ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-0,61%-0,2032,4832,8832,2632,91243M22.686
16/04/20190,55%0,1832,6832,3132,2033,30209M24.036
15/04/20192,36%0,7532,5032,0031,8233,10241M28.950
12/04/2019-0,16%-0,0531,7531,3731,0732,24358M21.305
11/04/20190,70%0,2231,8031,3130,8731,92140M11.786
10/04/20193,20%0,9831,5830,9530,3531,58247M22.607
09/04/2019-2,42%-0,7630,6031,3630,5031,55206M23.521
08/04/2019-1,63%-0,5231,3631,9231,1032,15123M14.167
05/04/2019-0,06%-0,0231,8831,8731,1532,08218M21.785
04/04/2019-0,13%-0,0431,9031,8631,5032,28106M14.588
03/04/2019-3,65%-1,2131,9433,4431,6733,56269M18.418
02/04/20190,33%0,1133,1533,3532,4833,35129M7.952
01/04/2019-0,06%-0,0233,0433,3332,8233,4784M11.970
29/03/20192,07%0,6733,0632,5332,3333,29122M15.657
28/03/20193,19%1,0032,3931,0530,8232,62162M20.191
27/03/2019-3,77%-1,2331,3932,0631,0732,39176M25.260
26/03/20190,77%0,2532,6232,3032,2632,96108M15.324
25/03/20190,43%0,1432,3731,9531,7932,9386M14.056
22/03/2019-2,75%-0,9132,2332,3531,8533,10175M24.139
21/03/2019-1,37%-0,4633,1433,6132,5733,68133M18.308
20/03/2019-1,90%-0,6533,6034,2533,4934,43142M17.811
19/03/2019-1,01%-0,3534,2534,3734,1334,66150M10.873
18/03/20190,58%0,2034,6034,5634,1834,60127M14.619
15/03/2019-0,75%-0,2634,4034,4834,1435,00169M13.998
14/03/20190,90%0,3134,6634,4933,9234,66131M12.827
13/03/2019-1,80%-0,6334,3534,8933,6734,89252M21.242
12/03/2019-0,60%-0,2134,9835,2034,3235,2594M8.005
11/03/20193,96%1,3435,1934,0834,0435,40201M16.871
08/03/20192,20%0,7333,8533,0832,7534,07114M14.192
07/03/2019-1,87%-0,6333,1233,9232,8533,92127M15.323
06/03/20190,45%0,1533,7533,7733,3934,13134M16.009
01/03/2019-2,75%-0,9533,6034,5033,5734,76197M20.764
28/02/2019-0,17%-0,0634,5534,6733,8034,68154M15.808
27/02/2019-1,40%-0,4934,6135,1234,2635,25113M19.764
26/02/20190,75%0,2635,1034,7734,6035,31117M14.572
25/02/20190,49%0,1734,8434,8634,4435,67210M24.864
22/02/20191,97%0,6734,6734,6333,2234,92186M21.340
21/02/20191,28%0,4334,0033,7033,2834,00138M19.798
20/02/2019-1,76%-0,6033,5734,1733,1834,39156M24.615
19/02/2019-0,35%-0,1234,1734,2533,8134,69172M16.610
18/02/20190,32%0,1134,2934,2033,6634,29104M12.181
15/02/2019-0,61%-0,2134,1834,3033,4834,30113M16.507
14/02/20192,78%0,9334,3933,5632,7034,50239M28.610
13/02/20190,57%0,1933,4633,3533,0633,80262M28.254
12/02/20191,71%0,5633,2732,9432,5233,29244M29.162
11/02/2019-1,71%-0,5732,7133,1432,2533,21200M20.732
08/02/20194,79%1,5233,2831,4631,4533,28270M30.104
07/02/20191,28%0,4031,7631,4031,0232,16440M31.017
06/02/2019-2,61%-0,8431,3631,8331,3232,04282M27.315
05/02/2019-1,98%-0,6532,2032,8331,7833,05242M29.979
04/02/20190,15%0,0532,8532,8031,8533,08318M34.336
01/02/2019-1,50%-0,5032,8033,5032,0133,76397M34.744
31/01/20190,30%0,1033,3033,5032,9634,00159M17.620
30/01/20194,08%1,3033,2032,1632,0833,45170M25.845
29/01/2019-0,34%-0,1131,9032,1531,9033,22156M15.638
28/01/2019-0,65%-0,2132,0132,3131,7732,95144M21.728
24/01/20190,44%0,1432,2232,0931,9632,59133M13.115
23/01/20190,88%0,2832,0831,7931,5932,20103M15.589
22/01/2019-1,55%-0,5031,8032,3031,2132,44183M21.186
21/01/20193,59%1,1232,3031,8131,6732,83273M26.842
18/01/20191,04%0,3231,1830,8630,7631,73152M23.490
17/01/20196,27%1,8230,8628,7928,6631,15453M45.326
16/01/20190,73%0,2129,0429,0728,5529,49217M28.957
15/01/2019-1,84%-0,5428,8329,1628,4529,35179M24.343
14/01/2019-0,37%-0,1129,3729,5029,0829,99119M17.229
11/01/2019-1,90%-0,5729,4830,0529,2630,29121M21.791
10/01/2019-0,50%-0,1530,0530,2030,0030,65146M14.852
09/01/20192,34%0,6930,2029,4929,4330,4394M16.154
08/01/20190,07%0,0229,5129,6329,0829,95151M19.234
07/01/2019-1,86%-0,5629,4929,7629,0630,09108M17.516
04/01/2019-1,02%-0,3130,0530,3729,6630,56132M20.940
03/01/2019-1,65%-0,5130,3630,7129,9930,74153M20.056
02/01/20193,76%1,1230,8729,7529,2431,08146M19.247
28/12/20182,59%0,7529,7529,0429,0329,7596M11.526
27/12/20180,69%0,2029,0028,8128,4029,0875M11.941
26/12/2018-0,55%-0,1628,8028,6328,3429,0085M13.624
21/12/20183,28%0,9228,9628,0027,9029,28230M21.567
20/12/20180,75%0,2128,0427,9527,4828,1791M12.113
19/12/20180,76%0,2127,8327,9427,7628,4784M13.199
18/12/2018-0,36%-0,1027,6227,7327,6227,9976M9.851
17/12/2018-2,05%-0,5827,7228,0827,5328,43109M13.652
14/12/20181,25%0,3528,3027,8027,5728,47181M18.223
13/12/20180,14%0,0427,9528,0027,8128,53119M16.274
12/12/20182,50%0,6827,9127,3027,3028,44164M26.505
11/12/20181,57%0,4227,2327,0026,8427,60170M14.592
10/12/2018-0,96%-0,2626,8127,1826,6127,25122M12.438
07/12/2018-0,11%-0,0327,0727,2226,8527,78168M17.378
06/12/20182,26%0,6027,1026,2426,0427,18128M22.645
05/12/20180,49%0,1326,5026,5626,2826,8351M9.310
04/12/2018-0,72%-0,1926,3726,7825,9127,05127M21.532
03/12/2018-1,30%-0,3526,5627,4026,5327,53156M24.602
30/11/2018-3,27%-0,9126,9127,7526,8727,75200M17.416
29/11/2018-0,71%-0,2027,8227,7327,5028,19126M12.902
28/11/20180,07%0,0228,0228,1627,4128,33198M20.046
27/11/20181,49%0,4128,0027,8127,4828,70132M17.228
26/11/2018-1,11%-0,3127,5928,3027,3428,58102M14.490
23/11/20180,25%0,0727,9027,8327,3728,0071M8.348
22/11/2018-1,45%-0,4127,8327,9727,6928,2261M6.883
21/11/2018-0,46%-0,1328,2427,8527,4528,3293M12.214
19/11/20182,27%0,6328,3727,6627,2028,40122M15.188
16/11/20183,39%0,9127,7427,1826,4827,74159M26.133


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar