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
06/08/2020	1,22%	0,62	51,63	51,07	51,02	52,57	267M	28.165
05/08/2020	2,22%	1,11	51,01	50,91	50,50	51,90	413M	34.514
04/08/2020	-0,78%	-0,39	49,90	50,15	49,19	51,90	478M	39.120
03/08/2020	-1,24%	-0,63	50,29	51,11	49,62	52,14	517M	34.724
31/07/2020	1,92%	0,96	50,92	49,39	49,33	53,00	1.508M	75.975
30/07/2020	10,85%	4,89	49,96	46,29	45,80	50,69	1.567M	63.765
29/07/2020	0,40%	0,18	45,07	45,40	44,71	45,54	228M	20.870
28/07/2020	-1,15%	-0,52	44,89	44,96	44,50	45,35	325M	23.690
27/07/2020	1,59%	0,71	45,41	44,72	44,72	46,49	292M	22.727
24/07/2020	-2,57%	-1,18	44,70	46,20	44,32	46,54	321M	31.939
23/07/2020	-1,10%	-0,51	45,88	46,74	45,14	48,07	378M	28.134

22/07/2020	-1,07%	-0,50	46,39	46,94	45,91	47,45	363M	24.167
21/07/2020	1,47%	0,68	46,89	46,48	46,23	47,62	266M	24.001
20/07/2020	0,57%	0,26	46,21	45,95	45,65	46,74	261M	26.354
17/07/2020	3,05%	1,36	45,95	44,77	44,34	46,34	289M	29.929
16/07/2020	-0,34%	-0,15	44,59	44,28	43,80	44,70	141M	14.464
15/07/2020	1,91%	0,84	44,74	44,25	44,01	45,18	203M	20.234
14/07/2020	4,28%	1,80	43,90	42,10	41,75	44,26	281M	25.287
13/07/2020	-3,31%	-1,44	42,10	43,61	41,94	43,95	199M	21.085
10/07/2020	0,48%	0,21	43,54	42,88	42,74	43,89	155M	16.262
09/07/2020	-2,45%	-1,09	43,33	44,60	42,86	44,70	228M	18.173
08/07/2020	0,93%	0,41	44,42	44,30	43,82	45,22	268M	24.730
07/07/2020	1,76%	0,76	44,01	43,37	43,08	44,54	307M	23.973
06/07/2020	1,29%	0,55	43,25	43,54	42,51	43,76	259M	25.329
03/07/2020	0,73%	0,31	42,70	42,24	41,83	42,85	106M	9.131
02/07/2020	0,09%	0,04	42,39	43,23	41,96	43,34	215M	22.945
01/07/2020	3,52%	1,44	42,35	40,75	40,61	42,82	303M	30.483
30/06/2020	-0,73%	-0,30	40,91	40,72	40,42	41,66	245M	24.354
29/06/2020	2,39%	0,96	41,21	40,50	40,22	41,50	162M	16.219
26/06/2020	-2,90%	-1,20	40,25	41,23	40,07	42,00	264M	20.404
25/06/2020	1,15%	0,47	41,45	41,33	40,91	42,11	165M	18.679
24/06/2020	-1,87%	-0,78	40,98	41,07	40,36	42,46	245M	23.625
23/06/2020	1,26%	0,52	41,76	41,80	41,37	42,29	172M	14.074
22/06/2020	-1,58%	-0,66	41,24	42,49	41,10	42,49	204M	20.445
19/06/2020	1,67%	0,69	41,90	42,01	41,40	42,48	530M	32.634
18/06/2020	0,93%	0,38	41,21	40,52	40,30	41,73	174M	15.924
17/06/2020	1,64%	0,66	40,83	39,50	39,32	41,83	385M	31.116
16/06/2020	-1,30%	-0,53	40,17	42,00	39,93	42,27	284M	24.855
15/06/2020	1,02%	0,41	40,70	39,49	38,57	41,68	329M	30.588
12/06/2020	-1,97%	-0,81	40,29	39,51	38,90	40,84	432M	39.984
10/06/2020	-4,20%	-1,80	41,10	43,49	40,64	43,72	298M	29.408
09/06/2020	-0,69%	-0,30	42,90	41,97	40,80	43,42	221M	20.507
08/06/2020	5,78%	2,36	43,20	41,11	40,70	43,44	296M	23.300
05/06/2020	2,10%	0,84	40,84	41,40	39,91	41,97	467M	44.456
04/06/2020	-2,49%	-1,02	40,00	40,90	39,10	40,90	411M	34.941
03/06/2020	7,24%	2,77	41,02	39,59	39,06	41,54	563M	56.793
02/06/2020	1,70%	0,64	38,25	38,10	37,46	39,39	372M	36.456
01/06/2020	-2,26%	-0,87	37,61	38,40	37,31	38,95	370M	33.818
29/05/2020	3,11%	1,16	38,48	37,31	35,85	38,48	378M	33.576
28/05/2020	-4,55%	-1,78	37,32	39,18	37,14	39,53	335M	32.678
27/05/2020	6,02%	2,22	39,10	37,12	37,12	39,57	317M	30.104
26/05/2020	0,49%	0,18	36,88	37,00	36,13	38,12	278M	27.700
25/05/2020	1,41%	0,51	36,70	37,36	36,45	38,18	241M	24.177
22/05/2020	-0,28%	-0,10	36,19	35,80	35,14	36,86	304M	31.130
21/05/2020	2,80%	0,99	36,29	35,59	35,44	37,75	439M	40.599
20/05/2020	0,66%	0,23	35,30	35,45	34,87	36,36	385M	42.957
19/05/2020	4,66%	1,56	35,07	33,51	32,90	36,05	584M	55.019
18/05/2020	10,96%	3,31	33,51	31,11	31,03	33,91	446M	52.951
15/05/2020	3,11%	0,91	30,20	28,98	28,24	31,00	744M	58.213
14/05/2020	7,25%	1,98	29,29	27,01	26,31	29,29	382M	34.190
13/05/2020	-0,73%	-0,20	27,31	27,60	26,67	28,28	258M	32.835
12/05/2020	-2,10%	-0,59	27,51	28,45	27,51	29,20	529M	46.609
11/05/2020	-5,23%	-1,55	28,10	29,32	27,85	29,72	398M	49.495
08/05/2020	-0,40%	-0,12	29,65	30,50	29,27	30,82	261M	37.894
07/05/2020	-8,40%	-2,73	29,77	32,86	29,77	32,94	577M	62.677
06/05/2020	-3,36%	-1,13	32,50	33,88	32,30	34,24	273M	31.296
05/05/2020	0,66%	0,22	33,63	34,00	32,95	34,92	226M	24.474
04/05/2020	-2,28%	-0,78	33,41	33,24	32,43	34,05	219M	27.835
30/04/2020	-5,42%	-1,96	34,19	35,30	33,93	35,73	250M	32.443
29/04/2020	2,70%	0,95	36,15	35,77	35,30	36,46	337M	38.021
28/04/2020	5,07%	1,70	35,20	34,85	33,02	35,30	292M	34.790
27/04/2020	1,58%	0,52	33,50	34,00	32,73	34,73	371M	43.802
24/04/2020	-5,72%	-2,00	32,98	34,26	30,52	34,85	459M	55.197
23/04/2020	-4,16%	-1,52	34,98	37,00	34,61	38,19	381M	42.885
22/04/2020	7,35%	2,50	36,50	34,10	33,57	37,10	546M	53.660
20/04/2020	6,15%	1,97	34,00	31,20	30,72	35,00	440M	40.726
17/04/2020	8,36%	2,47	32,03	30,45	30,08	32,21	363M	30.840
16/04/2020	-1,86%	-0,56	29,56	30,88	29,30	30,88	317M	36.734
15/04/2020	-1,21%	-0,37	30,12	29,85	29,29	31,85	342M	36.034
14/04/2020	2,49%	0,74	30,49	30,52	29,85	31,50	243M	29.041
13/04/2020	-1,33%	-0,40	29,75	30,00	28,68	30,46	271M	36.185
09/04/2020	-5,49%	-1,75	30,15	32,17	30,10	33,60	463M	47.654
08/04/2020	9,17%	2,68	31,90	29,42	28,54	33,48	480M	51.791
07/04/2020	4,36%	1,22	29,22	30,80	28,12	31,40	445M	48.831
06/04/2020	20,12%	4,69	28,00	25,15	25,11	29,07	378M	47.178
03/04/2020	-10,83%	-2,83	23,31	25,77	22,51	25,77	316M	40.842
02/04/2020	10,30%	2,44	26,14	23,95	23,14	26,14	256M	36.999
01/04/2020	-9,89%	-2,60	23,70	25,40	23,32	25,40	298M	44.702
31/03/2020	-8,36%	-2,40	26,30	28,84	25,50	29,30	305M	38.727
30/03/2020	-8,37%	-2,62	28,70	31,55	28,34	31,79	320M	32.342
27/03/2020	-9,71%	-3,37	31,32	32,70	30,30	32,80	389M	33.126
26/03/2020	0,64%	0,22	34,69	33,75	32,01	36,07	522M	45.825
25/03/2020	26,82%	7,29	34,47	27,10	26,81	35,20	287M	34.707
24/03/2020	12,78%	3,08	27,18	26,60	24,89	28,15	467M	54.984
23/03/2020	-12,52%	-3,45	24,10	27,52	22,95	28,11	320M	58.110
20/03/2020	5,64%	1,47	27,55	27,00	25,11	28,65	437M	64.663
19/03/2020	9,26%	2,21	26,08	22,00	21,91	28,50	389M	46.409
18/03/2020	-13,83%	-3,83	23,87	24,68	20,61	24,99	556M	78.469
17/03/2020	0,73%	0,20	27,70	28,22	25,94	28,96	632M	61.604
16/03/2020	-23,61%	-8,50	27,50	30,20	27,50	31,37	392M	53.238
13/03/2020	9,09%	3,00	36,00	38,50	31,66	39,60	571M	49.138
12/03/2020	-15,30%	-5,96	33,00	30,10	29,05	34,18	395M	27.785
11/03/2020	-7,13%	-2,99	38,96	40,80	37,50	41,51	567M	44.483
10/03/2020	5,40%	2,15	41,95	41,10	39,99	42,32	674M	51.875
09/03/2020	-11,65%	-5,25	39,80	42,80	38,53	42,80	700M	59.741
06/03/2020	-6,63%	-3,20	45,05	46,10	44,15	46,45	638M	46.482
05/03/2020	-5,02%	-2,55	48,25	50,09	46,43	50,76	422M	32.930
04/03/2020	2,30%	1,14	50,80	50,50	50,10	51,25	305M	25.779
03/03/2020	-0,38%	-0,19	49,66	49,00	48,76	51,60	419M	37.254
02/03/2020	0,63%	0,31	49,85	48,96	48,80	50,43	357M	36.031
28/02/2020	0,39%	0,19	49,54	49,35	47,06	49,54	590M	40.046
27/02/2020	-2,53%	-1,28	49,35	50,03	49,35	51,21	326M	32.784
26/02/2020	-6,93%	-3,77	50,63	51,20	50,05	52,00	322M	28.741
21/02/2020	-0,58%	-0,32	54,40	54,13	53,61	54,67	166M	15.651
20/02/2020	-0,60%	-0,33	54,72	54,51	54,21	55,00	190M	12.839
19/02/2020	-0,45%	-0,25	55,05	54,80	54,66	55,66	237M	15.097
18/02/2020	0,13%	0,07	55,30	54,81	54,33	55,58	159M	15.943
17/02/2020	0,42%	0,23	55,23	55,15	54,81	56,12	217M	15.232
14/02/2020	-0,04%	-0,02	55,00	54,90	54,22	55,19	135M	10.514
13/02/2020	-0,83%	-0,46	55,02	54,27	54,02	55,19	176M	13.691
12/02/2020	2,55%	1,38	55,48	54,24	53,37	55,48	305M	19.199
11/02/2020	3,40%	1,78	54,10	52,68	52,34	54,21	192M	15.527
10/02/2020	-1,15%	-0,61	52,32	53,90	51,76	53,90	231M	18.800
07/02/2020	-1,69%	-0,91	52,93	53,67	52,18	54,15	257M	19.252
06/02/2020	-3,03%	-1,68	53,84	55,74	53,30	56,28	230M	19.948
05/02/2020	0,95%	0,52	55,52	55,30	55,30	56,21	199M	17.843
04/02/2020	0,99%	0,54	55,00	55,12	54,42	55,50	181M	15.887
03/02/2020	1,55%	0,83	54,46	53,65	53,33	55,35	304M	21.386
31/01/2020	-0,37%	-0,20	53,63	53,15	52,93	53,66	253M	20.854
30/01/2020	-0,77%	-0,42	53,83	54,17	52,74	54,17	314M	25.750
29/01/2020	2,55%	1,35	54,25	52,90	52,78	54,55	314M	19.204
28/01/2020	2,84%	1,46	52,90	51,40	51,03	53,20	241M	17.845
27/01/2020	0,06%	0,03	51,44	50,40	49,40	52,14	197M	15.203
24/01/2020	-	-	51,41	51,70	51,19	52,10	228M	11.500

Date,Open,High,Low,Close,Volume
06-Aug-20,51.07,52.57,51.02,51.63,267059414
05-Aug-20,50.91,51.90,50.50,51.01,413407949
04-Aug-20,50.15,51.90,49.19,49.90,477891685
03-Aug-20,51.11,52.14,49.62,50.29,517177897
31-Jul-20,49.39,53.00,49.33,50.92,1507700306
30-Jul-20,46.29,50.69,45.80,49.96,1566990416
29-Jul-20,45.40,45.54,44.71,45.07,228122931
28-Jul-20,44.96,45.35,44.50,44.89,325458907
27-Jul-20,44.72,46.49,44.72,45.41,292035421
24-Jul-20,46.20,46.54,44.32,44.70,320927170
23-Jul-20,46.74,48.07,45.14,45.88,378354085
22-Jul-20,46.94,47.45,45.91,46.39,363225343
21-Jul-20,46.48,47.62,46.23,46.89,266282113
20-Jul-20,45.95,46.74,45.65,46.21,260588041
17-Jul-20,44.77,46.34,44.34,45.95,289475968
16-Jul-20,44.28,44.70,43.80,44.59,141188969
15-Jul-20,44.25,45.18,44.01,44.74,202759211
14-Jul-20,42.10,44.26,41.75,43.90,281451501
13-Jul-20,43.61,43.95,41.94,42.10,199040184
10-Jul-20,42.88,43.89,42.74,43.54,154826808
09-Jul-20,44.60,44.70,42.86,43.33,227661103
08-Jul-20,44.30,45.22,43.82,44.42,268318049
07-Jul-20,43.37,44.54,43.08,44.01,306735101
06-Jul-20,43.54,43.76,42.51,43.25,258607666
03-Jul-20,42.24,42.85,41.83,42.70,106281160
02-Jul-20,43.23,43.34,41.96,42.39,214515507
01-Jul-20,40.75,42.82,40.61,42.35,303419271
30-Jun-20,40.72,41.66,40.42,40.91,244642157
29-Jun-20,40.50,41.50,40.22,41.21,162479587
26-Jun-20,41.23,42.00,40.07,40.25,263842264
25-Jun-20,41.33,42.11,40.91,41.45,165495559
24-Jun-20,41.07,42.46,40.36,40.98,245417850
23-Jun-20,41.80,42.29,41.37,41.76,171735447
22-Jun-20,42.49,42.49,41.10,41.24,203719687
19-Jun-20,42.01,42.48,41.40,41.90,530394983
18-Jun-20,40.52,41.73,40.30,41.21,174397436
17-Jun-20,39.50,41.83,39.32,40.83,384625513
16-Jun-20,42.00,42.27,39.93,40.17,283923538
15-Jun-20,39.49,41.68,38.57,40.70,329448898
12-Jun-20,39.51,40.84,38.90,40.29,432337351
10-Jun-20,43.49,43.72,40.64,41.10,297629758
09-Jun-20,41.97,43.42,40.80,42.90,220541821
08-Jun-20,41.11,43.44,40.70,43.20,296103992
05-Jun-20,41.40,41.97,39.91,40.84,466799195
04-Jun-20,40.90,40.90,39.10,40.00,411061615
03-Jun-20,39.59,41.54,39.06,41.02,562875552
02-Jun-20,38.10,39.39,37.46,38.25,371941513
01-Jun-20,38.40,38.95,37.31,37.61,369500031
29-May-20,37.31,38.48,35.85,38.48,378202561
28-May-20,39.18,39.53,37.14,37.32,334789016
27-May-20,37.12,39.57,37.12,39.10,317356694
26-May-20,37.00,38.12,36.13,36.88,277777533
25-May-20,37.36,38.18,36.45,36.70,240842040
22-May-20,35.80,36.86,35.14,36.19,304253003
21-May-20,35.59,37.75,35.44,36.29,438905422
20-May-20,35.45,36.36,34.87,35.30,385273541
19-May-20,33.51,36.05,32.90,35.07,583598085
18-May-20,31.11,33.91,31.03,33.51,446437729
15-May-20,28.98,31.00,28.24,30.20,744016947
14-May-20,27.01,29.29,26.31,29.29,381942133
13-May-20,27.60,28.28,26.67,27.31,258388957
12-May-20,28.45,29.20,27.51,27.51,528656208
11-May-20,29.32,29.72,27.85,28.10,398249987
08-May-20,30.50,30.82,29.27,29.65,260833178
07-May-20,32.86,32.94,29.77,29.77,576871322
06-May-20,33.88,34.24,32.30,32.50,273127557
05-May-20,34.00,34.92,32.95,33.63,226371970
04-May-20,33.24,34.05,32.43,33.41,219168127
30-Apr-20,35.30,35.73,33.93,34.19,250206464
29-Apr-20,35.77,36.46,35.30,36.15,337161713
28-Apr-20,34.85,35.30,33.02,35.20,292119088
27-Apr-20,34.00,34.73,32.73,33.50,370689483
24-Apr-20,34.26,34.85,30.52,32.98,459462227
23-Apr-20,37.00,38.19,34.61,34.98,380643634
22-Apr-20,34.10,37.10,33.57,36.50,545524752
20-Apr-20,31.20,35.00,30.72,34.00,439767719
17-Apr-20,30.45,32.21,30.08,32.03,362911500
16-Apr-20,30.88,30.88,29.30,29.56,317290543
15-Apr-20,29.85,31.85,29.29,30.12,341642199
14-Apr-20,30.52,31.50,29.85,30.49,242790039
13-Apr-20,30.00,30.46,28.68,29.75,270551717
09-Apr-20,32.17,33.60,30.10,30.15,462961991
08-Apr-20,29.42,33.48,28.54,31.90,480123284
07-Apr-20,30.80,31.40,28.12,29.22,444589185
06-Apr-20,25.15,29.07,25.11,28.00,378368753
03-Apr-20,25.77,25.77,22.51,23.31,316110512
02-Apr-20,23.95,26.14,23.14,26.14,255543983
01-Apr-20,25.40,25.40,23.32,23.70,297599199
31-Mar-20,28.84,29.30,25.50,26.30,304648796
30-Mar-20,31.55,31.79,28.34,28.70,319741045
27-Mar-20,32.70,32.80,30.30,31.32,388676878
26-Mar-20,33.75,36.07,32.01,34.69,522260054
25-Mar-20,27.10,35.20,26.81,34.47,286950419
24-Mar-20,26.60,28.15,24.89,27.18,467312001
23-Mar-20,27.52,28.11,22.95,24.10,319916729
20-Mar-20,27.00,28.65,25.11,27.55,437470185
19-Mar-20,22.00,28.50,21.91,26.08,389090454
18-Mar-20,24.68,24.99,20.61,23.87,556376329
17-Mar-20,28.22,28.96,25.94,27.70,631740885
16-Mar-20,30.20,31.37,27.50,27.50,391602195
13-Mar-20,38.50,39.60,31.66,36.00,571016723
12-Mar-20,30.10,34.18,29.05,33.00,394790729
11-Mar-20,40.80,41.51,37.50,38.96,567281201
10-Mar-20,41.10,42.32,39.99,41.95,673633593
09-Mar-20,42.80,42.80,38.53,39.80,699599305
06-Mar-20,46.10,46.45,44.15,45.05,637743082
05-Mar-20,50.09,50.76,46.43,48.25,422225630
04-Mar-20,50.50,51.25,50.10,50.80,305396186
03-Mar-20,49.00,51.60,48.76,49.66,419374566
02-Mar-20,48.96,50.43,48.80,49.85,356884917
28-Feb-20,49.35,49.54,47.06,49.54,590244857
27-Feb-20,50.03,51.21,49.35,49.35,326056332
26-Feb-20,51.20,52.00,50.05,50.63,321610211
21-Feb-20,54.13,54.67,53.61,54.40,166149926
20-Feb-20,54.51,55.00,54.21,54.72,190068971
19-Feb-20,54.80,55.66,54.66,55.05,236538510
18-Feb-20,54.81,55.58,54.33,55.30,158992898
17-Feb-20,55.15,56.12,54.81,55.23,217083879
14-Feb-20,54.90,55.19,54.22,55.00,135045187
13-Feb-20,54.27,55.19,54.02,55.02,176141218
12-Feb-20,54.24,55.48,53.37,55.48,305284170
11-Feb-20,52.68,54.21,52.34,54.10,191778949
10-Feb-20,53.90,53.90,51.76,52.32,231254839
07-Feb-20,53.67,54.15,52.18,52.93,256622414
06-Feb-20,55.74,56.28,53.30,53.84,230304213
05-Feb-20,55.30,56.21,55.30,55.52,198745385
04-Feb-20,55.12,55.50,54.42,55.00,180943707
03-Feb-20,53.65,55.35,53.33,54.46,304020167
31-Jan-20,53.15,53.66,52.93,53.63,252909856
30-Jan-20,54.17,54.17,52.74,53.83,314483378
29-Jan-20,52.90,54.55,52.78,54.25,314118061
28-Jan-20,51.40,53.20,51.03,52.90,240872267
27-Jan-20,50.40,52.14,49.40,51.44,197460112
24-Jan-20,51.70,52.10,51.19,51.41,228109306

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RENT3

cotações, gráficos e mais...