ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/20256,29%1,8731,6130,2229,8131,90469M44.227
13/02/2025-3,06%-0,9429,7430,4529,2330,49383M26.039
12/02/2025-1,13%-0,3530,6830,5730,0531,06553M41.905
11/02/20252,65%0,8031,0330,3429,9031,77346M30.383
10/02/20250,97%0,2930,2330,0330,0030,96204M24.292
07/02/2025-6,11%-1,9529,9431,8929,7632,08357M29.195
06/02/20250,95%0,3031,8931,4531,2232,14271M21.244
05/02/2025-0,22%-0,0731,5931,6331,1531,84184M18.783
04/02/20250,57%0,1831,6631,2931,1532,27251M23.985
03/02/20251,98%0,6131,4830,8430,5231,61324M27.940
31/01/2025-2,50%-0,7930,8731,9730,6531,97387M30.292
30/01/20254,90%1,4831,6630,4030,3132,06353M35.373
29/01/2025-3,79%-1,1930,1831,5630,0131,65441M33.765
28/01/2025-1,07%-0,3431,3731,5031,0331,86191M25.211
27/01/20254,58%1,3931,7130,3030,0931,88298M30.321
24/01/20250,97%0,2930,3230,0829,9030,82199M18.265
23/01/2025-1,64%-0,5030,0330,6629,9930,97250M24.635
22/01/2025-0,10%-0,0330,5331,0829,9131,13279M31.513
21/01/2025-0,07%-0,0230,5630,5730,2030,86166M16.388
20/01/20250,46%0,1430,5830,0029,8531,00142M14.966
17/01/20250,66%0,2030,4430,5129,6230,81239M18.391
16/01/2025-2,36%-0,7330,2430,6929,9930,69246M19.268
15/01/20255,99%1,7530,9729,7629,4731,25422M40.425
14/01/20251,60%0,4629,2228,7628,7629,64303M26.590
13/01/2025-0,38%-0,1128,7628,7728,3129,33232M27.140
10/01/2025-4,66%-1,4128,8730,1628,7030,70362M32.774
09/01/2025-1,50%-0,4630,2830,7530,2830,84134M18.726
08/01/2025-3,94%-1,2630,7431,7430,1831,77589M40.004
07/01/2025-0,93%-0,3032,0032,5431,3232,61365M33.151
06/01/20250,06%0,0232,3032,6232,1033,39230M21.796
03/01/20250,25%0,0832,2832,0632,0232,56229M25.274
02/01/20250,00%0,0032,2032,2031,4032,49248M30.219
30/12/2024-0,92%-0,3032,2032,5431,9032,73234M28.171
27/12/2024-0,09%-0,0332,5032,7532,4833,00182M19.584
26/12/2024-1,06%-0,3532,5332,8332,4433,19186M23.067
23/12/2024-2,38%-0,8032,8833,3432,6933,57301M32.358
20/12/20243,47%1,1333,6832,4232,2734,08845M45.168
19/12/20248,75%2,6232,5530,0930,0032,86972M66.909
18/12/2024-4,01%-1,2529,9330,5129,7230,88591M52.644
17/12/20241,53%0,4731,1830,9629,9131,49495M46.777
16/12/2024-4,72%-1,5230,7132,2730,6432,46398M41.245
13/12/2024-4,50%-1,5232,2333,9032,0634,00534M48.612
12/12/2024-4,74%-1,6833,7534,6633,5334,69340M42.441
11/12/20242,90%1,0035,4334,8334,3736,87654M46.952
10/12/20242,93%0,9834,4334,0233,5034,95520M36.226
09/12/2024-3,93%-1,3733,4534,9333,2935,22392M32.586
06/12/2024-5,89%-2,1834,8236,8034,4136,91530M41.502
05/12/20242,04%0,7437,0036,9036,5837,29382M26.679
04/12/2024-2,32%-0,8636,2636,9636,1937,47314M21.972
03/12/20241,37%0,5037,1236,6336,1237,47317M29.510
02/12/2024-2,55%-0,9636,6237,1936,4037,28704M63.907
29/11/2024-3,64%-1,4237,5838,7836,4938,781.179M88.488
28/11/2024-6,14%-2,5539,0041,1838,1041,32887M64.423
27/11/2024-5,74%-2,5341,5544,0641,4044,29453M34.011
26/11/20241,26%0,5544,0843,7843,1544,29477M29.850
25/11/2024-1,52%-0,6743,5344,3543,5344,63665M26.758
22/11/20241,52%0,6644,2043,8043,0844,35356M26.592
21/11/2024-0,80%-0,3543,5443,3442,2743,84389M33.500
19/11/20241,25%0,5443,8943,4743,0344,10292M24.061
18/11/2024-3,09%-1,3843,3544,6043,0544,60405M36.611
14/11/2024-1,00%-0,4544,7344,7343,9445,81913M36.880
13/11/2024-0,62%-0,2845,1845,9744,4146,20500M39.421
12/11/20246,79%2,8945,4644,6943,7245,931.442M72.957
11/11/20244,08%1,6742,5741,0040,7242,57638M33.086
08/11/2024-2,73%-1,1540,9041,6740,4241,67534M42.189
07/11/2024-1,41%-0,6042,0542,1641,7043,63388M33.240
06/11/20240,76%0,3242,6541,6841,2743,11371M24.767
05/11/2024-0,17%-0,0742,3342,2041,6842,52242M18.743
04/11/20244,02%1,6442,4041,2741,0542,45447M33.001
01/11/2024-3,00%-1,2640,7642,5340,6642,53315M22.479
31/10/2024-1,43%-0,6142,0242,4541,6942,86236M14.055
30/10/20241,14%0,4842,6341,9541,9042,86337M17.551
29/10/2024-0,54%-0,2342,1542,3641,9642,70160M14.714
28/10/20240,59%0,2542,3842,7042,3242,89279M18.232
25/10/2024-3,15%-1,3742,1343,3842,1243,59292M22.995
24/10/20242,67%1,1343,5042,2942,2843,65234M18.039
23/10/2024-0,42%-0,1842,3742,2241,9142,85330M22.761
22/10/20240,07%0,0342,5542,2541,8742,56197M19.475
21/10/20240,64%0,2742,5242,4942,3242,90232M16.095
18/10/2024-0,94%-0,4042,2542,7941,7243,07273M19.267
17/10/2024-1,16%-0,5042,6542,5842,0242,80321M26.224
16/10/20241,24%0,5343,1542,6142,1543,21344M23.395
15/10/20240,38%0,1642,6242,8942,1543,12241M16.536
14/10/20242,12%0,8842,4641,5740,9342,86269M21.814
11/10/20241,12%0,4641,5840,9540,4941,88265M19.437
10/10/2024-0,87%-0,3641,1241,5040,8641,69309M22.948
09/10/2024-3,22%-1,3841,4842,5041,1042,60316M24.309
08/10/20243,48%1,4442,8641,5041,1243,04264M18.271
07/10/2024-1,15%-0,4841,4242,6341,3742,74207M19.097
04/10/20243,46%1,4041,9040,5240,5242,14292M21.225
03/10/2024-3,09%-1,2940,5041,2040,2241,25257M25.502
02/10/20241,68%0,6941,7941,5541,4542,43212M16.333
01/10/20240,24%0,1041,1041,0940,6741,70263M19.815
30/09/2024-0,89%-0,3741,0041,8941,0041,89184M12.738
27/09/2024-1,03%-0,4341,3741,6341,2942,07407M23.113
26/09/2024-0,19%-0,0841,8042,0741,3442,40314M27.228
25/09/2024-2,79%-1,2041,8843,0041,7043,78490M28.899
24/09/20240,87%0,3743,0843,6542,2744,04364M24.150
23/09/2024-0,67%-0,2942,7143,0042,2743,16232M18.721
20/09/2024-2,96%-1,3143,0044,2642,8644,45726M27.012
19/09/2024-1,14%-0,5144,3145,5844,2545,71293M27.716
18/09/20241,20%0,5344,8243,8843,8045,97507M39.378
17/09/20241,14%0,5044,2943,6643,1644,39205M19.270
16/09/2024-0,93%-0,4143,7944,2143,7944,60174M17.011
13/09/20244,62%1,9544,2042,5342,2344,20460M30.311
12/09/2024-0,26%-0,1142,2541,9041,8942,71191M15.581
11/09/20240,86%0,3642,3642,6541,6642,78272M19.133
10/09/20241,08%0,4542,0041,3241,0742,59276M23.602
09/09/2024-1,12%-0,4741,5542,4641,5542,50207M18.759
06/09/2024-1,11%-0,4742,0242,4041,9242,81240M21.016
05/09/20241,34%0,5642,4942,0041,7942,50251M21.960
04/09/20243,02%1,2341,9341,0240,7042,59286M25.344
03/09/2024-1,33%-0,5540,7041,8540,6042,00235M21.236
02/09/2024-0,29%-0,1241,2541,2140,6041,55200M18.510
30/08/2024-0,91%-0,3841,3741,1140,8441,43764M26.697
29/08/2024-1,76%-0,7541,7542,6041,7542,85314M27.228
28/08/2024-0,93%-0,4042,5042,4542,2042,89231M22.303
27/08/20241,47%0,6242,9042,2642,0243,07262M19.800
26/08/2024-0,05%-0,0242,2842,4342,0042,85212M18.080
23/08/20240,86%0,3642,3042,2941,5442,85387M35.377
22/08/2024-4,03%-1,7641,9443,3141,9143,96651M33.008
21/08/20241,70%0,7343,7043,0642,9143,96272M30.251
20/08/2024-2,89%-1,2842,9743,7142,8144,08418M34.808
19/08/20243,87%1,6544,2542,7042,6644,25656M57.470
16/08/20248,67%3,4042,6039,7039,5842,601.382M68.976
15/08/2024-2,00%-0,8039,2040,5839,0441,111.137M61.454
14/08/2024-16,84%-8,1040,0041,2539,4042,983.395M19.994
13/08/2024-2,28%-1,1248,1049,2147,5950,23531M37.726
12/08/20240,76%0,3749,2249,4948,9849,85592M34.441
09/08/20240,78%0,3848,8549,1948,4749,55288M22.257
08/08/2024-0,16%-0,0848,4748,6047,9349,19566M36.289
07/08/20249,00%4,0148,5545,9445,5048,821.090M54.642
06/08/20241,37%0,6044,5443,9243,9045,01369M29.134
05/08/2024--43,9444,1542,4444,29412M36.181


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito