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
22/10/2020	1,76%	1,11	64,00	62,90	62,50	64,19	289M	17.751
21/10/2020	-2,45%	-1,58	62,89	64,35	62,54	65,23	345M	24.068
20/10/2020	4,52%	2,79	64,47	62,35	62,19	64,90	345M	23.940
19/10/2020	-0,95%	-0,59	61,68	62,58	61,62	63,50	207M	14.370
16/10/2020	-0,18%	-0,11	62,27	62,01	61,43	62,84	295M	21.595
15/10/2020	1,12%	0,69	62,38	60,65	60,07	63,07	396M	24.437
14/10/2020	3,91%	2,32	61,69	59,38	59,27	61,75	293M	22.681
13/10/2020	-1,30%	-0,78	59,37	60,12	58,78	60,65	280M	21.100
09/10/2020	0,32%	0,19	60,15	59,57	59,09	61,10	370M	30.644
08/10/2020	5,40%	3,07	59,96	57,14	57,07	59,97	382M	30.696
07/10/2020	-0,73%	-0,42	56,89	57,35	55,87	57,85	270M	22.372

06/10/2020	0,10%	0,06	57,31	57,75	56,80	58,46	250M	28.116
05/10/2020	0,97%	0,55	57,25	56,99	56,13	57,68	186M	15.942
02/10/2020	-0,74%	-0,42	56,70	56,80	56,50	58,20	245M	18.248
01/10/2020	0,79%	0,45	57,12	56,40	55,25	57,33	241M	19.102
30/09/2020	-0,21%	-0,12	56,67	57,19	56,16	58,02	304M	22.850
29/09/2020	0,25%	0,14	56,79	56,80	55,36	57,19	331M	31.360
28/09/2020	-3,98%	-2,35	56,65	59,01	56,53	59,19	422M	33.928
25/09/2020	1,74%	1,01	59,00	57,30	57,00	59,00	315M	23.548
24/09/2020	-1,66%	-0,98	57,99	58,60	57,36	59,15	454M	33.772
23/09/2020	13,97%	7,23	58,97	59,90	57,19	60,29	1.833M	86.713
22/09/2020	1,83%	0,93	51,74	50,86	50,58	51,96	121M	12.144
21/09/2020	-3,59%	-1,89	50,81	51,80	49,98	52,10	456M	28.270
18/09/2020	-0,47%	-0,25	52,70	52,58	52,18	53,39	304M	15.397
17/09/2020	0,51%	0,27	52,95	52,13	52,09	53,20	168M	14.216
16/09/2020	-0,27%	-0,14	52,68	53,10	52,50	53,40	163M	11.451
15/09/2020	-0,02%	-0,01	52,82	52,98	52,04	53,31	255M	19.786
14/09/2020	4,53%	2,29	52,83	51,02	50,98	53,00	218M	18.166
11/09/2020	-2,66%	-1,38	50,54	52,16	50,30	52,50	285M	28.297
10/09/2020	-5,38%	-2,95	51,92	54,80	51,70	54,80	461M	33.269
09/09/2020	2,12%	1,14	54,87	54,07	53,11	55,47	423M	28.721
08/09/2020	5,87%	2,98	53,73	50,04	49,87	54,10	534M	39.084
04/09/2020	0,12%	0,06	50,75	51,05	48,85	52,12	271M	28.351
03/09/2020	-0,71%	-0,36	50,69	51,05	50,40	52,09	241M	20.770
02/09/2020	1,29%	0,65	51,05	50,34	49,74	51,27	273M	24.500
01/09/2020	4,50%	2,17	50,40	48,65	48,53	50,49	271M	25.436
31/08/2020	-3,54%	-1,77	48,23	49,09	48,23	49,74	338M	19.104
28/08/2020	1,81%	0,89	50,00	49,11	48,85	50,74	224M	21.819
27/08/2020	1,43%	0,69	49,11	48,50	48,15	49,36	152M	13.941
26/08/2020	-1,53%	-0,75	48,42	48,90	47,04	49,58	208M	23.058
25/08/2020	0,27%	0,13	49,17	49,04	48,83	49,95	118M	11.397
24/08/2020	0,14%	0,07	49,04	49,02	48,23	49,41	168M	12.668
21/08/2020	-1,94%	-0,97	48,97	49,66	48,48	49,73	216M	17.762
20/08/2020	1,90%	0,93	49,94	47,60	47,40	50,05	468M	29.992
19/08/2020	-1,19%	-0,59	49,01	49,25	48,47	49,69	168M	17.250
18/08/2020	3,94%	1,88	49,60	48,70	48,39	50,01	253M	24.004
17/08/2020	-3,75%	-1,86	47,72	49,85	46,39	49,92	488M	37.242
14/08/2020	1,14%	0,56	49,58	49,11	48,81	50,10	272M	20.816
13/08/2020	-2,83%	-1,43	49,02	50,51	48,96	52,44	591M	40.419
12/08/2020	-0,67%	-0,34	50,45	51,19	49,50	51,42	245M	23.753
11/08/2020	-0,24%	-0,12	50,79	51,40	50,70	52,34	206M	17.888
10/08/2020	0,20%	0,10	50,91	51,07	50,33	51,70	173M	16.264
07/08/2020	-1,59%	-0,82	50,81	50,63	50,58	52,53	414M	28.370
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	-	-	29,75	30,00	28,68	30,46	271M	36.185

Date,Open,High,Low,Close,Volume
22-Oct-20,62.90,64.19,62.50,64.00,289309227
21-Oct-20,64.35,65.23,62.54,62.89,344646225
20-Oct-20,62.35,64.90,62.19,64.47,344918881
19-Oct-20,62.58,63.50,61.62,61.68,206861551
16-Oct-20,62.01,62.84,61.43,62.27,294913410
15-Oct-20,60.65,63.07,60.07,62.38,396278595
14-Oct-20,59.38,61.75,59.27,61.69,293085516
13-Oct-20,60.12,60.65,58.78,59.37,280049950
09-Oct-20,59.57,61.10,59.09,60.15,369628508
08-Oct-20,57.14,59.97,57.07,59.96,381837145
07-Oct-20,57.35,57.85,55.87,56.89,269726557
06-Oct-20,57.75,58.46,56.80,57.31,249661750
05-Oct-20,56.99,57.68,56.13,57.25,186366116
02-Oct-20,56.80,58.20,56.50,56.70,244631298
01-Oct-20,56.40,57.33,55.25,57.12,240926703
30-Sep-20,57.19,58.02,56.16,56.67,303940457
29-Sep-20,56.80,57.19,55.36,56.79,331137138
28-Sep-20,59.01,59.19,56.53,56.65,422435852
25-Sep-20,57.30,59.00,57.00,59.00,315057245
24-Sep-20,58.60,59.15,57.36,57.99,453851340
23-Sep-20,59.90,60.29,57.19,58.97,1833190944
22-Sep-20,50.86,51.96,50.58,51.74,120979485
21-Sep-20,51.80,52.10,49.98,50.81,456451328
18-Sep-20,52.58,53.39,52.18,52.70,304366864
17-Sep-20,52.13,53.20,52.09,52.95,167799209
16-Sep-20,53.10,53.40,52.50,52.68,162832632
15-Sep-20,52.98,53.31,52.04,52.82,255003945
14-Sep-20,51.02,53.00,50.98,52.83,218070318
11-Sep-20,52.16,52.50,50.30,50.54,284504755
10-Sep-20,54.80,54.80,51.70,51.92,461293673
09-Sep-20,54.07,55.47,53.11,54.87,423219440
08-Sep-20,50.04,54.10,49.87,53.73,534481262
04-Sep-20,51.05,52.12,48.85,50.75,271414732
03-Sep-20,51.05,52.09,50.40,50.69,240599123
02-Sep-20,50.34,51.27,49.74,51.05,272954578
01-Sep-20,48.65,50.49,48.53,50.40,270766207
31-Aug-20,49.09,49.74,48.23,48.23,338089129
28-Aug-20,49.11,50.74,48.85,50.00,223731934
27-Aug-20,48.50,49.36,48.15,49.11,152394412
26-Aug-20,48.90,49.58,47.04,48.42,207798902
25-Aug-20,49.04,49.95,48.83,49.17,117767480
24-Aug-20,49.02,49.41,48.23,49.04,167859864
21-Aug-20,49.66,49.73,48.48,48.97,216250845
20-Aug-20,47.60,50.05,47.40,49.94,467950940
19-Aug-20,49.25,49.69,48.47,49.01,167587312
18-Aug-20,48.70,50.01,48.39,49.60,252549834
17-Aug-20,49.85,49.92,46.39,47.72,487849329
14-Aug-20,49.11,50.10,48.81,49.58,272301153
13-Aug-20,50.51,52.44,48.96,49.02,590961512
12-Aug-20,51.19,51.42,49.50,50.45,244872327
11-Aug-20,51.40,52.34,50.70,50.79,205690543
10-Aug-20,51.07,51.70,50.33,50.91,172800754
07-Aug-20,50.63,52.53,50.58,50.81,414074071
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

*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...