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
06/08/20201,22%0,6251,6351,0751,0252,57267M28.165
05/08/20202,22%1,1151,0150,9150,5051,90413M34.514
04/08/2020-0,78%-0,3949,9050,1549,1951,90478M39.120
03/08/2020-1,24%-0,6350,2951,1149,6252,14517M34.724
31/07/20201,92%0,9650,9249,3949,3353,001.508M75.975
30/07/202010,85%4,8949,9646,2945,8050,691.567M63.765
29/07/20200,40%0,1845,0745,4044,7145,54228M20.870
28/07/2020-1,15%-0,5244,8944,9644,5045,35325M23.690
27/07/20201,59%0,7145,4144,7244,7246,49292M22.727
24/07/2020-2,57%-1,1844,7046,2044,3246,54321M31.939
23/07/2020-1,10%-0,5145,8846,7445,1448,07378M28.134
22/07/2020-1,07%-0,5046,3946,9445,9147,45363M24.167
21/07/20201,47%0,6846,8946,4846,2347,62266M24.001
20/07/20200,57%0,2646,2145,9545,6546,74261M26.354
17/07/20203,05%1,3645,9544,7744,3446,34289M29.929
16/07/2020-0,34%-0,1544,5944,2843,8044,70141M14.464
15/07/20201,91%0,8444,7444,2544,0145,18203M20.234
14/07/20204,28%1,8043,9042,1041,7544,26281M25.287
13/07/2020-3,31%-1,4442,1043,6141,9443,95199M21.085
10/07/20200,48%0,2143,5442,8842,7443,89155M16.262
09/07/2020-2,45%-1,0943,3344,6042,8644,70228M18.173
08/07/20200,93%0,4144,4244,3043,8245,22268M24.730
07/07/20201,76%0,7644,0143,3743,0844,54307M23.973
06/07/20201,29%0,5543,2543,5442,5143,76259M25.329
03/07/20200,73%0,3142,7042,2441,8342,85106M9.131
02/07/20200,09%0,0442,3943,2341,9643,34215M22.945
01/07/20203,52%1,4442,3540,7540,6142,82303M30.483
30/06/2020-0,73%-0,3040,9140,7240,4241,66245M24.354
29/06/20202,39%0,9641,2140,5040,2241,50162M16.219
26/06/2020-2,90%-1,2040,2541,2340,0742,00264M20.404
25/06/20201,15%0,4741,4541,3340,9142,11165M18.679
24/06/2020-1,87%-0,7840,9841,0740,3642,46245M23.625
23/06/20201,26%0,5241,7641,8041,3742,29172M14.074
22/06/2020-1,58%-0,6641,2442,4941,1042,49204M20.445
19/06/20201,67%0,6941,9042,0141,4042,48530M32.634
18/06/20200,93%0,3841,2140,5240,3041,73174M15.924
17/06/20201,64%0,6640,8339,5039,3241,83385M31.116
16/06/2020-1,30%-0,5340,1742,0039,9342,27284M24.855
15/06/20201,02%0,4140,7039,4938,5741,68329M30.588
12/06/2020-1,97%-0,8140,2939,5138,9040,84432M39.984
10/06/2020-4,20%-1,8041,1043,4940,6443,72298M29.408
09/06/2020-0,69%-0,3042,9041,9740,8043,42221M20.507
08/06/20205,78%2,3643,2041,1140,7043,44296M23.300
05/06/20202,10%0,8440,8441,4039,9141,97467M44.456
04/06/2020-2,49%-1,0240,0040,9039,1040,90411M34.941
03/06/20207,24%2,7741,0239,5939,0641,54563M56.793
02/06/20201,70%0,6438,2538,1037,4639,39372M36.456
01/06/2020-2,26%-0,8737,6138,4037,3138,95370M33.818
29/05/20203,11%1,1638,4837,3135,8538,48378M33.576
28/05/2020-4,55%-1,7837,3239,1837,1439,53335M32.678
27/05/20206,02%2,2239,1037,1237,1239,57317M30.104
26/05/20200,49%0,1836,8837,0036,1338,12278M27.700
25/05/20201,41%0,5136,7037,3636,4538,18241M24.177
22/05/2020-0,28%-0,1036,1935,8035,1436,86304M31.130
21/05/20202,80%0,9936,2935,5935,4437,75439M40.599
20/05/20200,66%0,2335,3035,4534,8736,36385M42.957
19/05/20204,66%1,5635,0733,5132,9036,05584M55.019
18/05/202010,96%3,3133,5131,1131,0333,91446M52.951
15/05/20203,11%0,9130,2028,9828,2431,00744M58.213
14/05/20207,25%1,9829,2927,0126,3129,29382M34.190
13/05/2020-0,73%-0,2027,3127,6026,6728,28258M32.835
12/05/2020-2,10%-0,5927,5128,4527,5129,20529M46.609
11/05/2020-5,23%-1,5528,1029,3227,8529,72398M49.495
08/05/2020-0,40%-0,1229,6530,5029,2730,82261M37.894
07/05/2020-8,40%-2,7329,7732,8629,7732,94577M62.677
06/05/2020-3,36%-1,1332,5033,8832,3034,24273M31.296
05/05/20200,66%0,2233,6334,0032,9534,92226M24.474
04/05/2020-2,28%-0,7833,4133,2432,4334,05219M27.835
30/04/2020-5,42%-1,9634,1935,3033,9335,73250M32.443
29/04/20202,70%0,9536,1535,7735,3036,46337M38.021
28/04/20205,07%1,7035,2034,8533,0235,30292M34.790
27/04/20201,58%0,5233,5034,0032,7334,73371M43.802
24/04/2020-5,72%-2,0032,9834,2630,5234,85459M55.197
23/04/2020-4,16%-1,5234,9837,0034,6138,19381M42.885
22/04/20207,35%2,5036,5034,1033,5737,10546M53.660
20/04/20206,15%1,9734,0031,2030,7235,00440M40.726
17/04/20208,36%2,4732,0330,4530,0832,21363M30.840
16/04/2020-1,86%-0,5629,5630,8829,3030,88317M36.734
15/04/2020-1,21%-0,3730,1229,8529,2931,85342M36.034
14/04/20202,49%0,7430,4930,5229,8531,50243M29.041
13/04/2020-1,33%-0,4029,7530,0028,6830,46271M36.185
09/04/2020-5,49%-1,7530,1532,1730,1033,60463M47.654
08/04/20209,17%2,6831,9029,4228,5433,48480M51.791
07/04/20204,36%1,2229,2230,8028,1231,40445M48.831
06/04/202020,12%4,6928,0025,1525,1129,07378M47.178
03/04/2020-10,83%-2,8323,3125,7722,5125,77316M40.842
02/04/202010,30%2,4426,1423,9523,1426,14256M36.999
01/04/2020-9,89%-2,6023,7025,4023,3225,40298M44.702
31/03/2020-8,36%-2,4026,3028,8425,5029,30305M38.727
30/03/2020-8,37%-2,6228,7031,5528,3431,79320M32.342
27/03/2020-9,71%-3,3731,3232,7030,3032,80389M33.126
26/03/20200,64%0,2234,6933,7532,0136,07522M45.825
25/03/202026,82%7,2934,4727,1026,8135,20287M34.707
24/03/202012,78%3,0827,1826,6024,8928,15467M54.984
23/03/2020-12,52%-3,4524,1027,5222,9528,11320M58.110
20/03/20205,64%1,4727,5527,0025,1128,65437M64.663
19/03/20209,26%2,2126,0822,0021,9128,50389M46.409
18/03/2020-13,83%-3,8323,8724,6820,6124,99556M78.469
17/03/20200,73%0,2027,7028,2225,9428,96632M61.604
16/03/2020-23,61%-8,5027,5030,2027,5031,37392M53.238
13/03/20209,09%3,0036,0038,5031,6639,60571M49.138
12/03/2020-15,30%-5,9633,0030,1029,0534,18395M27.785
11/03/2020-7,13%-2,9938,9640,8037,5041,51567M44.483
10/03/20205,40%2,1541,9541,1039,9942,32674M51.875
09/03/2020-11,65%-5,2539,8042,8038,5342,80700M59.741
06/03/2020-6,63%-3,2045,0546,1044,1546,45638M46.482
05/03/2020-5,02%-2,5548,2550,0946,4350,76422M32.930
04/03/20202,30%1,1450,8050,5050,1051,25305M25.779
03/03/2020-0,38%-0,1949,6649,0048,7651,60419M37.254
02/03/20200,63%0,3149,8548,9648,8050,43357M36.031
28/02/20200,39%0,1949,5449,3547,0649,54590M40.046
27/02/2020-2,53%-1,2849,3550,0349,3551,21326M32.784
26/02/2020-6,93%-3,7750,6351,2050,0552,00322M28.741
21/02/2020-0,58%-0,3254,4054,1353,6154,67166M15.651
20/02/2020-0,60%-0,3354,7254,5154,2155,00190M12.839
19/02/2020-0,45%-0,2555,0554,8054,6655,66237M15.097
18/02/20200,13%0,0755,3054,8154,3355,58159M15.943
17/02/20200,42%0,2355,2355,1554,8156,12217M15.232
14/02/2020-0,04%-0,0255,0054,9054,2255,19135M10.514
13/02/2020-0,83%-0,4655,0254,2754,0255,19176M13.691
12/02/20202,55%1,3855,4854,2453,3755,48305M19.199
11/02/20203,40%1,7854,1052,6852,3454,21192M15.527
10/02/2020-1,15%-0,6152,3253,9051,7653,90231M18.800
07/02/2020-1,69%-0,9152,9353,6752,1854,15257M19.252
06/02/2020-3,03%-1,6853,8455,7453,3056,28230M19.948
05/02/20200,95%0,5255,5255,3055,3056,21199M17.843
04/02/20200,99%0,5455,0055,1254,4255,50181M15.887
03/02/20201,55%0,8354,4653,6553,3355,35304M21.386
31/01/2020-0,37%-0,2053,6353,1552,9353,66253M20.854
30/01/2020-0,77%-0,4253,8354,1752,7454,17314M25.750
29/01/20202,55%1,3554,2552,9052,7854,55314M19.204
28/01/20202,84%1,4652,9051,4051,0353,20241M17.845
27/01/20200,06%0,0351,4450,4049,4052,14197M15.203
24/01/2020--51,4151,7051,1952,10228M11.500


*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


© 2017-2020 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