papéis
login
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

empresa: rent3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/01/20223,97%2,1355,7553,4353,2156,43482M53.176
24/01/2022-2,33%-1,2853,6254,8253,1154,82310M34.651
21/01/20221,42%0,7754,9053,8052,8255,04484M47.989
20/01/20228,59%4,2854,1350,1849,9455,591.126M86.902
19/01/20220,28%0,1449,8550,0749,5451,34275M27.712
18/01/2022-1,53%-0,7749,7150,1248,2750,17275M29.311
17/01/2022-1,54%-0,7950,4850,7149,8051,06214M22.865
14/01/20223,68%1,8251,2749,2549,0251,37369M25.130
13/01/2022-0,34%-0,1749,4549,2848,2749,73218M23.080
12/01/20220,85%0,4249,6249,1848,7249,83440M36.971
11/01/20221,44%0,7049,2048,0948,0049,78336M34.043
10/01/2022-1,96%-0,9748,5048,7047,1848,94227M23.670
07/01/2022-0,84%-0,4249,4749,8048,9850,73253M20.998
06/01/20220,38%0,1949,8949,7848,9550,58339M33.343
05/01/2022-2,89%-1,4849,7050,8749,2251,85509M39.393
04/01/20220,57%0,2951,1850,8450,0451,42320M28.765
03/01/2022-3,98%-2,1150,8952,9750,4853,46370M38.255
30/12/20211,73%0,9053,0052,2451,6153,13746M47.696
29/12/2021-2,71%-1,4552,1053,6951,6153,69576M30.388
28/12/2021-2,72%-1,5053,5554,9853,0955,33319M20.217
27/12/20210,55%0,3055,0554,8254,5555,67166M12.109
23/12/2021-1,60%-0,8954,7555,8653,4155,86243M17.809
22/12/2021-0,47%-0,2655,6455,8855,0256,28156M13.042
21/12/2021-0,18%-0,1055,9055,9454,3356,03298M23.572
20/12/2021-1,34%-0,7656,0055,7554,0056,39513M39.648
17/12/2021-4,97%-2,9756,7658,8655,7059,261.155M52.530
16/12/20210,74%0,4459,7359,8858,1861,26695M51.594
15/12/20213,13%1,8059,2957,7557,0161,181.415M77.621
14/12/20210,45%0,2657,4958,1957,1658,48294M24.727
13/12/20210,93%0,5357,2357,0955,9858,70423M31.478
10/12/20212,64%1,4656,7056,2055,7658,29445M30.512
09/12/2021-1,30%-0,7355,2455,6554,3156,26467M29.693
08/12/20213,86%2,0855,9753,9453,0656,05406M29.368
07/12/2021-1,61%-0,8853,8955,4953,0155,59358M22.500
06/12/2021-0,16%-0,0954,7755,9154,3456,27420M33.130
03/12/20212,12%1,1454,8654,0154,0156,98566M44.180
02/12/20216,57%3,3153,7251,7151,2653,72587M44.656
01/12/2021-1,37%-0,7050,4151,5150,1852,26467M30.514
30/11/2021-2,18%-1,1451,1151,8949,6752,05469M28.893
29/11/2021-0,21%-0,1152,2553,2451,9353,25340M21.589
26/11/2021-3,23%-1,7552,3652,9051,3853,12265M26.902
25/11/20212,35%1,2454,1153,3153,0254,50223M20.105
24/11/2021-1,16%-0,6252,8752,9752,0253,90272M24.647
23/11/20211,35%0,7153,4952,9551,7153,49279M23.277
22/11/2021-1,93%-1,0452,7853,9852,0354,85309M23.287
19/11/20212,28%1,2053,8252,7652,3954,44379M26.019
18/11/20212,15%1,1152,6251,8851,4153,53323M28.845
17/11/20211,22%0,6251,5151,5750,2552,12282M27.074
16/11/2021-1,45%-0,7550,8951,9950,5252,45260M22.203
12/11/2021-2,79%-1,4851,6453,0651,3253,84276M26.491
11/11/20215,19%2,6253,1251,0950,9355,17698M42.416
10/11/20211,81%0,9050,5049,5248,5551,56613M49.549
09/11/20212,29%1,1149,6048,7948,5350,38320M25.087
08/11/2021-3,19%-1,6048,4949,7148,1949,74282M31.823
05/11/20213,79%1,8350,0948,8048,6350,58393M34.178
04/11/2021-0,08%-0,0448,2648,5547,5749,79320M32.102
03/11/20215,97%2,7248,3045,4845,3848,96565M54.069
01/11/20210,62%0,2845,5845,7945,2146,31218M22.133
29/10/2021-1,41%-0,6545,3046,1944,9046,41399M38.253
28/10/2021-0,88%-0,4145,9546,2745,7447,55350M32.827
27/10/20211,89%0,8646,3645,7545,3047,00441M39.552
26/10/2021-6,17%-2,9945,5047,9645,0548,30482M37.702
25/10/20211,34%0,6448,4948,1347,7549,42220M24.682
22/10/2021-3,16%-1,5647,8548,6146,4448,99515M61.690
21/10/2021-4,58%-2,3749,4150,4848,9351,25447M41.426
20/10/2021-3,34%-1,7951,7854,0351,7054,03479M35.053
19/10/2021-4,76%-2,6853,5755,1052,7055,24361M30.852
18/10/2021-0,67%-0,3856,2555,8254,9756,78262M19.430
15/10/20211,93%1,0756,6355,6855,4157,07319M24.333
14/10/20210,04%0,0255,5655,4054,9156,10173M14.589
13/10/20211,61%0,8855,5454,8954,5755,85354M31.187
11/10/2021-0,71%-0,3954,6655,0454,1556,29318M17.021
08/10/20214,28%2,2655,0553,3953,1555,55485M28.103
07/10/2021-1,62%-0,8752,7953,1952,7954,28339M22.475
06/10/20210,39%0,2153,6653,1251,9354,02392M27.724
05/10/20210,66%0,3553,4552,9252,4154,09242M21.439
04/10/2021-4,84%-2,7053,1055,1252,3055,20254M19.359
01/10/20212,44%1,3355,8054,5754,2055,92228M15.846
30/09/2021-0,51%-0,2854,4754,5053,7055,23541M21.466
29/09/2021-1,42%-0,7954,7555,8953,9055,89244M17.053
28/09/2021-1,89%-1,0755,5456,0354,1656,17398M29.656
27/09/2021-0,42%-0,2456,6156,5355,6657,48221M16.829
24/09/2021-2,15%-1,2556,8557,0855,4557,31352M20.450
23/09/20210,66%0,3858,1057,9057,3358,37169M14.620
22/09/20211,10%0,6357,7257,4956,3158,25210M20.364
21/09/20212,98%1,6557,0955,8555,1357,69348M27.327
20/09/2021-2,63%-1,5055,4456,2053,9556,56287M22.869
17/09/2021-0,51%-0,2956,9457,0055,6557,59420M30.145
16/09/2021-0,30%-0,1757,2356,9656,4157,93188M16.259
15/09/2021-1,03%-0,6057,4057,9556,1458,10276M21.736
14/09/2021-1,69%-1,0058,0058,8257,9759,28181M16.694
13/09/20213,02%1,7359,0058,4557,8860,39358M23.456
10/09/2021-4,55%-2,7357,2760,0056,1360,70564M45.842
09/09/20210,20%0,1260,0059,8056,3460,18733M43.154
08/09/20218,03%4,4559,8861,4958,4062,801.445M91.123
06/09/20211,17%0,6455,4354,3854,0655,76121M13.189
03/09/20211,05%0,5754,7954,8953,6154,89289M18.569
02/09/2021-1,36%-0,7554,2254,9453,3054,94306M30.926
01/09/2021-0,88%-0,4954,9756,5154,7556,51376M28.528
31/08/2021-2,27%-1,2955,4656,7954,8456,89441M31.706
30/08/2021-2,66%-1,5556,7557,7356,4857,90158M13.289
27/08/20214,18%2,3458,3056,4256,1158,48392M28.341
26/08/2021-2,73%-1,5755,9657,4855,8357,55259M19.117
25/08/20210,84%0,4857,5357,0555,7657,53230M22.540
24/08/20211,10%0,6257,0557,2256,3957,54304M22.695
23/08/2021-3,92%-2,3056,4359,2256,1459,22412M26.468
20/08/20211,01%0,5958,7357,0056,2959,35469M36.250
19/08/20215,31%2,9358,1454,9154,2558,57446M35.436
18/08/20211,12%0,6155,2154,5253,4256,18489M45.815
17/08/2021-2,67%-1,5054,6055,9352,9356,08605M46.238
16/08/2021-2,35%-1,3556,1057,3255,5257,46405M29.436
13/08/2021-1,07%-0,6257,4558,3156,7358,31395M30.715
12/08/20211,18%0,6858,0756,6056,3258,89563M33.684
11/08/2021-0,07%-0,0457,3957,0856,3657,91497M27.284
10/08/2021-2,00%-1,1757,4358,7557,1158,97310M25.548
09/08/20210,60%0,3558,6058,2057,8559,44364M25.722
06/08/2021-0,43%-0,2558,2558,8157,8059,20362M31.628
05/08/2021-1,12%-0,6658,5059,7857,7159,78708M43.277
04/08/2021-3,19%-1,9559,1660,6258,8660,87507M32.687
03/08/2021-0,10%-0,0661,1161,1559,0461,36430M36.822
02/08/2021-1,58%-0,9861,1762,4161,1762,91400M32.024
30/07/2021-7,36%-4,9462,1565,5062,1465,50873M48.775
29/07/20211,44%0,9567,0966,3265,5667,29290M21.822
28/07/2021-1,00%-0,6766,1467,0065,0567,23264M24.165
27/07/2021-1,78%-1,2166,8167,6365,2867,92273M21.928
26/07/2021-0,44%-0,3068,0268,4367,5668,60185M15.243
23/07/20210,03%0,0268,3268,2767,1568,73330M23.681
22/07/20212,23%1,4968,3067,0066,6268,78454M24.046
21/07/2021-1,02%-0,6966,8167,5965,4567,59439M25.641
20/07/20210,37%0,2567,5066,9566,3167,75116M10.855
19/07/2021-0,66%-0,4567,2567,0066,2067,68251M23.639
16/07/2021-1,47%-1,0167,7068,9967,4368,99168M12.929
15/07/20210,19%0,1368,7168,2667,9569,86204M14.947
14/07/2021--68,5866,7366,5368,70647M29.204


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito