Cotação atual, histórico e gráfico do papel: RENT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | 0,94% | 0,37 | 39,75 | 39,41 | 39,18 | 40,44 | 176M | 18.765 |
| 14/06/2019 | -0,10% | -0,04 | 39,38 | 39,41 | 39,07 | 39,80 | 87M | 11.675 |
| 13/06/2019 | 1,10% | 0,43 | 39,42 | 39,25 | 38,99 | 39,72 | 215M | 15.810 |
| 12/06/2019 | -0,79% | -0,31 | 38,99 | 39,32 | 38,55 | 39,98 | 319M | 30.466 |
| 11/06/2019 | 1,47% | 0,57 | 39,30 | 38,95 | 38,92 | 39,70 | 144M | 19.193 |
| 10/06/2019 | -0,18% | -0,07 | 38,73 | 38,33 | 38,16 | 38,92 | 90M | 12.192 |
| 07/06/2019 | 1,31% | 0,50 | 38,80 | 38,45 | 37,94 | 38,85 | 73M | 10.525 |
| 06/06/2019 | 2,00% | 0,75 | 38,30 | 37,60 | 37,56 | 38,95 | 318M | 13.476 |
| 05/06/2019 | -1,18% | -0,45 | 37,55 | 38,24 | 37,24 | 38,65 | 107M | 12.668 |
| 04/06/2019 | -0,73% | -0,28 | 38,00 | 38,59 | 37,61 | 38,65 | 124M | 16.195 |
| 03/06/2019 | 0,63% | 0,24 | 38,28 | 38,14 | 38,14 | 38,95 | 128M | 17.434 |
| 31/05/2019 | -0,31% | -0,12 | 38,04 | 37,99 | 37,46 | 38,36 | 119M | 14.268 |
| 30/05/2019 | 0,08% | 0,03 | 38,16 | 38,07 | 37,58 | 38,40 | 140M | 14.336 |
| 29/05/2019 | 0,79% | 0,30 | 38,13 | 37,59 | 37,32 | 38,25 | 150M | 13.848 |
| 28/05/2019 | 1,64% | 0,61 | 37,83 | 37,51 | 36,81 | 37,83 | 233M | 15.723 |
| 27/05/2019 | 2,39% | 0,87 | 37,22 | 36,35 | 36,31 | 37,77 | 119M | 15.192 |
| 24/05/2019 | -0,03% | -0,01 | 36,35 | 36,36 | 35,96 | 37,00 | 101M | 11.359 |
| 23/05/2019 | 1,00% | 0,36 | 36,36 | 36,00 | 35,59 | 36,55 | 70M | 10.328 |
| 22/05/2019 | -0,85% | -0,31 | 36,00 | 36,40 | 35,77 | 36,49 | 71M | 10.269 |
| 21/05/2019 | -0,25% | -0,09 | 36,31 | 36,40 | 35,98 | 36,70 | 90M | 13.064 |
| 20/05/2019 | 4,42% | 1,54 | 36,40 | 34,85 | 34,76 | 36,71 | 167M | 21.034 |
| 17/05/2019 | -2,35% | -0,84 | 34,86 | 35,36 | 34,71 | 35,91 | 163M | 18.553 |
| 16/05/2019 | -0,81% | -0,29 | 35,70 | 35,38 | 35,19 | 36,32 | 175M | 21.100 |
| 15/05/2019 | 0,06% | 0,02 | 35,99 | 35,14 | 34,81 | 36,05 | 127M | 17.136 |
| 14/05/2019 | 2,77% | 0,97 | 35,97 | 35,49 | 35,12 | 35,97 | 115M | 15.240 |
| 13/05/2019 | -4,74% | -1,74 | 35,00 | 35,60 | 34,95 | 36,10 | 231M | 16.622 |
| 10/05/2019 | 1,16% | 0,42 | 36,74 | 36,10 | 35,63 | 36,74 | 90M | 13.707 |
| 09/05/2019 | -1,04% | -0,38 | 36,32 | 36,30 | 35,52 | 36,69 | 89M | 15.040 |
| 08/05/2019 | 4,77% | 1,67 | 36,70 | 35,28 | 35,25 | 36,78 | 153M | 25.092 |
| 07/05/2019 | -0,76% | -0,27 | 35,03 | 35,02 | 34,46 | 35,39 | 148M | 20.966 |
| 06/05/2019 | -1,53% | -0,55 | 35,30 | 35,30 | 35,12 | 36,04 | 78M | 13.465 |
| 03/05/2019 | -0,31% | -0,11 | 35,85 | 35,93 | 35,65 | 36,27 | 120M | 11.039 |
| 02/05/2019 | -0,66% | -0,24 | 35,96 | 36,29 | 35,92 | 36,74 | 161M | 18.922 |
| 30/04/2019 | -0,14% | -0,05 | 36,20 | 36,40 | 35,92 | 36,78 | 186M | 17.502 |
| 29/04/2019 | 1,06% | 0,38 | 36,25 | 35,87 | 35,60 | 36,96 | 165M | 20.665 |
| 26/04/2019 | 4,58% | 1,57 | 35,87 | 34,55 | 34,55 | 36,14 | 394M | 34.650 |
| 25/04/2019 | 2,33% | 0,78 | 34,30 | 33,44 | 33,18 | 34,88 | 246M | 19.660 |
| 24/04/2019 | -1,61% | -0,55 | 33,52 | 33,93 | 33,09 | 33,93 | 178M | 21.977 |
| 23/04/2019 | 3,18% | 1,05 | 34,07 | 33,19 | 33,07 | 34,25 | 198M | 17.665 |
| 22/04/2019 | 0,79% | 0,26 | 33,02 | 32,47 | 32,36 | 33,27 | 66M | 11.283 |
| 18/04/2019 | 0,86% | 0,28 | 32,76 | 32,41 | 32,27 | 32,99 | 86M | 9.877 |
| 17/04/2019 | -0,61% | -0,20 | 32,48 | 32,88 | 32,26 | 32,91 | 243M | 22.686 |
| 16/04/2019 | 0,55% | 0,18 | 32,68 | 32,31 | 32,20 | 33,30 | 209M | 24.036 |
| 15/04/2019 | 2,36% | 0,75 | 32,50 | 32,00 | 31,82 | 33,10 | 241M | 28.950 |
| 12/04/2019 | -0,16% | -0,05 | 31,75 | 31,37 | 31,07 | 32,24 | 358M | 21.305 |
| 11/04/2019 | 0,70% | 0,22 | 31,80 | 31,31 | 30,87 | 31,92 | 140M | 11.786 |
| 10/04/2019 | 3,20% | 0,98 | 31,58 | 30,95 | 30,35 | 31,58 | 247M | 22.607 |
| 09/04/2019 | -2,42% | -0,76 | 30,60 | 31,36 | 30,50 | 31,55 | 206M | 23.521 |
| 08/04/2019 | -1,63% | -0,52 | 31,36 | 31,92 | 31,10 | 32,15 | 123M | 14.167 |
| 05/04/2019 | -0,06% | -0,02 | 31,88 | 31,87 | 31,15 | 32,08 | 218M | 21.785 |
| 04/04/2019 | -0,13% | -0,04 | 31,90 | 31,86 | 31,50 | 32,28 | 106M | 14.588 |
| 03/04/2019 | -3,65% | -1,21 | 31,94 | 33,44 | 31,67 | 33,56 | 269M | 18.418 |
| 02/04/2019 | 0,33% | 0,11 | 33,15 | 33,35 | 32,48 | 33,35 | 129M | 7.952 |
| 01/04/2019 | -0,06% | -0,02 | 33,04 | 33,33 | 32,82 | 33,47 | 84M | 11.970 |
| 29/03/2019 | 2,07% | 0,67 | 33,06 | 32,53 | 32,33 | 33,29 | 122M | 15.657 |
| 28/03/2019 | 3,19% | 1,00 | 32,39 | 31,05 | 30,82 | 32,62 | 162M | 20.191 |
| 27/03/2019 | -3,77% | -1,23 | 31,39 | 32,06 | 31,07 | 32,39 | 176M | 25.260 |
| 26/03/2019 | 0,77% | 0,25 | 32,62 | 32,30 | 32,26 | 32,96 | 108M | 15.324 |
| 25/03/2019 | 0,43% | 0,14 | 32,37 | 31,95 | 31,79 | 32,93 | 86M | 14.056 |
| 22/03/2019 | -2,75% | -0,91 | 32,23 | 32,35 | 31,85 | 33,10 | 175M | 24.139 |
| 21/03/2019 | -1,37% | -0,46 | 33,14 | 33,61 | 32,57 | 33,68 | 133M | 18.308 |
| 20/03/2019 | -1,90% | -0,65 | 33,60 | 34,25 | 33,49 | 34,43 | 142M | 17.811 |
| 19/03/2019 | -1,01% | -0,35 | 34,25 | 34,37 | 34,13 | 34,66 | 150M | 10.873 |
| 18/03/2019 | 0,58% | 0,20 | 34,60 | 34,56 | 34,18 | 34,60 | 127M | 14.619 |
| 15/03/2019 | -0,75% | -0,26 | 34,40 | 34,48 | 34,14 | 35,00 | 169M | 13.998 |
| 14/03/2019 | 0,90% | 0,31 | 34,66 | 34,49 | 33,92 | 34,66 | 131M | 12.827 |
| 13/03/2019 | -1,80% | -0,63 | 34,35 | 34,89 | 33,67 | 34,89 | 252M | 21.242 |
| 12/03/2019 | -0,60% | -0,21 | 34,98 | 35,20 | 34,32 | 35,25 | 94M | 8.005 |
| 11/03/2019 | 3,96% | 1,34 | 35,19 | 34,08 | 34,04 | 35,40 | 201M | 16.871 |
| 08/03/2019 | 2,20% | 0,73 | 33,85 | 33,08 | 32,75 | 34,07 | 114M | 14.192 |
| 07/03/2019 | -1,87% | -0,63 | 33,12 | 33,92 | 32,85 | 33,92 | 127M | 15.323 |
| 06/03/2019 | 0,45% | 0,15 | 33,75 | 33,77 | 33,39 | 34,13 | 134M | 16.009 |
| 01/03/2019 | -2,75% | -0,95 | 33,60 | 34,50 | 33,57 | 34,76 | 197M | 20.764 |
| 28/02/2019 | -0,17% | -0,06 | 34,55 | 34,67 | 33,80 | 34,68 | 154M | 15.808 |
| 27/02/2019 | -1,40% | -0,49 | 34,61 | 35,12 | 34,26 | 35,25 | 113M | 19.764 |
| 26/02/2019 | 0,75% | 0,26 | 35,10 | 34,77 | 34,60 | 35,31 | 117M | 14.572 |
| 25/02/2019 | 0,49% | 0,17 | 34,84 | 34,86 | 34,44 | 35,67 | 210M | 24.864 |
| 22/02/2019 | 1,97% | 0,67 | 34,67 | 34,63 | 33,22 | 34,92 | 186M | 21.340 |
| 21/02/2019 | 1,28% | 0,43 | 34,00 | 33,70 | 33,28 | 34,00 | 138M | 19.798 |
| 20/02/2019 | -1,76% | -0,60 | 33,57 | 34,17 | 33,18 | 34,39 | 156M | 24.615 |
| 19/02/2019 | -0,35% | -0,12 | 34,17 | 34,25 | 33,81 | 34,69 | 172M | 16.610 |
| 18/02/2019 | 0,32% | 0,11 | 34,29 | 34,20 | 33,66 | 34,29 | 104M | 12.181 |
| 15/02/2019 | -0,61% | -0,21 | 34,18 | 34,30 | 33,48 | 34,30 | 113M | 16.507 |
| 14/02/2019 | 2,78% | 0,93 | 34,39 | 33,56 | 32,70 | 34,50 | 239M | 28.610 |
| 13/02/2019 | 0,57% | 0,19 | 33,46 | 33,35 | 33,06 | 33,80 | 262M | 28.254 |
| 12/02/2019 | 1,71% | 0,56 | 33,27 | 32,94 | 32,52 | 33,29 | 244M | 29.162 |
| 11/02/2019 | -1,71% | -0,57 | 32,71 | 33,14 | 32,25 | 33,21 | 200M | 20.732 |
| 08/02/2019 | 4,79% | 1,52 | 33,28 | 31,46 | 31,45 | 33,28 | 270M | 30.104 |
| 07/02/2019 | 1,28% | 0,40 | 31,76 | 31,40 | 31,02 | 32,16 | 440M | 31.017 |
| 06/02/2019 | -2,61% | -0,84 | 31,36 | 31,83 | 31,32 | 32,04 | 282M | 27.315 |
| 05/02/2019 | -1,98% | -0,65 | 32,20 | 32,83 | 31,78 | 33,05 | 242M | 29.979 |
| 04/02/2019 | 0,15% | 0,05 | 32,85 | 32,80 | 31,85 | 33,08 | 318M | 34.336 |
| 01/02/2019 | -1,50% | -0,50 | 32,80 | 33,50 | 32,01 | 33,76 | 397M | 34.744 |
| 31/01/2019 | 0,30% | 0,10 | 33,30 | 33,50 | 32,96 | 34,00 | 159M | 17.620 |
| 30/01/2019 | 4,08% | 1,30 | 33,20 | 32,16 | 32,08 | 33,45 | 170M | 25.845 |
| 29/01/2019 | -0,34% | -0,11 | 31,90 | 32,15 | 31,90 | 33,22 | 156M | 15.638 |
| 28/01/2019 | -0,65% | -0,21 | 32,01 | 32,31 | 31,77 | 32,95 | 144M | 21.728 |
| 24/01/2019 | 0,44% | 0,14 | 32,22 | 32,09 | 31,96 | 32,59 | 133M | 13.115 |
| 23/01/2019 | 0,88% | 0,28 | 32,08 | 31,79 | 31,59 | 32,20 | 103M | 15.589 |
| 22/01/2019 | -1,55% | -0,50 | 31,80 | 32,30 | 31,21 | 32,44 | 183M | 21.186 |
| 21/01/2019 | 3,59% | 1,12 | 32,30 | 31,81 | 31,67 | 32,83 | 273M | 26.842 |
Date,Open,High,Low,Close,Volume
17-Jun-19,39.41,40.44,39.18,39.75,175811616
14-Jun-19,39.41,39.80,39.07,39.38,86615955
13-Jun-19,39.25,39.72,38.99,39.42,214561812
12-Jun-19,39.32,39.98,38.55,38.99,319304003
11-Jun-19,38.95,39.70,38.92,39.30,144341990
10-Jun-19,38.33,38.92,38.16,38.73,89731805
07-Jun-19,38.45,38.85,37.94,38.80,72830288
06-Jun-19,37.60,38.95,37.56,38.30,318162483
05-Jun-19,38.24,38.65,37.24,37.55,107057014
04-Jun-19,38.59,38.65,37.61,38.00,124451302
03-Jun-19,38.14,38.95,38.14,38.28,128477746
31-May-19,37.99,38.36,37.46,38.04,118611645
30-May-19,38.07,38.40,37.58,38.16,139778131
29-May-19,37.59,38.25,37.32,38.13,149789606
28-May-19,37.51,37.83,36.81,37.83,232577914
27-May-19,36.35,37.77,36.31,37.22,119400344
24-May-19,36.36,37.00,35.96,36.35,100554933
23-May-19,36.00,36.55,35.59,36.36,69936185
22-May-19,36.40,36.49,35.77,36.00,71206239
21-May-19,36.40,36.70,35.98,36.31,90030607
20-May-19,34.85,36.71,34.76,36.40,167255155
17-May-19,35.36,35.91,34.71,34.86,163020456
16-May-19,35.38,36.32,35.19,35.70,174944866
15-May-19,35.14,36.05,34.81,35.99,127179823
14-May-19,35.49,35.97,35.12,35.97,114838772
13-May-19,35.60,36.10,34.95,35.00,231254298
10-May-19,36.10,36.74,35.63,36.74,89977047
09-May-19,36.30,36.69,35.52,36.32,88698119
08-May-19,35.28,36.78,35.25,36.70,153011465
07-May-19,35.02,35.39,34.46,35.03,147789883
06-May-19,35.30,36.04,35.12,35.30,78267324
03-May-19,35.93,36.27,35.65,35.85,120321813
02-May-19,36.29,36.74,35.92,35.96,160779895
30-Apr-19,36.40,36.78,35.92,36.20,186224483
29-Apr-19,35.87,36.96,35.60,36.25,164718356
26-Apr-19,34.55,36.14,34.55,35.87,394417607
25-Apr-19,33.44,34.88,33.18,34.30,246027012
24-Apr-19,33.93,33.93,33.09,33.52,178073028
23-Apr-19,33.19,34.25,33.07,34.07,197871875
22-Apr-19,32.47,33.27,32.36,33.02,65750916
18-Apr-19,32.41,32.99,32.27,32.76,86391320
17-Apr-19,32.88,32.91,32.26,32.48,243493108
16-Apr-19,32.31,33.30,32.20,32.68,209182631
15-Apr-19,32.00,33.10,31.82,32.50,241404142
12-Apr-19,31.37,32.24,31.07,31.75,357655524
11-Apr-19,31.31,31.92,30.87,31.80,140357951
10-Apr-19,30.95,31.58,30.35,31.58,246757773
09-Apr-19,31.36,31.55,30.50,30.60,206302726
08-Apr-19,31.92,32.15,31.10,31.36,123336763
05-Apr-19,31.87,32.08,31.15,31.88,218482168
04-Apr-19,31.86,32.28,31.50,31.90,105980851
03-Apr-19,33.44,33.56,31.67,31.94,269208870
02-Apr-19,33.35,33.35,32.48,33.15,129330823
01-Apr-19,33.33,33.47,32.82,33.04,83982481
29-Mar-19,32.53,33.29,32.33,33.06,122368540
28-Mar-19,31.05,32.62,30.82,32.39,161889838
27-Mar-19,32.06,32.39,31.07,31.39,176392741
26-Mar-19,32.30,32.96,32.26,32.62,108106072
25-Mar-19,31.95,32.93,31.79,32.37,85826690
22-Mar-19,32.35,33.10,31.85,32.23,174744225
21-Mar-19,33.61,33.68,32.57,33.14,133453998
20-Mar-19,34.25,34.43,33.49,33.60,142431129
19-Mar-19,34.37,34.66,34.13,34.25,150033749
18-Mar-19,34.56,34.60,34.18,34.60,126769696
15-Mar-19,34.48,35.00,34.14,34.40,168501569
14-Mar-19,34.49,34.66,33.92,34.66,130871205
13-Mar-19,34.89,34.89,33.67,34.35,252360787
12-Mar-19,35.20,35.25,34.32,34.98,93504602
11-Mar-19,34.08,35.40,34.04,35.19,201389984
08-Mar-19,33.08,34.07,32.75,33.85,113770947
07-Mar-19,33.92,33.92,32.85,33.12,127190410
06-Mar-19,33.77,34.13,33.39,33.75,133628457
01-Mar-19,34.50,34.76,33.57,33.60,197168929
28-Feb-19,34.67,34.68,33.80,34.55,153522024
27-Feb-19,35.12,35.25,34.26,34.61,113234870
26-Feb-19,34.77,35.31,34.60,35.10,117119866
25-Feb-19,34.86,35.67,34.44,34.84,209524447
22-Feb-19,34.63,34.92,33.22,34.67,186226825
21-Feb-19,33.70,34.00,33.28,34.00,137589857
20-Feb-19,34.17,34.39,33.18,33.57,155570052
19-Feb-19,34.25,34.69,33.81,34.17,172491459
18-Feb-19,34.20,34.29,33.66,34.29,104428400
15-Feb-19,34.30,34.30,33.48,34.18,112660643
14-Feb-19,33.56,34.50,32.70,34.39,239365693
13-Feb-19,33.35,33.80,33.06,33.46,261623268
12-Feb-19,32.94,33.29,32.52,33.27,244115111
11-Feb-19,33.14,33.21,32.25,32.71,200143867
08-Feb-19,31.46,33.28,31.45,33.28,269696204
07-Feb-19,31.40,32.16,31.02,31.76,440481039
06-Feb-19,31.83,32.04,31.32,31.36,282066714
05-Feb-19,32.83,33.05,31.78,32.20,241835859
04-Feb-19,32.80,33.08,31.85,32.85,317733381
01-Feb-19,33.50,33.76,32.01,32.80,396745475
31-Jan-19,33.50,34.00,32.96,33.30,158874670
30-Jan-19,32.16,33.45,32.08,33.20,170117136
29-Jan-19,32.15,33.22,31.90,31.90,156452954
28-Jan-19,32.31,32.95,31.77,32.01,144426026
24-Jan-19,32.09,32.59,31.96,32.22,133375286
23-Jan-19,31.79,32.20,31.59,32.08,102987522
22-Jan-19,32.30,32.44,31.21,31.80,182975026
21-Jan-19,31.81,32.83,31.67,32.30,272771924
18-Jan-19,30.86,31.73,30.76,31.18,272771924
17-Jan-19,28.79,31.15,28.66,30.86,272771924
16-Jan-19,29.07,29.49,28.55,29.04,272771924
15-Jan-19,29.16,29.35,28.45,28.83,272771924
14-Jan-19,29.50,29.99,29.08,29.37,272771924
11-Jan-19,30.05,30.29,29.26,29.48,272771924
10-Jan-19,30.20,30.65,30.00,30.05,272771924
09-Jan-19,29.49,30.43,29.43,30.20,272771924
08-Jan-19,29.63,29.95,29.08,29.51,272771924
07-Jan-19,29.76,30.09,29.06,29.49,272771924
04-Jan-19,30.37,30.56,29.66,30.05,272771924
03-Jan-19,30.71,30.74,29.99,30.36,272771924
02-Jan-19,29.75,31.08,29.24,30.87,272771924
28-Dec-18,29.04,29.75,29.03,29.75,272771924
27-Dec-18,28.81,29.08,28.40,29.00,272771924
26-Dec-18,28.63,29.00,28.34,28.80,272771924
21-Dec-18,28.00,29.28,27.90,28.96,272771924
20-Dec-18,27.95,28.17,27.48,28.04,272771924
19-Dec-18,27.94,28.47,27.76,27.83,272771924
18-Dec-18,27.73,27.99,27.62,27.62,272771924
17-Dec-18,28.08,28.43,27.53,27.72,272771924
14-Dec-18,27.80,28.47,27.57,28.30,272771924
13-Dec-18,28.00,28.53,27.81,27.95,272771924
12-Dec-18,27.30,28.44,27.30,27.91,272771924
11-Dec-18,27.00,27.60,26.84,27.23,272771924
10-Dec-18,27.18,27.25,26.61,26.81,272771924
07-Dec-18,27.22,27.78,26.85,27.07,272771924
06-Dec-18,26.24,27.18,26.04,27.10,272771924
05-Dec-18,26.56,26.83,26.28,26.50,272771924
04-Dec-18,26.78,27.05,25.91,26.37,272771924
03-Dec-18,27.40,27.53,26.53,26.56,272771924
30-Nov-18,27.75,27.75,26.87,26.91,272771924
29-Nov-18,27.73,28.19,27.50,27.82,272771924
*exoneração de responsabilidade