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
22/06/2021-0,35%-0,2263,0063,3762,1263,37313M21.513
21/06/20210,65%0,4163,2263,1862,8263,70127M9.966
18/06/20210,37%0,2362,8162,2562,0763,97324M14.464
17/06/2021-2,40%-1,5462,5863,7862,5564,43363M18.675
16/06/2021-0,43%-0,2864,1264,7763,2764,87375M23.305
15/06/2021-0,25%-0,1664,4064,8864,0165,13188M11.320
14/06/20210,81%0,5264,5664,5264,3065,28311M13.085
11/06/2021-2,08%-1,3664,0465,6163,2565,66353M14.558
10/06/2021-0,21%-0,1465,4065,9964,5366,17221M16.463
09/06/2021-1,77%-1,1865,5466,9965,5167,22308M17.189
08/06/2021-0,42%-0,2866,7266,5866,0067,50195M12.881
07/06/20210,53%0,3567,0066,3665,7067,86273M17.101
04/06/20212,97%1,9266,6564,7064,1866,72524M22.504
02/06/20210,89%0,5764,7364,3463,8164,98232M15.708
01/06/20212,41%1,5164,1662,8262,6064,59484M31.349
31/05/20211,15%0,7162,6561,5261,5262,75230M19.814
28/05/20210,32%0,2061,9461,7560,7162,22249M17.321
27/05/2021-2,62%-1,6661,7463,8260,8263,82651M30.077
26/05/20210,32%0,2063,4063,8362,8764,68311M23.071
25/05/2021-1,63%-1,0563,2064,5462,8965,40246M17.768
24/05/20212,18%1,3764,2563,1463,1364,93297M21.341
21/05/20210,66%0,4162,8862,5161,9463,72311M21.965
20/05/20214,53%2,7162,4760,0959,8062,71454M26.783
19/05/2021-2,03%-1,2459,7661,9959,1161,99467M28.176
18/05/20211,80%1,0861,0059,6359,1961,25325M18.210
17/05/20211,92%1,1359,9258,5658,1559,98213M16.194
14/05/20210,00%0,0058,7959,7658,0360,35483M30.769
13/05/20210,84%0,4958,7959,1758,4359,88264M19.061
12/05/2021-7,22%-4,5458,3061,6058,0062,23516M39.514
11/05/2021-0,17%-0,1162,8462,2961,4562,90268M14.480
10/05/2021-0,41%-0,2662,9563,2962,3163,29205M17.992
07/05/20212,33%1,4463,2162,1161,7663,33191M15.312
06/05/20210,28%0,1761,7761,9061,0562,07252M17.319
05/05/2021-1,82%-1,1461,6063,0661,0063,39378M23.594
04/05/2021-2,14%-1,3762,7462,2060,9062,831.102M40.499
03/05/2021-0,30%-0,1964,1164,8062,5165,28368M25.359
30/04/20211,47%0,9364,3062,3062,3064,55535M31.326
29/04/20210,40%0,2563,3763,2262,4863,68210M19.371
28/04/20213,41%2,0863,1261,4660,8563,24292M21.138
27/04/2021-1,42%-0,8861,0461,8560,5062,34175M15.056
26/04/20210,36%0,2261,9262,0260,8862,20151M14.733
23/04/20211,36%0,8361,7060,8760,8162,37301M21.974
22/04/2021-1,47%-0,9160,8762,8960,3562,89232M20.225
20/04/2021-1,06%-0,6661,7862,1461,2462,85308M19.198
19/04/2021-2,71%-1,7462,4464,1861,5664,30303M21.400
16/04/20210,91%0,5864,1864,1462,8564,81326M18.996
15/04/2021-0,08%-0,0563,6063,6262,7864,50232M13.226
14/04/20210,71%0,4563,6563,4362,7864,10249M15.056
13/04/20210,35%0,2263,2063,2862,0263,44232M14.684
12/04/2021-0,02%-0,0162,9863,1962,4763,44184M12.323
09/04/2021-0,96%-0,6162,9963,2862,5163,68172M13.409
08/04/20211,92%1,2063,6062,5462,0263,90288M19.838
07/04/20210,06%0,0462,4061,9561,5062,99191M16.940
06/04/20211,35%0,8362,3661,7561,3262,99211M19.173
05/04/20212,48%1,4961,5361,0860,3862,19237M20.612
01/04/20210,52%0,3160,0459,9258,9060,62342M23.980
31/03/2021-0,12%-0,0759,7360,0558,7360,84299M26.285
30/03/20213,91%2,2559,8057,2957,1559,89272M24.681
29/03/20210,21%0,1257,5557,3756,9558,24266M23.965
26/03/20211,11%0,6357,4356,2655,7857,75393M18.726
25/03/20213,03%1,6756,8055,0054,5357,33360M28.341
24/03/2021-2,51%-1,4255,1356,9854,7757,25247M22.460
23/03/2021-2,23%-1,2956,5557,7855,9057,78278M23.284
22/03/2021-2,46%-1,4657,8458,1257,2559,26191M17.066
19/03/20212,68%1,5559,3057,7757,5560,00443M24.187
18/03/2021-3,40%-2,0357,7558,2657,4459,32221M18.243
17/03/20213,07%1,7859,7857,2056,9059,99280M20.512
16/03/2021-2,26%-1,3458,0059,0556,7859,72288M22.040
15/03/2021-0,27%-0,1659,3459,2058,5860,52299M19.066
12/03/2021-0,08%-0,0559,5059,0158,0559,90212M21.693
11/03/20215,32%3,0159,5557,6956,3260,09511M36.286
10/03/20211,73%0,9656,5456,0754,6156,70319M30.320
09/03/20210,83%0,4655,5855,2154,3457,16413M35.832
08/03/2021-9,39%-5,7155,1258,8854,3359,47601M54.580
05/03/2021-0,15%-0,0960,8361,0058,4161,17374M29.589
04/03/20213,57%2,1060,9259,4058,4962,24600M43.362
03/03/20210,38%0,2258,8258,2755,4659,41514M38.177
02/03/2021-0,95%-0,5658,6057,5056,3860,02551M42.723
01/03/20212,00%1,1659,1657,9457,5860,81380M33.851
26/02/2021-3,11%-1,8658,0061,2657,1661,26599M45.949
25/02/2021-1,12%-0,6859,8660,5959,2061,73441M31.542
24/02/2021-1,24%-0,7660,5461,6260,2962,59346M23.756
23/02/20210,34%0,2161,3061,4060,1361,50426M30.343
22/02/2021-6,16%-4,0161,0963,3960,3563,50750M60.810
19/02/20210,76%0,4965,1064,5363,6065,11280M24.382
18/02/2021-1,97%-1,3064,6166,0663,7966,27390M31.079
17/02/2021-1,48%-0,9965,9165,3765,2666,80304M18.680
12/02/2021-0,09%-0,0666,9065,9565,6967,61184M13.717
11/02/2021-0,58%-0,3966,9668,4466,0168,44185M17.174
10/02/2021-1,71%-1,1767,3568,5366,3168,82308M23.051
09/02/2021-1,07%-0,7468,5268,8767,6569,56166M15.756
08/02/20210,57%0,3969,2669,2167,8670,49226M17.861
05/02/2021-1,05%-0,7368,8770,4868,5370,48215M16.586
04/02/20211,16%0,8069,6068,3768,0269,74343M21.971
03/02/20211,91%1,2968,8067,8266,8868,95400M22.917
02/02/20215,57%3,5667,5165,2365,0267,68485M32.137
01/02/20210,11%0,0763,9564,7963,7365,66350M25.044
29/01/2021-5,00%-3,3663,8866,3663,2666,84476M28.532
28/01/20213,64%2,3667,2465,0064,9667,67409M24.066
27/01/2021-1,64%-1,0864,8865,7564,4566,67272M20.664
26/01/2021-2,30%-1,5565,9667,7865,2568,47439M20.518
22/01/2021-0,59%-0,4067,5166,8866,4667,74321M20.932
21/01/2021-2,39%-1,6667,9169,9166,9169,99392M21.138
20/01/20211,12%0,7769,5769,0567,9070,19237M15.868
19/01/2021-2,67%-1,8968,8071,2967,6171,31474M27.663
18/01/2021-0,03%-0,0270,6971,3470,0071,67306M18.016
15/01/2021-4,36%-3,2270,7172,4067,2573,04752M35.164
14/01/20214,05%2,8873,9371,4570,5573,93407M20.696
13/01/2021-0,04%-0,0371,0571,2170,1372,20349M18.179
12/01/20212,10%1,4671,0870,3568,5471,20312M20.516
11/01/2021-1,94%-1,3869,6270,3568,9072,28420M28.976
08/01/20216,75%4,4971,0067,0066,4371,59658M40.703
07/01/20214,39%2,8066,5163,5863,1867,09410M26.516
06/01/2021-5,45%-3,6763,7167,3363,2467,60518M30.552
05/01/2021-0,59%-0,4067,3867,8566,1568,16248M17.437
04/01/2021-1,70%-1,1767,7869,6466,8269,64257M19.964
30/12/20202,82%1,8968,9567,5067,3669,29350M18.210
29/12/20200,54%0,3667,0667,3766,7067,67146M12.976
28/12/20200,15%0,1066,7067,3865,8567,38214M17.679
23/12/20202,65%1,7266,6065,3064,9266,90217M14.516
22/12/2020-1,31%-0,8664,8866,3564,3566,97218M15.602
21/12/2020-1,45%-0,9765,7465,7064,0267,00208M13.219
18/12/2020-0,63%-0,4266,7167,0665,5467,56421M21.707
17/12/20201,77%1,1767,1365,8065,3167,94332M18.375
16/12/20201,95%1,2665,9664,6063,8165,96301M23.506
15/12/20202,23%1,4164,7063,5962,5965,15287M18.282
14/12/2020-0,64%-0,4163,2964,1163,0364,42141M10.396
11/12/20200,27%0,1763,7063,1262,5063,93198M14.941
10/12/2020-0,53%-0,3463,5364,1562,2164,52332M21.530
09/12/2020-3,17%-2,0963,8765,8863,0566,85462M21.627
08/12/20201,54%1,0065,9664,7664,7565,96272M14.375
07/12/2020-3,07%-2,0664,9667,0064,4067,13311M18.487
04/12/2020-1,57%-1,0767,0268,2466,6168,72289M21.266
03/12/2020--68,0965,7365,3469,05323M25.248


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito