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
05/03/2026	-6,87%	-3,46	46,90	49,40	46,59	49,40	595M	43.406
04/03/2026	2,99%	1,46	50,36	49,98	49,44	50,70	316M	26.243
03/03/2026	-5,47%	-2,83	48,90	49,11	47,35	50,18	778M	55.797
02/03/2026	1,91%	0,97	51,73	49,82	48,90	52,25	717M	39.277
27/02/2026	0,61%	0,31	50,76	50,55	50,55	52,38	852M	44.289
26/02/2026	-0,67%	-0,34	50,45	51,42	50,44	51,75	536M	27.785
25/02/2026	-2,42%	-1,26	50,79	52,17	50,47	52,37	256M	19.613

24/02/2026	1,46%	0,75	52,05	51,54	51,40	52,37	325M	25.835
23/02/2026	-2,90%	-1,53	51,30	52,13	50,88	52,60	257M	17.245
20/02/2026	0,76%	0,40	52,83	51,72	51,67	53,00	248M	15.637
19/02/2026	2,20%	1,13	52,43	51,47	51,10	52,43	191M	14.498
18/02/2026	-0,27%	-0,14	51,30	52,45	50,78	52,45	380M	19.576
13/02/2026	-0,31%	-0,16	51,44	50,31	49,94	51,66	324M	24.336
12/02/2026	0,94%	0,48	51,60	50,66	50,14	51,88	526M	30.130
11/02/2026	1,25%	0,63	51,12	50,95	49,71	51,58	449M	28.809
10/02/2026	-0,18%	-0,09	50,49	50,00	49,99	51,24	214M	21.415
09/02/2026	-0,82%	-0,42	50,58	51,27	50,35	51,90	362M	27.059
06/02/2026	1,86%	0,93	51,00	49,99	49,51	51,35	501M	33.372
05/02/2026	0,02%	0,01	50,07	50,00	49,99	51,58	461M	30.586
04/02/2026	-1,16%	-0,59	50,06	50,58	49,27	50,67	1.019M	36.192
03/02/2026	2,18%	1,08	50,65	49,90	49,85	51,48	489M	30.097
02/02/2026	2,44%	1,18	49,57	48,85	48,38	49,66	314M	22.425
30/01/2026	0,54%	0,26	48,39	48,02	47,91	49,57	540M	33.353
29/01/2026	-1,74%	-0,85	48,13	49,52	46,92	49,66	440M	30.192
28/01/2026	2,68%	1,28	48,98	48,16	47,74	48,98	419M	33.895
27/01/2026	4,40%	2,01	47,70	46,50	46,40	48,06	579M	35.384
26/01/2026	2,10%	0,94	45,69	44,93	44,24	45,89	372M	26.256
23/01/2026	1,98%	0,87	44,75	44,10	43,34	44,96	343M	27.423
22/01/2026	2,96%	1,26	43,88	43,19	42,84	44,89	550M	52.451
21/01/2026	4,64%	1,89	42,62	41,40	41,21	42,67	442M	30.638
20/01/2026	-0,20%	-0,08	40,73	40,25	40,21	41,14	372M	18.500
19/01/2026	0,27%	0,11	40,81	40,68	40,13	41,10	257M	21.913
16/01/2026	-3,05%	-1,28	40,70	41,98	40,11	42,11	1.125M	35.697
15/01/2026	0,14%	0,06	41,98	42,41	41,71	42,50	291M	23.706
14/01/2026	0,12%	0,05	41,92	42,34	41,13	42,60	365M	28.008
13/01/2026	-2,40%	-1,03	41,87	42,32	41,41	42,78	274M	23.598
12/01/2026	-0,72%	-0,31	42,90	43,06	41,96	43,34	323M	25.462
09/01/2026	-0,83%	-0,36	43,21	43,68	42,93	44,41	279M	19.392
08/01/2026	-0,89%	-0,39	43,57	43,96	43,35	44,70	299M	22.955
07/01/2026	-0,81%	-0,36	43,96	44,09	43,20	44,40	381M	27.409
06/01/2026	1,33%	0,58	44,32	44,11	43,47	45,27	437M	39.239
05/01/2026	0,69%	0,30	43,74	43,54	43,02	44,17	344M	30.440
02/01/2026	-0,30%	-0,13	43,44	43,70	43,28	44,29	235M	17.829
30/12/2025	-3,13%	-1,41	43,57	44,59	43,37	45,10	314M	19.018
29/12/2025	0,20%	0,09	44,98	44,73	44,30	45,15	257M	15.128
26/12/2025	-0,02%	-0,01	44,89	44,33	44,27	45,04	183M	14.291
23/12/2025	3,38%	1,47	44,90	43,61	43,45	45,06	291M	20.193
22/12/2025	-0,80%	-0,35	43,43	43,50	43,08	43,73	384M	19.160
19/12/2025	1,06%	0,46	43,78	43,30	42,79	44,40	354M	22.871
18/12/2025	-0,66%	-0,29	43,32	42,97	42,55	43,59	288M	21.131
17/12/2025	-3,73%	-1,69	43,61	44,39	42,57	44,65	629M	51.805
16/12/2025	-5,15%	-2,46	45,30	47,05	45,00	47,24	554M	34.790
15/12/2025	0,57%	0,27	47,76	47,90	47,53	48,29	205M	18.629
12/12/2025	1,58%	0,74	47,49	46,84	46,84	48,10	318M	26.722
11/12/2025	1,65%	0,76	46,75	46,00	45,75	47,70	295M	24.237
10/12/2025	2,20%	0,99	45,99	45,36	44,87	46,45	379M	23.077
09/12/2025	-2,22%	-1,02	45,00	45,35	44,19	46,01	423M	29.666
08/12/2025	0,20%	0,09	46,02	47,50	45,01	47,50	722M	48.405
05/12/2025	-7,40%	-3,67	45,93	49,59	45,35	49,73	1.108M	68.384
04/12/2025	5,04%	2,38	49,60	47,71	47,47	49,85	945M	47.879
03/12/2025	-0,69%	-0,33	47,22	47,61	47,13	48,35	665M	29.232
02/12/2025	4,74%	2,15	47,55	45,40	45,38	47,55	713M	43.030
01/12/2025	0,33%	0,15	45,40	45,19	44,15	45,40	290M	25.598
28/11/2025	1,23%	0,55	45,25	44,50	44,50	45,56	262M	20.198
27/11/2025	-0,13%	-0,06	44,70	44,54	44,43	45,06	97M	8.848
26/11/2025	2,87%	1,25	44,76	43,79	43,42	44,82	514M	28.984
25/11/2025	1,26%	0,54	43,51	43,09	43,06	44,08	399M	26.109
24/11/2025	2,21%	0,93	42,97	41,98	41,87	43,58	463M	27.193
21/11/2025	-1,66%	-0,71	42,04	42,80	41,65	43,01	509M	32.429
19/11/2025	-0,58%	-0,25	42,75	42,69	42,66	43,92	296M	23.126
18/11/2025	-0,39%	-0,17	43,00	42,64	42,50	43,37	313M	31.642
17/11/2025	-2,00%	-0,88	43,17	43,96	43,13	44,79	291M	30.246
14/11/2025	4,78%	2,01	44,05	42,05	41,69	44,79	596M	45.559
13/11/2025	-2,37%	-1,02	42,04	43,03	41,74	43,55	309M	30.186
12/11/2025	-0,44%	-0,19	43,06	43,22	42,55	43,55	262M	25.122
11/11/2025	2,80%	1,18	43,25	42,61	42,20	44,90	783M	45.002
10/11/2025	2,89%	1,18	42,07	41,39	41,07	42,41	316M	21.999
07/11/2025	-0,63%	-0,26	40,89	41,17	40,61	41,43	189M	17.686
06/11/2025	-1,01%	-0,42	41,15	41,52	41,14	41,99	282M	18.994
05/11/2025	1,64%	0,67	41,57	40,88	40,29	42,05	371M	31.177
04/11/2025	3,15%	1,25	40,90	39,44	39,38	40,90	278M	21.349
03/11/2025	0,53%	0,21	39,65	39,60	39,37	40,08	217M	19.701
31/10/2025	0,51%	0,20	39,44	39,70	38,98	39,70	156M	14.238
30/10/2025	-1,33%	-0,53	39,24	39,53	39,04	39,97	166M	16.331
29/10/2025	1,53%	0,60	39,77	39,50	39,17	39,93	263M	24.756
28/10/2025	-0,38%	-0,15	39,17	39,33	38,30	39,49	223M	18.177
27/10/2025	1,47%	0,57	39,32	39,40	39,02	40,17	280M	26.406
24/10/2025	1,44%	0,55	38,75	38,72	38,26	39,08	493M	17.965
23/10/2025	1,08%	0,41	38,20	38,09	37,30	38,64	257M	18.469
22/10/2025	1,18%	0,44	37,79	37,45	37,25	38,64	211M	18.241
21/10/2025	1,03%	0,38	37,35	36,59	36,40	37,40	158M	11.173
20/10/2025	1,01%	0,37	36,97	36,84	36,62	37,60	167M	14.742
17/10/2025	1,39%	0,50	36,60	36,01	35,70	36,79	225M	15.240
16/10/2025	-1,88%	-0,69	36,10	36,34	35,91	36,93	203M	20.398
15/10/2025	2,56%	0,92	36,79	35,53	35,35	37,18	376M	25.805
14/10/2025	-0,75%	-0,27	35,87	35,79	35,66	36,45	142M	13.256
13/10/2025	0,95%	0,34	36,14	36,18	35,71	36,51	131M	10.301
10/10/2025	-2,48%	-0,91	35,80	36,89	35,71	37,08	328M	22.837
09/10/2025	-0,16%	-0,06	36,71	36,95	36,66	37,31	150M	14.768
08/10/2025	-0,11%	-0,04	36,77	37,11	36,41	37,11	198M	18.672
07/10/2025	-3,69%	-1,41	36,81	37,80	36,65	37,87	311M	21.382
06/10/2025	-2,00%	-0,78	38,22	39,08	38,07	39,35	168M	14.770
03/10/2025	0,57%	0,22	39,00	38,58	38,32	39,18	530M	21.274
02/10/2025	-3,00%	-1,20	38,78	39,87	38,49	40,02	650M	27.299
01/10/2025	1,34%	0,53	39,98	39,92	39,36	40,22	256M	21.083
30/09/2025	-1,52%	-0,61	39,45	40,55	39,38	40,77	352M	22.557
29/09/2025	-0,05%	-0,02	40,06	41,19	40,06	41,38	179M	14.911
26/09/2025	-0,42%	-0,17	40,08	40,00	39,65	40,55	255M	16.540
25/09/2025	-0,74%	-0,30	40,25	40,30	40,09	41,19	742M	33.800
24/09/2025	-0,10%	-0,04	40,55	40,36	40,08	40,89	585M	27.633
23/09/2025	3,73%	1,46	40,59	39,41	39,32	40,65	305M	17.687
22/09/2025	-1,31%	-0,52	39,13	39,10	38,15	39,20	247M	17.625
19/09/2025	-0,63%	-0,25	39,65	39,89	39,40	40,32	285M	13.879
18/09/2025	-0,50%	-0,20	39,90	40,16	39,15	40,18	209M	17.202
17/09/2025	2,56%	1,00	40,10	38,95	38,90	40,96	394M	30.220
16/09/2025	2,12%	0,81	39,10	38,68	38,52	39,42	254M	19.814
15/09/2025	1,11%	0,42	38,29	38,01	37,92	38,62	188M	15.742
12/09/2025	-2,12%	-0,82	37,87	38,20	37,87	38,93	130M	13.437
11/09/2025	3,62%	1,35	38,69	37,60	37,31	38,75	387M	21.553
10/09/2025	0,21%	0,08	37,34	37,25	37,24	37,88	112M	13.997
09/09/2025	-0,40%	-0,15	37,26	37,43	37,20	37,70	127M	13.212
08/09/2025	-1,81%	-0,69	37,41	38,11	37,22	38,42	231M	22.194
05/09/2025	2,97%	1,10	38,10	37,54	37,44	39,20	429M	35.593
04/09/2025	1,76%	0,64	37,00	36,53	36,18	37,38	220M	24.949
03/09/2025	1,00%	0,36	36,36	35,94	35,94	36,92	199M	19.138
02/09/2025	-0,14%	-0,05	36,00	35,70	35,30	36,47	146M	13.271
01/09/2025	0,59%	0,21	36,05	36,01	35,84	36,58	220M	17.165
29/08/2025	0,42%	0,15	35,84	35,65	35,36	36,50	387M	27.948
28/08/2025	1,97%	0,69	35,69	35,49	35,27	35,98	655M	24.057
27/08/2025	1,69%	0,58	35,00	34,42	33,86	35,05	234M	15.368
26/08/2025	-0,58%	-0,20	34,42	34,51	33,96	34,96	199M	15.054
25/08/2025	0,00%	0,00	34,62	34,70	34,53	35,18	142M	16.908
22/08/2025	5,87%	1,92	34,62	32,98	32,80	34,89	389M	34.226
21/08/2025	-	-	32,70	33,03	32,70	33,48	150M	15.946

Date,Open,High,Low,Close,Volume
05-Mar-26,49.40,49.40,46.59,46.90,594688566
04-Mar-26,49.98,50.70,49.44,50.36,315890003
03-Mar-26,49.11,50.18,47.35,48.90,777877796
02-Mar-26,49.82,52.25,48.90,51.73,717066568
27-Feb-26,50.55,52.38,50.55,50.76,851558071
26-Feb-26,51.42,51.75,50.44,50.45,536150403
25-Feb-26,52.17,52.37,50.47,50.79,255863836
24-Feb-26,51.54,52.37,51.40,52.05,324581854
23-Feb-26,52.13,52.60,50.88,51.30,256781332
20-Feb-26,51.72,53.00,51.67,52.83,248270553
19-Feb-26,51.47,52.43,51.10,52.43,190682130
18-Feb-26,52.45,52.45,50.78,51.30,380206452
13-Feb-26,50.31,51.66,49.94,51.44,324347846
12-Feb-26,50.66,51.88,50.14,51.60,526022999
11-Feb-26,50.95,51.58,49.71,51.12,448670247
10-Feb-26,50.00,51.24,49.99,50.49,214459089
09-Feb-26,51.27,51.90,50.35,50.58,361641582
06-Feb-26,49.99,51.35,49.51,51.00,501118370
05-Feb-26,50.00,51.58,49.99,50.07,460539615
04-Feb-26,50.58,50.67,49.27,50.06,1018794532
03-Feb-26,49.90,51.48,49.85,50.65,489011879
02-Feb-26,48.85,49.66,48.38,49.57,313920068
30-Jan-26,48.02,49.57,47.91,48.39,539564789
29-Jan-26,49.52,49.66,46.92,48.13,440482534
28-Jan-26,48.16,48.98,47.74,48.98,418749034
27-Jan-26,46.50,48.06,46.40,47.70,579447136
26-Jan-26,44.93,45.89,44.24,45.69,371610937
23-Jan-26,44.10,44.96,43.34,44.75,342744501
22-Jan-26,43.19,44.89,42.84,43.88,549790558
21-Jan-26,41.40,42.67,41.21,42.62,442200832
20-Jan-26,40.25,41.14,40.21,40.73,372230407
19-Jan-26,40.68,41.10,40.13,40.81,256918919
16-Jan-26,41.98,42.11,40.11,40.70,1125183543
15-Jan-26,42.41,42.50,41.71,41.98,291007443
14-Jan-26,42.34,42.60,41.13,41.92,364710415
13-Jan-26,42.32,42.78,41.41,41.87,274244959
12-Jan-26,43.06,43.34,41.96,42.90,322636015
09-Jan-26,43.68,44.41,42.93,43.21,279119400
08-Jan-26,43.96,44.70,43.35,43.57,298895283
07-Jan-26,44.09,44.40,43.20,43.96,380651292
06-Jan-26,44.11,45.27,43.47,44.32,437466796
05-Jan-26,43.54,44.17,43.02,43.74,344117495
02-Jan-26,43.70,44.29,43.28,43.44,235412877
30-Dec-25,44.59,45.10,43.37,43.57,314467055
29-Dec-25,44.73,45.15,44.30,44.98,256951296
26-Dec-25,44.33,45.04,44.27,44.89,182789022
23-Dec-25,43.61,45.06,43.45,44.90,291326807
22-Dec-25,43.50,43.73,43.08,43.43,383780185
19-Dec-25,43.30,44.40,42.79,43.78,354152287
18-Dec-25,42.97,43.59,42.55,43.32,288260205
17-Dec-25,44.39,44.65,42.57,43.61,628517018
16-Dec-25,47.05,47.24,45.00,45.30,553845647
15-Dec-25,47.90,48.29,47.53,47.76,204998302
12-Dec-25,46.84,48.10,46.84,47.49,317510382
11-Dec-25,46.00,47.70,45.75,46.75,294896250
10-Dec-25,45.36,46.45,44.87,45.99,379270911
09-Dec-25,45.35,46.01,44.19,45.00,423146382
08-Dec-25,47.50,47.50,45.01,46.02,722312055
05-Dec-25,49.59,49.73,45.35,45.93,1107872586
04-Dec-25,47.71,49.85,47.47,49.60,944557143
03-Dec-25,47.61,48.35,47.13,47.22,664890899
02-Dec-25,45.40,47.55,45.38,47.55,713028333
01-Dec-25,45.19,45.40,44.15,45.40,290048954
28-Nov-25,44.50,45.56,44.50,45.25,262136174
27-Nov-25,44.54,45.06,44.43,44.70,96877920
26-Nov-25,43.79,44.82,43.42,44.76,513911174
25-Nov-25,43.09,44.08,43.06,43.51,399177894
24-Nov-25,41.98,43.58,41.87,42.97,462634874
21-Nov-25,42.80,43.01,41.65,42.04,509282711
19-Nov-25,42.69,43.92,42.66,42.75,295965824
18-Nov-25,42.64,43.37,42.50,43.00,313114848
17-Nov-25,43.96,44.79,43.13,43.17,290503612
14-Nov-25,42.05,44.79,41.69,44.05,596242529
13-Nov-25,43.03,43.55,41.74,42.04,308531440
12-Nov-25,43.22,43.55,42.55,43.06,261742088
11-Nov-25,42.61,44.90,42.20,43.25,782859273
10-Nov-25,41.39,42.41,41.07,42.07,316447435
07-Nov-25,41.17,41.43,40.61,40.89,189349359
06-Nov-25,41.52,41.99,41.14,41.15,282271761
05-Nov-25,40.88,42.05,40.29,41.57,370982965
04-Nov-25,39.44,40.90,39.38,40.90,277924259
03-Nov-25,39.60,40.08,39.37,39.65,216651478
31-Oct-25,39.70,39.70,38.98,39.44,156375976
30-Oct-25,39.53,39.97,39.04,39.24,165907959
29-Oct-25,39.50,39.93,39.17,39.77,262830654
28-Oct-25,39.33,39.49,38.30,39.17,223171348
27-Oct-25,39.40,40.17,39.02,39.32,280080363
24-Oct-25,38.72,39.08,38.26,38.75,492923232
23-Oct-25,38.09,38.64,37.30,38.20,256574909
22-Oct-25,37.45,38.64,37.25,37.79,210695197
21-Oct-25,36.59,37.40,36.40,37.35,158316172
20-Oct-25,36.84,37.60,36.62,36.97,167192356
17-Oct-25,36.01,36.79,35.70,36.60,224850101
16-Oct-25,36.34,36.93,35.91,36.10,202533370
15-Oct-25,35.53,37.18,35.35,36.79,376021314
14-Oct-25,35.79,36.45,35.66,35.87,141508354
13-Oct-25,36.18,36.51,35.71,36.14,130705530
10-Oct-25,36.89,37.08,35.71,35.80,327588378
09-Oct-25,36.95,37.31,36.66,36.71,149832062
08-Oct-25,37.11,37.11,36.41,36.77,198308484
07-Oct-25,37.80,37.87,36.65,36.81,310567675
06-Oct-25,39.08,39.35,38.07,38.22,167718300
03-Oct-25,38.58,39.18,38.32,39.00,529964602
02-Oct-25,39.87,40.02,38.49,38.78,649823782
01-Oct-25,39.92,40.22,39.36,39.98,255711795
30-Sep-25,40.55,40.77,39.38,39.45,352291238
29-Sep-25,41.19,41.38,40.06,40.06,179298483
26-Sep-25,40.00,40.55,39.65,40.08,254953566
25-Sep-25,40.30,41.19,40.09,40.25,742351701
24-Sep-25,40.36,40.89,40.08,40.55,585234522
23-Sep-25,39.41,40.65,39.32,40.59,305490641
22-Sep-25,39.10,39.20,38.15,39.13,246934843
19-Sep-25,39.89,40.32,39.40,39.65,285008695
18-Sep-25,40.16,40.18,39.15,39.90,209076274
17-Sep-25,38.95,40.96,38.90,40.10,394349413
16-Sep-25,38.68,39.42,38.52,39.10,254378328
15-Sep-25,38.01,38.62,37.92,38.29,188407082
12-Sep-25,38.20,38.93,37.87,37.87,130313639
11-Sep-25,37.60,38.75,37.31,38.69,387050733
10-Sep-25,37.25,37.88,37.24,37.34,111847665
09-Sep-25,37.43,37.70,37.20,37.26,127376365
08-Sep-25,38.11,38.42,37.22,37.41,230922650
05-Sep-25,37.54,39.20,37.44,38.10,429496488
04-Sep-25,36.53,37.38,36.18,37.00,219757481
03-Sep-25,35.94,36.92,35.94,36.36,198730136
02-Sep-25,35.70,36.47,35.30,36.00,146044637
01-Sep-25,36.01,36.58,35.84,36.05,220297371
29-Aug-25,35.65,36.50,35.36,35.84,387231938
28-Aug-25,35.49,35.98,35.27,35.69,654921244
27-Aug-25,34.42,35.05,33.86,35.00,233819945
26-Aug-25,34.51,34.96,33.96,34.42,198925013
25-Aug-25,34.70,35.18,34.53,34.62,142023558
22-Aug-25,32.98,34.89,32.80,34.62,388524591
21-Aug-25,33.03,33.48,32.70,32.70,150442923

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RENT3