,66	61,74	63,82	60,82	63,82	651M	30.077
26/05/2021	0,32%	0,20	63,40	63,83	62,87	64,68	311M	23.071
25/05/2021	-1,63%	-1,05	63,20	64,54	62,89	65,40	246M	17.768
24/05/2021	2,18%	1,37	64,25	63,14	63,13	64,93	297M	21.341
21/05/2021	0,66%	0,41	62,88	62,51	61,94	63,72	311M	21.965
20/05/2021	4,53%	2,71	62,47	60,09	59,80	62,71	454M	26.783
19/05/2021	-2,03%	-1,24	59,76	61,99	59,11	61,99	467M	28.176
18/05/2021	1,80%	1,08	61,00	59,63	59,19	61,25	325M	18.210
17/05/2021	1,92%	1,13	59,92	58,56	58,15	59,98	213M	16.194
14/05/2021	0,00%	0,00	58,79	59,76	58,03	60,35	483M	30.769
13/05/2021	0,84%	0,49	58,79	59,17	58,43	59,88	264M	19.061
12/05/2021	-7,22%	-4,54	58,30	61,60	58,00	62,23	516M	39.514
11/05/2021	-0,17%	-0,11	62,84	62,29	61,45	62,90	268M	14.480
10/05/2021	-0,41%	-0,26	62,95	63,29	62,31	63,29	205M	17.992
07/05/2021	2,33%	1,44	63,21	62,11	61,76	63,33	191M	15.312
06/05/2021	0,28%	0,17	61,77	61,90	61,05	62,07	252M	17.319
05/05/2021	-1,82%	-1,14	61,60	63,06	61,00	63,39	378M	23.594
04/05/2021	-2,14%	-1,37	62,74	62,20	60,90	62,83	1.102M	40.499
03/05/2021	-0,30%	-0,19	64,11	64,80	62,51	65,28	368M	25.359
30/04/2021	1,47%	0,93	64,30	62,30	62,30	64,55	535M	31.326
29/04/2021	0,40%	0,25	63,37	63,22	62,48	63,68	210M	19.371
28/04/2021	3,41%	2,08	63,12	61,46	60,85	63,24	292M	21.138
27/04/2021	-1,42%	-0,88	61,04	61,85	60,50	62,34	175M	15.056
26/04/2021	0,36%	0,22	61,92	62,02	60,88	62,20	151M	14.733
23/04/2021	1,36%	0,83	61,70	60,87	60,81	62,37	301M	21.974
22/04/2021	-1,47%	-0,91	60,87	62,89	60,35	62,89	232M	20.225
20/04/2021	-1,06%	-0,66	61,78	62,14	61,24	62,85	308M	19.198
19/04/2021	-2,71%	-1,74	62,44	64,18	61,56	64,30	303M	21.400
16/04/2021	0,91%	0,58	64,18	64,14	62,85	64,81	326M	18.996
15/04/2021	-0,08%	-0,05	63,60	63,62	62,78	64,50	232M	13.226
14/04/2021	0,71%	0,45	63,65	63,43	62,78	64,10	249M	15.056
13/04/2021	0,35%	0,22	63,20	63,28	62,02	63,44	232M	14.684
12/04/2021	-0,02%	-0,01	62,98	63,19	62,47	63,44	184M	12.323
09/04/2021	-0,96%	-0,61	62,99	63,28	62,51	63,68	172M	13.409
08/04/2021	1,92%	1,20	63,60	62,54	62,02	63,90	288M	19.838
07/04/2021	0,06%	0,04	62,40	61,95	61,50	62,99	191M	16.940
06/04/2021	1,35%	0,83	62,36	61,75	61,32	62,99	211M	19.173
05/04/2021	2,48%	1,49	61,53	61,08	60,38	62,19	237M	20.612
01/04/2021	0,52%	0,31	60,04	59,92	58,90	60,62	342M	23.980
31/03/2021	-0,12%	-0,07	59,73	60,05	58,73	60,84	299M	26.285
30/03/2021	3,91%	2,25	59,80	57,29	57,15	59,89	272M	24.681
29/03/2021	0,21%	0,12	57,55	57,37	56,95	58,24	266M	23.965
26/03/2021	1,11%	0,63	57,43	56,26	55,78	57,75	393M	18.726
25/03/2021	3,03%	1,67	56,80	55,00	54,53	57,33	360M	28.341
24/03/2021	-2,51%	-1,42	55,13	56,98	54,77	57,25	247M	22.460
23/03/2021	-2,23%	-1,29	56,55	57,78	55,90	57,78	278M	23.284
22/03/2021	-2,46%	-1,46	57,84	58,12	57,25	59,26	191M	17.066
19/03/2021	2,68%	1,55	59,30	57,77	57,55	60,00	443M	24.187
18/03/2021	-3,40%	-2,03	57,75	58,26	57,44	59,32	221M	18.243
17/03/2021	3,07%	1,78	59,78	57,20	56,90	59,99	280M	20.512
16/03/2021	-2,26%	-1,34	58,00	59,05	56,78	59,72	288M	22.040
15/03/2021	-0,27%	-0,16	59,34	59,20	58,58	60,52	299M	19.066
12/03/2021	-0,08%	-0,05	59,50	59,01	58,05	59,90	212M	21.693
11/03/2021	5,32%	3,01	59,55	57,69	56,32	60,09	511M	36.286
10/03/2021	1,73%	0,96	56,54	56,07	54,61	56,70	319M	30.320
09/03/2021	-	-	55,58	55,21	54,34	57,16	413M	35.832

Date,Open,High,Low,Close,Volume
17-Sep-21,57.00,57.59,55.65,56.94,420485428
16-Sep-21,56.96,57.93,56.41,57.23,188095895
15-Sep-21,57.95,58.10,56.14,57.40,275558622
14-Sep-21,58.82,59.28,57.97,58.00,180652142
13-Sep-21,58.45,60.39,57.88,59.00,357703560
10-Sep-21,60.00,60.70,56.13,57.27,563757297
09-Sep-21,59.80,60.18,56.34,60.00,733183503
08-Sep-21,61.49,62.80,58.40,59.88,1444875968
06-Sep-21,54.38,55.76,54.06,55.43,120953986
03-Sep-21,54.89,54.89,53.61,54.79,288680797
02-Sep-21,54.94,54.94,53.30,54.22,305806572
01-Sep-21,56.51,56.51,54.75,54.97,375794587
31-Aug-21,56.79,56.89,54.84,55.46,441180672
30-Aug-21,57.73,57.90,56.48,56.75,158429835
27-Aug-21,56.42,58.48,56.11,58.30,391916565
26-Aug-21,57.48,57.55,55.83,55.96,259306728
25-Aug-21,57.05,57.53,55.76,57.53,230189622
24-Aug-21,57.22,57.54,56.39,57.05,303848788
23-Aug-21,59.22,59.22,56.14,56.43,411814237
20-Aug-21,57.00,59.35,56.29,58.73,469354097
19-Aug-21,54.91,58.57,54.25,58.14,446399979
18-Aug-21,54.52,56.18,53.42,55.21,488722765
17-Aug-21,55.93,56.08,52.93,54.60,605445463
16-Aug-21,57.32,57.46,55.52,56.10,405476604
13-Aug-21,58.31,58.31,56.73,57.45,394605190
12-Aug-21,56.60,58.89,56.32,58.07,562752531
11-Aug-21,57.08,57.91,56.36,57.39,496930409
10-Aug-21,58.75,58.97,57.11,57.43,309955296
09-Aug-21,58.20,59.44,57.85,58.60,363758011
06-Aug-21,58.81,59.20,57.80,58.25,361627216
05-Aug-21,59.78,59.78,57.71,58.50,707901014
04-Aug-21,60.62,60.87,58.86,59.16,506790632
03-Aug-21,61.15,61.36,59.04,61.11,429892525
02-Aug-21,62.41,62.91,61.17,61.17,400308433
30-Jul-21,65.50,65.50,62.14,62.15,873023994
29-Jul-21,66.32,67.29,65.56,67.09,290343559
28-Jul-21,67.00,67.23,65.05,66.14,264471488
27-Jul-21,67.63,67.92,65.28,66.81,273368746
26-Jul-21,68.43,68.60,67.56,68.02,184550502
23-Jul-21,68.27,68.73,67.15,68.32,329673258
22-Jul-21,67.00,68.78,66.62,68.30,454105829
21-Jul-21,67.59,67.59,65.45,66.81,439333540
20-Jul-21,66.95,67.75,66.31,67.50,115789686
19-Jul-21,67.00,67.68,66.20,67.25,250856881
16-Jul-21,68.99,68.99,67.43,67.70,168404020
15-Jul-21,68.26,69.86,67.95,68.71,204489986
14-Jul-21,66.73,68.70,66.53,68.58,647412755
13-Jul-21,65.52,66.44,64.94,66.17,319798642
12-Jul-21,66.14,66.46,65.25,66.11,207868318
08-Jul-21,64.63,65.94,64.57,65.51,294009195
07-Jul-21,63.97,66.41,63.75,66.35,328266118
06-Jul-21,63.84,64.09,62.61,62.94,170059560
05-Jul-21,63.94,65.16,63.82,64.11,194740784
02-Jul-21,63.01,64.60,62.79,64.46,143807892
01-Jul-21,63.75,64.33,62.00,62.50,215453517
30-Jun-21,64.04,64.20,62.63,64.00,454065210
29-Jun-21,64.25,64.58,62.85,64.53,346909406
28-Jun-21,63.79,64.59,63.00,64.25,164392048
25-Jun-21,64.26,64.90,62.60,63.60,204892511
24-Jun-21,64.76,65.80,63.98,64.50,326835204
23-Jun-21,63.00,64.69,62.70,64.00,467358775
22-Jun-21,63.37,63.37,62.12,63.00,313231742
21-Jun-21,63.18,63.70,62.82,63.22,127159345
18-Jun-21,62.25,63.97,62.07,62.81,323846424
17-Jun-21,63.78,64.43,62.55,62.58,363132101
16-Jun-21,64.77,64.87,63.27,64.12,375237224
15-Jun-21,64.88,65.13,64.01,64.40,188050318
14-Jun-21,64.52,65.28,64.30,64.56,310582015
11-Jun-21,65.61,65.66,63.25,64.04,352522300
10-Jun-21,65.99,66.17,64.53,65.40,220782889
09-Jun-21,66.99,67.22,65.51,65.54,307701176
08-Jun-21,66.58,67.50,66.00,66.72,194984493
07-Jun-21,66.36,67.86,65.70,67.00,272839547
04-Jun-21,64.70,66.72,64.18,66.65,523527796
02-Jun-21,64.34,64.98,63.81,64.73,231741131
01-Jun-21,62.82,64.59,62.60,64.16,483842327
31-May-21,61.52,62.75,61.52,62.65,229588285
28-May-21,61.75,62.22,60.71,61.94,248766102
27-May-21,63.82,63.82,60.82,61.74,650984001
26-May-21,63.83,64.68,62.87,63.40,310891967
25-May-21,64.54,65.40,62.89,63.20,245822098
24-May-21,63.14,64.93,63.13,64.25,296740145
21-May-21,62.51,63.72,61.94,62.88,310965096
20-May-21,60.09,62.71,59.80,62.47,453848912
19-May-21,61.99,61.99,59.11,59.76,466993047
18-May-21,59.63,61.25,59.19,61.00,324617946
17-May-21,58.56,59.98,58.15,59.92,212686348
14-May-21,59.76,60.35,58.03,58.79,483019077
13-May-21,59.17,59.88,58.43,58.79,264200640
12-May-21,61.60,62.23,58.00,58.30,516300605
11-May-21,62.29,62.90,61.45,62.84,268212746
10-May-21,63.29,63.29,62.31,62.95,205139765
07-May-21,62.11,63.33,61.76,63.21,191212589
06-May-21,61.90,62.07,61.05,61.77,251979823
05-May-21,63.06,63.39,61.00,61.60,378398345
04-May-21,62.20,62.83,60.90,62.74,1101967979
03-May-21,64.80,65.28,62.51,64.11,367843390
30-Apr-21,62.30,64.55,62.30,64.30,534526548
29-Apr-21,63.22,63.68,62.48,63.37,209913991
28-Apr-21,61.46,63.24,60.85,63.12,291887797
27-Apr-21,61.85,62.34,60.50,61.04,174938777
26-Apr-21,62.02,62.20,60.88,61.92,151146648
23-Apr-21,60.87,62.37,60.81,61.70,300715627
22-Apr-21,62.89,62.89,60.35,60.87,231899891
20-Apr-21,62.14,62.85,61.24,61.78,307543571
19-Apr-21,64.18,64.30,61.56,62.44,302570318
16-Apr-21,64.14,64.81,62.85,64.18,325535504
15-Apr-21,63.62,64.50,62.78,63.60,232216267
14-Apr-21,63.43,64.10,62.78,63.65,249031077
13-Apr-21,63.28,63.44,62.02,63.20,232397809
12-Apr-21,63.19,63.44,62.47,62.98,183674957
09-Apr-21,63.28,63.68,62.51,62.99,171503429
08-Apr-21,62.54,63.90,62.02,63.60,288339621
07-Apr-21,61.95,62.99,61.50,62.40,191300851
06-Apr-21,61.75,62.99,61.32,62.36,210746619
05-Apr-21,61.08,62.19,60.38,61.53,237170520
01-Apr-21,59.92,60.62,58.90,60.04,342146106
31-Mar-21,60.05,60.84,58.73,59.73,299276748
30-Mar-21,57.29,59.89,57.15,59.80,272362615
29-Mar-21,57.37,58.24,56.95,57.55,265651567
26-Mar-21,56.26,57.75,55.78,57.43,392501901
25-Mar-21,55.00,57.33,54.53,56.80,360282204
24-Mar-21,56.98,57.25,54.77,55.13,247362660
23-Mar-21,57.78,57.78,55.90,56.55,277942540
22-Mar-21,58.12,59.26,57.25,57.84,190898413
19-Mar-21,57.77,60.00,57.55,59.30,443438948
18-Mar-21,58.26,59.32,57.44,57.75,221447235
17-Mar-21,57.20,59.99,56.90,59.78,279931750
16-Mar-21,59.05,59.72,56.78,58.00,287962999
15-Mar-21,59.20,60.52,58.58,59.34,298526494
12-Mar-21,59.01,59.90,58.05,59.50,212414813
11-Mar-21,57.69,60.09,56.32,59.55,510944693
10-Mar-21,56.07,56.70,54.61,56.54,318683484
09-Mar-21,55.21,57.16,54.34,55.58,412751784

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RENT3

cotações, gráficos e mais...