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 |
| 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 |
| 16/07/2019 | 2,43% | 1,02 | 43,00 | 42,03 | 41,95 | 43,12 | 162M | 15.889 |
| 15/07/2019 | -0,64% | -0,27 | 41,98 | 42,30 | 41,71 | 42,65 | 190M | 16.440 |
| 12/07/2019 | -1,99% | -0,86 | 42,25 | 43,11 | 41,75 | 43,57 | 309M | 24.972 |
| 11/07/2019 | -2,31% | -1,02 | 43,11 | 44,18 | 42,78 | 44,19 | 202M | 19.916 |
| 10/07/2019 | 1,45% | 0,63 | 44,13 | 43,50 | 42,83 | 44,34 | 212M | 23.651 |
| 08/07/2019 | 1,45% | 0,62 | 43,50 | 42,90 | 42,90 | 44,16 | 173M | 15.227 |
| 05/07/2019 | 0,54% | 0,23 | 42,88 | 42,28 | 41,83 | 43,40 | 147M | 14.265 |
| 04/07/2019 | 2,01% | 0,84 | 42,65 | 42,39 | 42,10 | 43,00 | 126M | 15.626 |
| 03/07/2019 | 1,75% | 0,72 | 41,81 | 40,62 | 40,53 | 42,11 | 152M | 15.482 |
| 02/07/2019 | 0,71% | 0,29 | 41,09 | 40,90 | 40,43 | 41,09 | 127M | 15.982 |
| 01/07/2019 | -0,44% | -0,18 | 40,80 | 40,98 | 40,49 | 41,05 | 96M | 10.354 |
| 28/06/2019 | 1,76% | 0,71 | 40,98 | 40,67 | 40,32 | 40,98 | 115M | 13.617 |
| 27/06/2019 | -0,17% | -0,07 | 40,27 | 39,91 | 39,62 | 40,58 | 121M | 14.474 |
| 26/06/2019 | 0,12% | 0,05 | 40,34 | 40,42 | 39,72 | 40,72 | 124M | 14.814 |
| 25/06/2019 | -3,08% | -1,28 | 40,29 | 41,20 | 39,95 | 41,20 | 149M | 17.449 |
| 24/06/2019 | 1,64% | 0,67 | 41,57 | 41,10 | 40,73 | 41,57 | 58M | 8.449 |
| 21/06/2019 | -0,15% | -0,06 | 40,90 | 40,84 | 40,63 | 41,48 | 159M | 16.932 |
| 19/06/2019 | 2,09% | 0,84 | 40,96 | 40,12 | 39,92 | 41,22 | 176M | 17.070 |
| 18/06/2019 | 0,93% | 0,37 | 40,12 | 40,12 | 39,83 | 40,55 | 157M | 19.032 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,42.03,43.12,41.95,43.00,162392211
15-Jul-19,42.30,42.65,41.71,41.98,189595788
12-Jul-19,43.11,43.57,41.75,42.25,309021089
11-Jul-19,44.18,44.19,42.78,43.11,202108841
10-Jul-19,43.50,44.34,42.83,44.13,211793776
08-Jul-19,42.90,44.16,42.90,43.50,173060827
05-Jul-19,42.28,43.40,41.83,42.88,146918129
04-Jul-19,42.39,43.00,42.10,42.65,125683805
03-Jul-19,40.62,42.11,40.53,41.81,152381430
02-Jul-19,40.90,41.09,40.43,41.09,127008079
01-Jul-19,40.98,41.05,40.49,40.80,95905931
28-Jun-19,40.67,40.98,40.32,40.98,114793276
27-Jun-19,39.91,40.58,39.62,40.27,120724040
26-Jun-19,40.42,40.72,39.72,40.34,123745736
25-Jun-19,41.20,41.20,39.95,40.29,148968190
24-Jun-19,41.10,41.57,40.73,41.57,58016884
21-Jun-19,40.84,41.48,40.63,40.90,158830971
19-Jun-19,40.12,41.22,39.92,40.96,175637208
18-Jun-19,40.12,40.55,39.83,40.12,157071535
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-19,32.06,32.39,31.07,31.39,161889838
26-Mar-19,32.30,32.96,32.26,32.62,161889838
25-Mar-19,31.95,32.93,31.79,32.37,161889838
22-Mar-19,32.35,33.10,31.85,32.23,161889838
21-Mar-19,33.61,33.68,32.57,33.14,161889838
20-Mar-19,34.25,34.43,33.49,33.60,161889838
19-Mar-19,34.37,34.66,34.13,34.25,161889838
18-Mar-19,34.56,34.60,34.18,34.60,161889838
15-Mar-19,34.48,35.00,34.14,34.40,161889838
14-Mar-19,34.49,34.66,33.92,34.66,161889838
13-Mar-19,34.89,34.89,33.67,34.35,161889838
12-Mar-19,35.20,35.25,34.32,34.98,161889838
11-Mar-19,34.08,35.40,34.04,35.19,161889838
08-Mar-19,33.08,34.07,32.75,33.85,161889838
07-Mar-19,33.92,33.92,32.85,33.12,161889838
06-Mar-19,33.77,34.13,33.39,33.75,161889838
01-Mar-19,34.50,34.76,33.57,33.60,161889838
28-Feb-19,34.67,34.68,33.80,34.55,161889838
27-Feb-19,35.12,35.25,34.26,34.61,161889838
26-Feb-19,34.77,35.31,34.60,35.10,161889838
25-Feb-19,34.86,35.67,34.44,34.84,161889838
22-Feb-19,34.63,34.92,33.22,34.67,161889838
21-Feb-19,33.70,34.00,33.28,34.00,161889838
20-Feb-19,34.17,34.39,33.18,33.57,161889838
19-Feb-19,34.25,34.69,33.81,34.17,161889838
18-Feb-19,34.20,34.29,33.66,34.29,161889838
15-Feb-19,34.30,34.30,33.48,34.18,161889838
14-Feb-19,33.56,34.50,32.70,34.39,161889838
13-Feb-19,33.35,33.80,33.06,33.46,161889838
12-Feb-19,32.94,33.29,32.52,33.27,161889838
11-Feb-19,33.14,33.21,32.25,32.71,161889838
08-Feb-19,31.46,33.28,31.45,33.28,161889838
07-Feb-19,31.40,32.16,31.02,31.76,161889838
*exoneração de responsabilidade