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
20/01/2021	1,12%	0,77	69,57	69,05	67,90	70,19	237M	15.868
19/01/2021	-2,67%	-1,89	68,80	71,29	67,61	71,31	474M	27.663
18/01/2021	-0,03%	-0,02	70,69	71,34	70,00	71,67	306M	18.016
15/01/2021	-4,36%	-3,22	70,71	72,40	67,25	73,04	752M	35.164
14/01/2021	4,05%	2,88	73,93	71,45	70,55	73,93	407M	20.696
13/01/2021	-0,04%	-0,03	71,05	71,21	70,13	72,20	349M	18.179
12/01/2021	2,10%	1,46	71,08	70,35	68,54	71,20	312M	20.516
11/01/2021	-1,94%	-1,38	69,62	70,35	68,90	72,28	420M	28.976
08/01/2021	6,75%	4,49	71,00	67,00	66,43	71,59	658M	40.703
07/01/2021	4,39%	2,80	66,51	63,58	63,18	67,09	410M	26.516
06/01/2021	-5,45%	-3,67	63,71	67,33	63,24	67,60	518M	30.552

05/01/2021	-0,59%	-0,40	67,38	67,85	66,15	68,16	248M	17.437
04/01/2021	-1,70%	-1,17	67,78	69,64	66,82	69,64	257M	19.964
30/12/2020	2,82%	1,89	68,95	67,50	67,36	69,29	350M	18.210
29/12/2020	0,54%	0,36	67,06	67,37	66,70	67,67	146M	12.976
28/12/2020	0,15%	0,10	66,70	67,38	65,85	67,38	214M	17.679
23/12/2020	2,65%	1,72	66,60	65,30	64,92	66,90	217M	14.516
22/12/2020	-1,31%	-0,86	64,88	66,35	64,35	66,97	218M	15.602
21/12/2020	-1,45%	-0,97	65,74	65,70	64,02	67,00	208M	13.219
18/12/2020	-0,63%	-0,42	66,71	67,06	65,54	67,56	421M	21.707
17/12/2020	1,77%	1,17	67,13	65,80	65,31	67,94	332M	18.375
16/12/2020	1,95%	1,26	65,96	64,60	63,81	65,96	301M	23.506
15/12/2020	2,23%	1,41	64,70	63,59	62,59	65,15	287M	18.282
14/12/2020	-0,64%	-0,41	63,29	64,11	63,03	64,42	141M	10.396
11/12/2020	0,27%	0,17	63,70	63,12	62,50	63,93	198M	14.941
10/12/2020	-0,53%	-0,34	63,53	64,15	62,21	64,52	332M	21.530
09/12/2020	-3,17%	-2,09	63,87	65,88	63,05	66,85	462M	21.627
08/12/2020	1,54%	1,00	65,96	64,76	64,75	65,96	272M	14.375
07/12/2020	-3,07%	-2,06	64,96	67,00	64,40	67,13	311M	18.487
04/12/2020	-1,57%	-1,07	67,02	68,24	66,61	68,72	289M	21.266
03/12/2020	3,84%	2,52	68,09	65,73	65,34	69,05	323M	25.248
02/12/2020	0,18%	0,12	65,57	65,45	64,28	65,99	273M	21.275
01/12/2020	-2,63%	-1,77	65,45	67,95	65,33	67,99	348M	23.233
30/11/2020	1,17%	0,78	67,22	66,43	65,70	69,14	500M	26.869
27/11/2020	1,53%	1,00	66,44	65,29	64,84	67,30	253M	17.554
26/11/2020	-0,47%	-0,31	65,44	65,16	64,86	66,26	181M	10.768
25/11/2020	0,23%	0,15	65,75	65,51	64,59	66,50	197M	15.466
24/11/2020	0,37%	0,24	65,60	65,51	64,85	66,07	193M	15.039
23/11/2020	0,11%	0,07	65,36	65,85	64,86	66,08	151M	11.805
20/11/2020	-0,29%	-0,19	65,29	65,75	64,62	66,17	165M	12.393
19/11/2020	1,54%	0,99	65,48	64,22	62,90	65,93	250M	17.441
18/11/2020	-2,29%	-1,51	64,49	65,95	63,95	66,19	403M	32.322
17/11/2020	-1,23%	-0,82	66,00	66,68	65,61	67,41	314M	20.750
16/11/2020	-0,27%	-0,18	66,82	67,66	65,15	68,04	234M	20.530
13/11/2020	2,37%	1,55	67,00	65,99	65,70	67,25	286M	20.687
12/11/2020	-1,16%	-0,77	65,45	67,00	64,20	67,03	281M	21.535
11/11/2020	-0,15%	-0,10	66,22	65,45	65,27	68,10	297M	24.368
10/11/2020	0,33%	0,22	66,32	66,11	66,01	68,37	457M	35.547
09/11/2020	-2,79%	-1,90	66,10	69,00	65,50	70,00	535M	38.275
06/11/2020	0,18%	0,12	68,00	67,34	66,86	68,16	324M	21.633
05/11/2020	2,38%	1,58	67,88	67,38	66,90	68,59	377M	26.278
04/11/2020	3,97%	2,53	66,30	64,30	64,17	66,95	349M	27.031
03/11/2020	5,09%	3,09	63,77	61,89	61,78	64,32	457M	34.257
30/10/2020	-3,01%	-1,88	60,68	62,10	60,35	62,46	390M	33.526
29/10/2020	0,02%	0,01	62,56	61,93	60,87	62,76	386M	28.530
28/10/2020	-3,13%	-2,02	62,55	64,57	62,09	64,57	521M	32.412
27/10/2020	2,67%	1,68	64,57	63,98	63,34	66,22	634M	40.741
26/10/2020	0,53%	0,33	62,89	62,60	61,81	63,31	149M	11.879
23/10/2020	-2,25%	-1,44	62,56	64,00	61,95	64,57	300M	22.414
22/10/2020	1,76%	1,11	64,00	62,90	62,50	64,19	289M	17.751
21/10/2020	-2,45%	-1,58	62,89	64,35	62,54	65,23	345M	24.068
20/10/2020	4,52%	2,79	64,47	62,35	62,19	64,90	345M	23.940
19/10/2020	-0,95%	-0,59	61,68	62,58	61,62	63,50	207M	14.370
16/10/2020	-0,18%	-0,11	62,27	62,01	61,43	62,84	295M	21.595
15/10/2020	1,12%	0,69	62,38	60,65	60,07	63,07	396M	24.437
14/10/2020	3,91%	2,32	61,69	59,38	59,27	61,75	293M	22.681
13/10/2020	-1,30%	-0,78	59,37	60,12	58,78	60,65	280M	21.100
09/10/2020	0,32%	0,19	60,15	59,57	59,09	61,10	370M	30.644
08/10/2020	5,40%	3,07	59,96	57,14	57,07	59,97	382M	30.696
07/10/2020	-0,73%	-0,42	56,89	57,35	55,87	57,85	270M	22.372
06/10/2020	0,10%	0,06	57,31	57,75	56,80	58,46	250M	28.116
05/10/2020	0,97%	0,55	57,25	56,99	56,13	57,68	186M	15.942
02/10/2020	-0,74%	-0,42	56,70	56,80	56,50	58,20	245M	18.248
01/10/2020	0,79%	0,45	57,12	56,40	55,25	57,33	241M	19.102
30/09/2020	-0,21%	-0,12	56,67	57,19	56,16	58,02	304M	22.850
29/09/2020	0,25%	0,14	56,79	56,80	55,36	57,19	331M	31.360
28/09/2020	-3,98%	-2,35	56,65	59,01	56,53	59,19	422M	33.928
25/09/2020	1,74%	1,01	59,00	57,30	57,00	59,00	315M	23.548
24/09/2020	-1,66%	-0,98	57,99	58,60	57,36	59,15	454M	33.772
23/09/2020	13,97%	7,23	58,97	59,90	57,19	60,29	1.833M	86.713
22/09/2020	1,83%	0,93	51,74	50,86	50,58	51,96	121M	12.144
21/09/2020	-3,59%	-1,89	50,81	51,80	49,98	52,10	456M	28.270
18/09/2020	-0,47%	-0,25	52,70	52,58	52,18	53,39	304M	15.397
17/09/2020	0,51%	0,27	52,95	52,13	52,09	53,20	168M	14.216
16/09/2020	-0,27%	-0,14	52,68	53,10	52,50	53,40	163M	11.451
15/09/2020	-0,02%	-0,01	52,82	52,98	52,04	53,31	255M	19.786
14/09/2020	4,53%	2,29	52,83	51,02	50,98	53,00	218M	18.166
11/09/2020	-2,66%	-1,38	50,54	52,16	50,30	52,50	285M	28.297
10/09/2020	-5,38%	-2,95	51,92	54,80	51,70	54,80	461M	33.269
09/09/2020	2,12%	1,14	54,87	54,07	53,11	55,47	423M	28.721
08/09/2020	5,87%	2,98	53,73	50,04	49,87	54,10	534M	39.084
04/09/2020	0,12%	0,06	50,75	51,05	48,85	52,12	271M	28.351
03/09/2020	-0,71%	-0,36	50,69	51,05	50,40	52,09	241M	20.770
02/09/2020	1,29%	0,65	51,05	50,34	49,74	51,27	273M	24.500
01/09/2020	4,50%	2,17	50,40	48,65	48,53	50,49	271M	25.436
31/08/2020	-3,54%	-1,77	48,23	49,09	48,23	49,74	338M	19.104
28/08/2020	1,81%	0,89	50,00	49,11	48,85	50,74	224M	21.819
27/08/2020	1,43%	0,69	49,11	48,50	48,15	49,36	152M	13.941
26/08/2020	-1,53%	-0,75	48,42	48,90	47,04	49,58	208M	23.058
25/08/2020	0,27%	0,13	49,17	49,04	48,83	49,95	118M	11.397
24/08/2020	0,14%	0,07	49,04	49,02	48,23	49,41	168M	12.668
21/08/2020	-1,94%	-0,97	48,97	49,66	48,48	49,73	216M	17.762
20/08/2020	1,90%	0,93	49,94	47,60	47,40	50,05	468M	29.992
19/08/2020	-1,19%	-0,59	49,01	49,25	48,47	49,69	168M	17.250
18/08/2020	3,94%	1,88	49,60	48,70	48,39	50,01	253M	24.004
17/08/2020	-3,75%	-1,86	47,72	49,85	46,39	49,92	488M	37.242
14/08/2020	1,14%	0,56	49,58	49,11	48,81	50,10	272M	20.816
13/08/2020	-2,83%	-1,43	49,02	50,51	48,96	52,44	591M	40.419
12/08/2020	-0,67%	-0,34	50,45	51,19	49,50	51,42	245M	23.753
11/08/2020	-0,24%	-0,12	50,79	51,40	50,70	52,34	206M	17.888
10/08/2020	0,20%	0,10	50,91	51,07	50,33	51,70	173M	16.264
07/08/2020	-1,59%	-0,82	50,81	50,63	50,58	52,53	414M	28.370
06/08/2020	1,22%	0,62	51,63	51,07	51,02	52,57	267M	28.165
05/08/2020	2,22%	1,11	51,01	50,91	50,50	51,90	413M	34.514
04/08/2020	-0,78%	-0,39	49,90	50,15	49,19	51,90	478M	39.120
03/08/2020	-1,24%	-0,63	50,29	51,11	49,62	52,14	517M	34.724
31/07/2020	1,92%	0,96	50,92	49,39	49,33	53,00	1.508M	75.975
30/07/2020	10,85%	4,89	49,96	46,29	45,80	50,69	1.567M	63.765
29/07/2020	0,40%	0,18	45,07	45,40	44,71	45,54	228M	20.870
28/07/2020	-1,15%	-0,52	44,89	44,96	44,50	45,35	325M	23.690
27/07/2020	1,59%	0,71	45,41	44,72	44,72	46,49	292M	22.727
24/07/2020	-2,57%	-1,18	44,70	46,20	44,32	46,54	321M	31.939
23/07/2020	-1,10%	-0,51	45,88	46,74	45,14	48,07	378M	28.134
22/07/2020	-1,07%	-0,50	46,39	46,94	45,91	47,45	363M	24.167
21/07/2020	1,47%	0,68	46,89	46,48	46,23	47,62	266M	24.001
20/07/2020	0,57%	0,26	46,21	45,95	45,65	46,74	261M	26.354
17/07/2020	3,05%	1,36	45,95	44,77	44,34	46,34	289M	29.929
16/07/2020	-0,34%	-0,15	44,59	44,28	43,80	44,70	141M	14.464
15/07/2020	1,91%	0,84	44,74	44,25	44,01	45,18	203M	20.234
14/07/2020	4,28%	1,80	43,90	42,10	41,75	44,26	281M	25.287
13/07/2020	-3,31%	-1,44	42,10	43,61	41,94	43,95	199M	21.085
10/07/2020	0,48%	0,21	43,54	42,88	42,74	43,89	155M	16.262
09/07/2020	-2,45%	-1,09	43,33	44,60	42,86	44,70	228M	18.173
08/07/2020	-	-	44,42	44,30	43,82	45,22	268M	24.730

Date,Open,High,Low,Close,Volume
20-Jan-21,69.05,70.19,67.90,69.57,237182506
19-Jan-21,71.29,71.31,67.61,68.80,474229467
18-Jan-21,71.34,71.67,70.00,70.69,305633345
15-Jan-21,72.40,73.04,67.25,70.71,751942510
14-Jan-21,71.45,73.93,70.55,73.93,406604151
13-Jan-21,71.21,72.20,70.13,71.05,349318781
12-Jan-21,70.35,71.20,68.54,71.08,311778616
11-Jan-21,70.35,72.28,68.90,69.62,420372167
08-Jan-21,67.00,71.59,66.43,71.00,658497149
07-Jan-21,63.58,67.09,63.18,66.51,410232261
06-Jan-21,67.33,67.60,63.24,63.71,517807505
05-Jan-21,67.85,68.16,66.15,67.38,248472105
04-Jan-21,69.64,69.64,66.82,67.78,257426413
30-Dec-20,67.50,69.29,67.36,68.95,350477955
29-Dec-20,67.37,67.67,66.70,67.06,146118917
28-Dec-20,67.38,67.38,65.85,66.70,213698430
23-Dec-20,65.30,66.90,64.92,66.60,217010836
22-Dec-20,66.35,66.97,64.35,64.88,218247869
21-Dec-20,65.70,67.00,64.02,65.74,208160314
18-Dec-20,67.06,67.56,65.54,66.71,421398337
17-Dec-20,65.80,67.94,65.31,67.13,332335553
16-Dec-20,64.60,65.96,63.81,65.96,300972190
15-Dec-20,63.59,65.15,62.59,64.70,286788696
14-Dec-20,64.11,64.42,63.03,63.29,141137687
11-Dec-20,63.12,63.93,62.50,63.70,197846123
10-Dec-20,64.15,64.52,62.21,63.53,332052448
09-Dec-20,65.88,66.85,63.05,63.87,461684574
08-Dec-20,64.76,65.96,64.75,65.96,272206570
07-Dec-20,67.00,67.13,64.40,64.96,311045890
04-Dec-20,68.24,68.72,66.61,67.02,289387830
03-Dec-20,65.73,69.05,65.34,68.09,322645110
02-Dec-20,65.45,65.99,64.28,65.57,272756312
01-Dec-20,67.95,67.99,65.33,65.45,347788632
30-Nov-20,66.43,69.14,65.70,67.22,500293058
27-Nov-20,65.29,67.30,64.84,66.44,253138580
26-Nov-20,65.16,66.26,64.86,65.44,180926955
25-Nov-20,65.51,66.50,64.59,65.75,196625852
24-Nov-20,65.51,66.07,64.85,65.60,193442161
23-Nov-20,65.85,66.08,64.86,65.36,150995967
20-Nov-20,65.75,66.17,64.62,65.29,165309374
19-Nov-20,64.22,65.93,62.90,65.48,250322680
18-Nov-20,65.95,66.19,63.95,64.49,403180060
17-Nov-20,66.68,67.41,65.61,66.00,313931900
16-Nov-20,67.66,68.04,65.15,66.82,233705505
13-Nov-20,65.99,67.25,65.70,67.00,286243382
12-Nov-20,67.00,67.03,64.20,65.45,280710611
11-Nov-20,65.45,68.10,65.27,66.22,296747078
10-Nov-20,66.11,68.37,66.01,66.32,456759020
09-Nov-20,69.00,70.00,65.50,66.10,535098522
06-Nov-20,67.34,68.16,66.86,68.00,324023675
05-Nov-20,67.38,68.59,66.90,67.88,377084802
04-Nov-20,64.30,66.95,64.17,66.30,349183077
03-Nov-20,61.89,64.32,61.78,63.77,457208164
30-Oct-20,62.10,62.46,60.35,60.68,390070155
29-Oct-20,61.93,62.76,60.87,62.56,386383407
28-Oct-20,64.57,64.57,62.09,62.55,520944791
27-Oct-20,63.98,66.22,63.34,64.57,634121505
26-Oct-20,62.60,63.31,61.81,62.89,148616835
23-Oct-20,64.00,64.57,61.95,62.56,299826729
22-Oct-20,62.90,64.19,62.50,64.00,289309227
21-Oct-20,64.35,65.23,62.54,62.89,344646225
20-Oct-20,62.35,64.90,62.19,64.47,344918881
19-Oct-20,62.58,63.50,61.62,61.68,206861551
16-Oct-20,62.01,62.84,61.43,62.27,294913410
15-Oct-20,60.65,63.07,60.07,62.38,396278595
14-Oct-20,59.38,61.75,59.27,61.69,293085516
13-Oct-20,60.12,60.65,58.78,59.37,280049950
09-Oct-20,59.57,61.10,59.09,60.15,369628508
08-Oct-20,57.14,59.97,57.07,59.96,381837145
07-Oct-20,57.35,57.85,55.87,56.89,269726557
06-Oct-20,57.75,58.46,56.80,57.31,249661750
05-Oct-20,56.99,57.68,56.13,57.25,186366116
02-Oct-20,56.80,58.20,56.50,56.70,244631298
01-Oct-20,56.40,57.33,55.25,57.12,240926703
30-Sep-20,57.19,58.02,56.16,56.67,303940457
29-Sep-20,56.80,57.19,55.36,56.79,331137138
28-Sep-20,59.01,59.19,56.53,56.65,422435852
25-Sep-20,57.30,59.00,57.00,59.00,315057245
24-Sep-20,58.60,59.15,57.36,57.99,453851340
23-Sep-20,59.90,60.29,57.19,58.97,1833190944
22-Sep-20,50.86,51.96,50.58,51.74,120979485
21-Sep-20,51.80,52.10,49.98,50.81,456451328
18-Sep-20,52.58,53.39,52.18,52.70,304366864
17-Sep-20,52.13,53.20,52.09,52.95,167799209
16-Sep-20,53.10,53.40,52.50,52.68,162832632
15-Sep-20,52.98,53.31,52.04,52.82,255003945
14-Sep-20,51.02,53.00,50.98,52.83,218070318
11-Sep-20,52.16,52.50,50.30,50.54,284504755
10-Sep-20,54.80,54.80,51.70,51.92,461293673
09-Sep-20,54.07,55.47,53.11,54.87,423219440
08-Sep-20,50.04,54.10,49.87,53.73,534481262
04-Sep-20,51.05,52.12,48.85,50.75,271414732
03-Sep-20,51.05,52.09,50.40,50.69,240599123
02-Sep-20,50.34,51.27,49.74,51.05,272954578
01-Sep-20,48.65,50.49,48.53,50.40,270766207
31-Aug-20,49.09,49.74,48.23,48.23,338089129
28-Aug-20,49.11,50.74,48.85,50.00,223731934
27-Aug-20,48.50,49.36,48.15,49.11,152394412
26-Aug-20,48.90,49.58,47.04,48.42,207798902
25-Aug-20,49.04,49.95,48.83,49.17,117767480
24-Aug-20,49.02,49.41,48.23,49.04,167859864
21-Aug-20,49.66,49.73,48.48,48.97,216250845
20-Aug-20,47.60,50.05,47.40,49.94,467950940
19-Aug-20,49.25,49.69,48.47,49.01,167587312
18-Aug-20,48.70,50.01,48.39,49.60,252549834
17-Aug-20,49.85,49.92,46.39,47.72,487849329
14-Aug-20,49.11,50.10,48.81,49.58,272301153
13-Aug-20,50.51,52.44,48.96,49.02,590961512
12-Aug-20,51.19,51.42,49.50,50.45,244872327
11-Aug-20,51.40,52.34,50.70,50.79,205690543
10-Aug-20,51.07,51.70,50.33,50.91,172800754
07-Aug-20,50.63,52.53,50.58,50.81,414074071
06-Aug-20,51.07,52.57,51.02,51.63,267059414
05-Aug-20,50.91,51.90,50.50,51.01,413407949
04-Aug-20,50.15,51.90,49.19,49.90,477891685
03-Aug-20,51.11,52.14,49.62,50.29,517177897
31-Jul-20,49.39,53.00,49.33,50.92,1507700306
30-Jul-20,46.29,50.69,45.80,49.96,1566990416
29-Jul-20,45.40,45.54,44.71,45.07,228122931
28-Jul-20,44.96,45.35,44.50,44.89,325458907
27-Jul-20,44.72,46.49,44.72,45.41,292035421
24-Jul-20,46.20,46.54,44.32,44.70,320927170
23-Jul-20,46.74,48.07,45.14,45.88,378354085
22-Jul-20,46.94,47.45,45.91,46.39,363225343
21-Jul-20,46.48,47.62,46.23,46.89,266282113
20-Jul-20,45.95,46.74,45.65,46.21,260588041
17-Jul-20,44.77,46.34,44.34,45.95,289475968
16-Jul-20,44.28,44.70,43.80,44.59,141188969
15-Jul-20,44.25,45.18,44.01,44.74,202759211
14-Jul-20,42.10,44.26,41.75,43.90,281451501
13-Jul-20,43.61,43.95,41.94,42.10,199040184
10-Jul-20,42.88,43.89,42.74,43.54,154826808
09-Jul-20,44.60,44.70,42.86,43.33,227661103
08-Jul-20,44.30,45.22,43.82,44.42,268318049

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RENT3

cotações, gráficos e mais...