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 |
| 06/12/2019 | 1,47% | 0,66 | 45,70 | 45,04 | 44,87 | 46,14 | 143M | 13.779 |
| 05/12/2019 | 1,44% | 0,64 | 45,04 | 44,58 | 44,03 | 45,04 | 90M | 9.713 |
| 04/12/2019 | -0,98% | -0,44 | 44,40 | 44,99 | 44,06 | 45,50 | 173M | 12.786 |
| 03/12/2019 | 0,63% | 0,28 | 44,84 | 44,74 | 43,90 | 45,07 | 138M | 12.720 |
| 02/12/2019 | -1,07% | -0,48 | 44,56 | 45,00 | 44,10 | 45,00 | 148M | 17.599 |
| 29/11/2019 | 0,65% | 0,29 | 45,04 | 44,85 | 44,12 | 45,04 | 147M | 13.415 |
| 28/11/2019 | 3,42% | 1,48 | 44,75 | 43,10 | 43,07 | 44,75 | 180M | 12.195 |
| 27/11/2019 | -0,57% | -0,25 | 43,27 | 43,52 | 42,62 | 43,74 | 88M | 10.322 |
| 26/11/2019 | -1,23% | -0,54 | 43,52 | 44,06 | 42,57 | 44,06 | 264M | 21.420 |
| 25/11/2019 | -0,47% | -0,21 | 44,06 | 44,21 | 43,44 | 44,33 | 173M | 12.870 |
| 22/11/2019 | 2,19% | 0,95 | 44,27 | 43,32 | 42,82 | 44,27 | 199M | 18.992 |
| 21/11/2019 | 5,61% | 2,30 | 43,32 | 41,02 | 40,72 | 43,32 | 230M | 19.982 |
| 19/11/2019 | -0,32% | -0,13 | 41,02 | 41,43 | 40,53 | 41,78 | 181M | 13.194 |
| 18/11/2019 | -1,44% | -0,60 | 41,15 | 42,00 | 41,15 | 42,17 | 152M | 12.565 |
| 14/11/2019 | 1,43% | 0,59 | 41,75 | 41,20 | 40,94 | 41,99 | 136M | 14.541 |
| 13/11/2019 | -0,31% | -0,13 | 41,16 | 41,20 | 40,70 | 41,75 | 181M | 16.513 |
| 12/11/2019 | -1,99% | -0,84 | 41,29 | 41,84 | 40,69 | 42,19 | 199M | 25.629 |
| 11/11/2019 | 1,40% | 0,58 | 42,13 | 41,40 | 41,24 | 42,28 | 177M | 14.859 |
| 08/11/2019 | -1,89% | -0,80 | 41,55 | 42,13 | 41,03 | 42,15 | 178M | 20.105 |
| 07/11/2019 | 0,38% | 0,16 | 42,35 | 42,29 | 41,78 | 42,80 | 352M | 18.906 |
| 06/11/2019 | 0,02% | 0,01 | 42,19 | 42,18 | 41,63 | 42,58 | 227M | 21.912 |
| 05/11/2019 | -0,17% | -0,07 | 42,18 | 42,45 | 41,56 | 42,47 | 225M | 17.846 |
| 04/11/2019 | -2,42% | -1,05 | 42,25 | 43,28 | 42,24 | 43,49 | 263M | 19.447 |
| 01/11/2019 | 0,28% | 0,12 | 43,30 | 43,17 | 42,76 | 43,85 | 262M | 20.380 |
| 31/10/2019 | 0,58% | 0,25 | 43,18 | 42,80 | 42,06 | 43,18 | 205M | 17.396 |
| 30/10/2019 | 3,62% | 1,50 | 42,93 | 41,50 | 41,43 | 43,04 | 281M | 30.885 |
| 29/10/2019 | 0,00% | 0,00 | 41,43 | 41,44 | 41,02 | 41,77 | 254M | 23.327 |
| 28/10/2019 | -0,81% | -0,34 | 41,43 | 41,90 | 41,26 | 42,15 | 238M | 20.096 |
| 25/10/2019 | 0,31% | 0,13 | 41,77 | 41,80 | 40,43 | 41,99 | 656M | 43.658 |
| 24/10/2019 | -6,17% | -2,74 | 41,64 | 42,11 | 41,31 | 42,89 | 1.078M | 63.980 |
| 23/10/2019 | -0,69% | -0,31 | 44,38 | 44,82 | 43,33 | 44,91 | 213M | 23.687 |
| 22/10/2019 | 0,20% | 0,09 | 44,69 | 44,66 | 44,30 | 45,20 | 175M | 17.026 |
| 21/10/2019 | -0,73% | -0,33 | 44,60 | 44,95 | 44,00 | 45,38 | 157M | 16.457 |
| 18/10/2019 | 1,56% | 0,69 | 44,93 | 44,40 | 43,82 | 44,93 | 96M | 10.210 |
| 17/10/2019 | -0,11% | -0,05 | 44,24 | 44,52 | 43,96 | 44,60 | 95M | 10.335 |
| 16/10/2019 | -1,38% | -0,62 | 44,29 | 45,04 | 43,71 | 45,16 | 256M | 21.707 |
| 15/10/2019 | 1,93% | 0,85 | 44,91 | 43,87 | 43,59 | 45,29 | 186M | 18.980 |
| 14/10/2019 | 1,76% | 0,76 | 44,06 | 43,30 | 43,03 | 44,06 | 89M | 10.453 |
| 11/10/2019 | 2,92% | 1,23 | 43,30 | 42,38 | 42,30 | 43,99 | 234M | 19.233 |
| 10/10/2019 | -2,34% | -1,01 | 42,07 | 43,00 | 41,88 | 43,19 | 259M | 21.961 |
| 09/10/2019 | 0,30% | 0,13 | 43,08 | 43,38 | 42,63 | 43,38 | 76M | 8.374 |
| 08/10/2019 | -0,58% | -0,25 | 42,95 | 43,42 | 42,34 | 43,85 | 145M | 17.675 |
| 07/10/2019 | -1,48% | -0,65 | 43,20 | 43,45 | 42,87 | 43,75 | 120M | 16.231 |
| 04/10/2019 | 1,65% | 0,71 | 43,85 | 43,37 | 43,00 | 44,28 | 131M | 15.861 |
| 03/10/2019 | 1,03% | 0,44 | 43,14 | 42,70 | 41,50 | 43,28 | 343M | 31.249 |
| 02/10/2019 | -3,85% | -1,71 | 42,70 | 44,00 | 42,41 | 44,00 | 267M | 29.419 |
| 01/10/2019 | -2,31% | -1,05 | 44,41 | 45,50 | 44,05 | 45,50 | 207M | 16.657 |
| 30/09/2019 | 2,94% | 1,30 | 45,46 | 44,26 | 44,18 | 45,75 | 215M | 21.271 |
| 27/09/2019 | -0,47% | -0,21 | 44,16 | 44,37 | 44,04 | 45,05 | 92M | 10.992 |
| 26/09/2019 | -0,60% | -0,27 | 44,37 | 44,91 | 44,35 | 45,17 | 89M | 9.397 |
| 25/09/2019 | 2,39% | 1,04 | 44,64 | 43,49 | 43,46 | 44,97 | 187M | 17.118 |
| 24/09/2019 | -1,89% | -0,84 | 43,60 | 44,52 | 43,18 | 44,60 | 237M | 19.831 |
| 23/09/2019 | -3,33% | -1,53 | 44,44 | 45,29 | 44,23 | 45,35 | 244M | 14.959 |
| 20/09/2019 | 0,22% | 0,10 | 45,97 | 46,28 | 44,96 | 46,28 | 238M | 18.916 |
| 19/09/2019 | 1,64% | 0,74 | 45,87 | 45,26 | 45,25 | 46,30 | 237M | 19.847 |
| 18/09/2019 | 1,42% | 0,63 | 45,13 | 44,10 | 43,85 | 45,24 | 222M | 17.305 |
| 17/09/2019 | 0,59% | 0,26 | 44,50 | 43,91 | 43,67 | 45,14 | 238M | 20.892 |
| 16/09/2019 | 0,91% | 0,40 | 44,24 | 44,00 | 43,57 | 44,52 | 193M | 16.246 |
| 13/09/2019 | -3,54% | -1,61 | 43,84 | 45,45 | 43,70 | 45,75 | 385M | 26.789 |
| 12/09/2019 | -0,44% | -0,20 | 45,45 | 46,08 | 45,12 | 46,26 | 150M | 15.070 |
| 11/09/2019 | 1,69% | 0,76 | 45,65 | 45,25 | 45,13 | 45,85 | 208M | 19.536 |
| 10/09/2019 | -1,38% | -0,63 | 44,89 | 45,22 | 43,37 | 45,60 | 434M | 39.881 |
| 09/09/2019 | -2,80% | -1,31 | 45,52 | 46,90 | 45,38 | 47,40 | 283M | 19.955 |
| 06/09/2019 | -0,89% | -0,42 | 46,83 | 47,41 | 46,42 | 47,68 | 91M | 10.654 |
| 05/09/2019 | 0,15% | 0,07 | 47,25 | 47,48 | 46,91 | 48,04 | 150M | 15.887 |
| 04/09/2019 | 1,33% | 0,62 | 47,18 | 47,11 | 46,35 | 47,48 | 122M | 13.173 |
| 03/09/2019 | -0,72% | -0,34 | 46,56 | 46,84 | 46,26 | 48,05 | 184M | 16.356 |
| 02/09/2019 | -0,30% | -0,14 | 46,90 | 47,00 | 46,60 | 47,48 | 86M | 9.775 |
| 30/08/2019 | 1,82% | 0,84 | 47,04 | 46,70 | 46,45 | 47,78 | 243M | 17.590 |
| 29/08/2019 | 2,51% | 1,13 | 46,20 | 45,07 | 44,61 | 46,29 | 201M | 15.689 |
| 28/08/2019 | 0,83% | 0,37 | 45,07 | 44,49 | 43,81 | 45,12 | 90M | 11.711 |
| 27/08/2019 | 4,17% | 1,79 | 44,70 | 43,09 | 43,09 | 44,81 | 251M | 22.109 |
| 26/08/2019 | -1,94% | -0,85 | 42,91 | 44,25 | 42,67 | 44,25 | 136M | 15.962 |
| 23/08/2019 | -1,95% | -0,87 | 43,76 | 44,19 | 43,23 | 44,51 | 147M | 16.142 |
| 22/08/2019 | -1,70% | -0,77 | 44,63 | 45,69 | 44,51 | 45,69 | 117M | 13.699 |
| 21/08/2019 | 2,53% | 1,12 | 45,40 | 45,00 | 44,53 | 45,67 | 160M | 16.521 |
| 20/08/2019 | -1,05% | -0,47 | 44,28 | 44,75 | 43,65 | 44,75 | 193M | 18.332 |
| 19/08/2019 | -0,53% | -0,24 | 44,75 | 45,40 | 44,24 | 45,50 | 149M | 18.904 |
| 16/08/2019 | 3,54% | 1,54 | 44,99 | 43,75 | 43,18 | 44,99 | 155M | 18.166 |
| 15/08/2019 | -1,41% | -0,62 | 43,45 | 44,51 | 42,61 | 44,51 | 186M | 19.296 |
| 14/08/2019 | -2,02% | -0,91 | 44,07 | 44,32 | 43,68 | 44,66 | 239M | 27.811 |
| 13/08/2019 | 2,41% | 1,06 | 44,98 | 43,80 | 43,27 | 44,99 | 202M | 24.224 |
| 12/08/2019 | -1,52% | -0,68 | 43,92 | 43,95 | 43,50 | 43,99 | 158M | 16.779 |
| 09/08/2019 | -0,89% | -0,40 | 44,60 | 45,15 | 44,22 | 45,73 | 144M | 16.902 |
| 08/08/2019 | 3,47% | 1,51 | 45,00 | 43,81 | 43,68 | 45,00 | 292M | 26.305 |
| 07/08/2019 | -3,14% | -1,41 | 43,49 | 44,09 | 43,40 | 44,45 | 203M | 20.612 |
| 06/08/2019 | 1,81% | 0,80 | 44,90 | 44,39 | 44,00 | 44,99 | 219M | 20.109 |
| 05/08/2019 | -3,52% | -1,61 | 44,10 | 44,79 | 43,40 | 45,07 | 246M | 26.257 |
| 02/08/2019 | 1,85% | 0,83 | 45,71 | 45,42 | 43,61 | 45,90 | 295M | 28.559 |
| 01/08/2019 | 2,00% | 0,88 | 44,88 | 44,50 | 43,59 | 44,93 | 293M | 27.576 |
| 31/07/2019 | 0,00% | 0,00 | 44,00 | 44,34 | 43,21 | 44,38 | 171M | 20.265 |
| 30/07/2019 | 0,46% | 0,20 | 44,00 | 43,87 | 43,40 | 44,44 | 99M | 10.751 |
| 29/07/2019 | 1,32% | 0,57 | 43,80 | 43,10 | 42,87 | 43,80 | 66M | 7.550 |
| 26/07/2019 | -0,16% | -0,07 | 43,23 | 43,21 | 42,86 | 43,55 | 96M | 10.907 |
| 25/07/2019 | 0,19% | 0,08 | 43,30 | 43,25 | 42,55 | 43,43 | 134M | 17.002 |
| 24/07/2019 | 1,69% | 0,72 | 43,22 | 42,45 | 42,45 | 43,52 | 168M | 12.681 |
| 23/07/2019 | -1,32% | -0,57 | 42,50 | 43,21 | 42,30 | 43,21 | 112M | 11.483 |
| 22/07/2019 | 0,49% | 0,21 | 43,07 | 43,19 | 42,70 | 43,97 | 135M | 13.395 |
| 19/07/2019 | -1,70% | -0,74 | 42,86 | 43,30 | 42,66 | 43,53 | 77M | 9.493 |
| 18/07/2019 | 0,95% | 0,41 | 43,60 | 43,50 | 42,93 | 43,80 | 78M | 9.208 |
| 17/07/2019 | 0,44% | 0,19 | 43,19 | 43,17 | 43,03 | 43,85 | 225M | 20.612 |
Date,Open,High,Low,Close,Volume
06-Dec-19,45.04,46.14,44.87,45.70,143226209
05-Dec-19,44.58,45.04,44.03,45.04,90148841
04-Dec-19,44.99,45.50,44.06,44.40,173349179
03-Dec-19,44.74,45.07,43.90,44.84,138475867
02-Dec-19,45.00,45.00,44.10,44.56,148393718
29-Nov-19,44.85,45.04,44.12,45.04,147414106
28-Nov-19,43.10,44.75,43.07,44.75,180414722
27-Nov-19,43.52,43.74,42.62,43.27,87911553
26-Nov-19,44.06,44.06,42.57,43.52,263651464
25-Nov-19,44.21,44.33,43.44,44.06,172701425
22-Nov-19,43.32,44.27,42.82,44.27,199497183
21-Nov-19,41.02,43.32,40.72,43.32,229707999
19-Nov-19,41.43,41.78,40.53,41.02,181055986
18-Nov-19,42.00,42.17,41.15,41.15,152129714
14-Nov-19,41.20,41.99,40.94,41.75,135902230
13-Nov-19,41.20,41.75,40.70,41.16,181261075
12-Nov-19,41.84,42.19,40.69,41.29,199482856
11-Nov-19,41.40,42.28,41.24,42.13,177194182
08-Nov-19,42.13,42.15,41.03,41.55,178212169
07-Nov-19,42.29,42.80,41.78,42.35,352481502
06-Nov-19,42.18,42.58,41.63,42.19,227156540
05-Nov-19,42.45,42.47,41.56,42.18,224784697
04-Nov-19,43.28,43.49,42.24,42.25,263460326
01-Nov-19,43.17,43.85,42.76,43.30,261796799
31-Oct-19,42.80,43.18,42.06,43.18,205238214
30-Oct-19,41.50,43.04,41.43,42.93,281092182
29-Oct-19,41.44,41.77,41.02,41.43,253560464
28-Oct-19,41.90,42.15,41.26,41.43,238383048
25-Oct-19,41.80,41.99,40.43,41.77,655866780
24-Oct-19,42.11,42.89,41.31,41.64,1077862978
23-Oct-19,44.82,44.91,43.33,44.38,213303535
22-Oct-19,44.66,45.20,44.30,44.69,174850251
21-Oct-19,44.95,45.38,44.00,44.60,156758930
18-Oct-19,44.40,44.93,43.82,44.93,96162652
17-Oct-19,44.52,44.60,43.96,44.24,94802568
16-Oct-19,45.04,45.16,43.71,44.29,256189492
15-Oct-19,43.87,45.29,43.59,44.91,186456812
14-Oct-19,43.30,44.06,43.03,44.06,88648379
11-Oct-19,42.38,43.99,42.30,43.30,234374422
10-Oct-19,43.00,43.19,41.88,42.07,258691777
09-Oct-19,43.38,43.38,42.63,43.08,76139074
08-Oct-19,43.42,43.85,42.34,42.95,144828621
07-Oct-19,43.45,43.75,42.87,43.20,120194887
04-Oct-19,43.37,44.28,43.00,43.85,130900427
03-Oct-19,42.70,43.28,41.50,43.14,343419271
02-Oct-19,44.00,44.00,42.41,42.70,266581153
01-Oct-19,45.50,45.50,44.05,44.41,206541140
30-Sep-19,44.26,45.75,44.18,45.46,214617212
27-Sep-19,44.37,45.05,44.04,44.16,92484116
26-Sep-19,44.91,45.17,44.35,44.37,89243506
25-Sep-19,43.49,44.97,43.46,44.64,187093072
24-Sep-19,44.52,44.60,43.18,43.60,237322093
23-Sep-19,45.29,45.35,44.23,44.44,243749219
20-Sep-19,46.28,46.28,44.96,45.97,238463893
19-Sep-19,45.26,46.30,45.25,45.87,236516069
18-Sep-19,44.10,45.24,43.85,45.13,222004239
17-Sep-19,43.91,45.14,43.67,44.50,238052958
16-Sep-19,44.00,44.52,43.57,44.24,192962880
13-Sep-19,45.45,45.75,43.70,43.84,384916203
12-Sep-19,46.08,46.26,45.12,45.45,150057079
11-Sep-19,45.25,45.85,45.13,45.65,207549823
10-Sep-19,45.22,45.60,43.37,44.89,433538074
09-Sep-19,46.90,47.40,45.38,45.52,283499030
06-Sep-19,47.41,47.68,46.42,46.83,90512730
05-Sep-19,47.48,48.04,46.91,47.25,149896749
04-Sep-19,47.11,47.48,46.35,47.18,122319887
03-Sep-19,46.84,48.05,46.26,46.56,183974624
02-Sep-19,47.00,47.48,46.60,46.90,85785076
30-Aug-19,46.70,47.78,46.45,47.04,243210716
29-Aug-19,45.07,46.29,44.61,46.20,200690961
28-Aug-19,44.49,45.12,43.81,45.07,90180271
27-Aug-19,43.09,44.81,43.09,44.70,251225742
26-Aug-19,44.25,44.25,42.67,42.91,136219849
23-Aug-19,44.19,44.51,43.23,43.76,146982932
22-Aug-19,45.69,45.69,44.51,44.63,116872350
21-Aug-19,45.00,45.67,44.53,45.40,159900192
20-Aug-19,44.75,44.75,43.65,44.28,193310087
19-Aug-19,45.40,45.50,44.24,44.75,149258681
16-Aug-19,43.75,44.99,43.18,44.99,155055191
15-Aug-19,44.51,44.51,42.61,43.45,185568827
14-Aug-19,44.32,44.66,43.68,44.07,239025678
13-Aug-19,43.80,44.99,43.27,44.98,202104351
12-Aug-19,43.95,43.99,43.50,43.92,157728115
09-Aug-19,45.15,45.73,44.22,44.60,144420799
08-Aug-19,43.81,45.00,43.68,45.00,292096728
07-Aug-19,44.09,44.45,43.40,43.49,203388780
06-Aug-19,44.39,44.99,44.00,44.90,219205815
05-Aug-19,44.79,45.07,43.40,44.10,246462592
02-Aug-19,45.42,45.90,43.61,45.71,295073117
01-Aug-19,44.50,44.93,43.59,44.88,292699583
31-Jul-19,44.34,44.38,43.21,44.00,171282208
30-Jul-19,43.87,44.44,43.40,44.00,99090153
29-Jul-19,43.10,43.80,42.87,43.80,66272329
26-Jul-19,43.21,43.55,42.86,43.23,95779167
25-Jul-19,43.25,43.43,42.55,43.30,133767646
24-Jul-19,42.45,43.52,42.45,43.22,168427005
23-Jul-19,43.21,43.21,42.30,42.50,111785756
22-Jul-19,43.19,43.97,42.70,43.07,135035457
19-Jul-19,43.30,43.53,42.66,42.86,77062810
18-Jul-19,43.50,43.80,42.93,43.60,78215134
17-Jul-19,43.17,43.85,43.03,43.19,224773544
16-Jul-19,42.03,43.12,41.95,43.00,224773544
15-Jul-19,42.30,42.65,41.71,41.98,224773544
12-Jul-19,43.11,43.57,41.75,42.25,224773544
11-Jul-19,44.18,44.19,42.78,43.11,224773544
10-Jul-19,43.50,44.34,42.83,44.13,224773544
08-Jul-19,42.90,44.16,42.90,43.50,224773544
05-Jul-19,42.28,43.40,41.83,42.88,224773544
04-Jul-19,42.39,43.00,42.10,42.65,224773544
03-Jul-19,40.62,42.11,40.53,41.81,224773544
02-Jul-19,40.90,41.09,40.43,41.09,224773544
01-Jul-19,40.98,41.05,40.49,40.80,224773544
28-Jun-19,40.67,40.98,40.32,40.98,224773544
27-Jun-19,39.91,40.58,39.62,40.27,224773544
26-Jun-19,40.42,40.72,39.72,40.34,224773544
25-Jun-19,41.20,41.20,39.95,40.29,224773544
24-Jun-19,41.10,41.57,40.73,41.57,224773544
21-Jun-19,40.84,41.48,40.63,40.90,224773544
19-Jun-19,40.12,41.22,39.92,40.96,224773544
18-Jun-19,40.12,40.55,39.83,40.12,224773544
17-Jun-19,39.41,40.44,39.18,39.75,224773544
14-Jun-19,39.41,39.80,39.07,39.38,224773544
13-Jun-19,39.25,39.72,38.99,39.42,224773544
12-Jun-19,39.32,39.98,38.55,38.99,224773544
11-Jun-19,38.95,39.70,38.92,39.30,224773544
10-Jun-19,38.33,38.92,38.16,38.73,224773544
07-Jun-19,38.45,38.85,37.94,38.80,224773544
06-Jun-19,37.60,38.95,37.56,38.30,224773544
05-Jun-19,38.24,38.65,37.24,37.55,224773544
04-Jun-19,38.59,38.65,37.61,38.00,224773544
03-Jun-19,38.14,38.95,38.14,38.28,224773544
31-May-19,37.99,38.36,37.46,38.04,224773544
30-May-19,38.07,38.40,37.58,38.16,224773544
29-May-19,37.59,38.25,37.32,38.13,224773544
*exoneração de responsabilidade