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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações RENT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/12/2018	-2,05%	-0,58	27,72	28,08	27,53	28,43	109M	13.652
14/12/2018	1,25%	0,35	28,30	27,80	27,57	28,47	181M	18.223
13/12/2018	0,14%	0,04	27,95	28,00	27,81	28,53	119M	16.274
12/12/2018	2,50%	0,68	27,91	27,30	27,30	28,44	164M	26.505
11/12/2018	1,57%	0,42	27,23	27,00	26,84	27,60	170M	14.592
10/12/2018	-0,96%	-0,26	26,81	27,18	26,61	27,25	122M	12.438
07/12/2018	-0,11%	-0,03	27,07	27,22	26,85	27,78	168M	17.378
06/12/2018	2,26%	0,60	27,10	26,24	26,04	27,18	128M	22.645
05/12/2018	0,49%	0,13	26,50	26,56	26,28	26,83	51M	9.310
04/12/2018	-0,72%	-0,19	26,37	26,78	25,91	27,05	127M	21.532
03/12/2018	-1,30%	-0,35	26,56	27,40	26,53	27,53	156M	24.602
30/11/2018	-3,27%	-0,91	26,91	27,75	26,87	27,75	200M	17.416
29/11/2018	-0,71%	-0,20	27,82	27,73	27,50	28,19	126M	12.902
28/11/2018	0,07%	0,02	28,02	28,16	27,41	28,33	198M	20.046
27/11/2018	1,49%	0,41	28,00	27,81	27,48	28,70	132M	17.228
26/11/2018	-1,11%	-0,31	27,59	28,30	27,34	28,58	102M	14.490
23/11/2018	0,25%	0,07	27,90	27,83	27,37	28,00	71M	8.348
22/11/2018	-1,45%	-0,41	27,83	27,97	27,69	28,22	61M	6.883
21/11/2018	-0,46%	-0,13	28,24	27,85	27,45	28,32	93M	12.214
19/11/2018	2,27%	0,63	28,37	27,66	27,20	28,40	122M	15.188
16/11/2018	3,39%	0,91	27,74	27,18	26,48	27,74	159M	26.133
14/11/2018	0,07%	0,02	26,83	26,97	26,33	27,21	105M	16.839
13/11/2018	-1,54%	-0,42	26,81	27,40	26,50	27,58	107M	18.460
12/11/2018	1,00%	0,27	27,23	27,17	26,88	27,69	92M	14.355
09/11/2018	1,28%	0,34	26,96	26,62	26,21	27,20	103M	18.348
08/11/2018	-3,73%	-1,03	26,62	27,89	26,60	28,09	134M	18.647
07/11/2018	-2,64%	-0,75	27,65	28,49	27,30	28,67	140M	20.483
06/11/2018	-0,35%	-0,10	28,40	28,37	27,96	28,67	79M	13.516
05/11/2018	-1,28%	-0,37	28,50	28,87	28,22	29,08	145M	19.613
01/11/2018	0,42%	0,12	28,87	28,80	28,44	29,40	168M	22.836
31/10/2018	3,57%	0,99	28,75	27,80	27,20	28,75	324M	24.947
30/10/2018	5,59%	1,47	27,76	26,74	26,43	27,76	207M	28.739
29/10/2018	-1,24%	-0,33	26,29	27,12	25,73	27,68	249M	30.863
26/10/2018	2,38%	0,62	26,62	26,02	25,48	26,62	178M	26.736
25/10/2018	2,97%	0,75	26,00	25,25	24,35	26,66	237M	34.190
24/10/2018	-2,32%	-0,60	25,25	25,99	25,15	26,31	197M	20.516
23/10/2018	-0,77%	-0,20	25,85	25,80	25,55	26,12	130M	15.071
22/10/2018	2,08%	0,53	26,05	25,77	25,72	26,48	107M	13.064
19/10/2018	2,24%	0,56	25,52	25,18	25,15	25,72	94M	11.445
18/10/2018	-2,31%	-0,59	24,96	25,59	24,62	25,59	135M	19.579
17/10/2018	1,15%	0,29	25,55	25,00	24,92	25,82	126M	18.851
16/10/2018	5,25%	1,26	25,26	24,40	24,31	25,44	138M	20.456
15/10/2018	-0,41%	-0,10	24,00	24,52	23,73	24,60	109M	19.168
11/10/2018	-0,25%	-0,06	24,10	24,32	23,80	24,85	136M	20.837
10/10/2018	-2,42%	-0,60	24,16	24,40	24,03	24,79	170M	21.466
09/10/2018	-2,21%	-0,56	24,76	25,35	24,44	25,39	186M	30.289
08/10/2018	4,84%	1,17	25,32	26,00	25,09	26,17	244M	39.648
05/10/2018	0,84%	0,20	24,15	24,10	23,65	24,49	106M	15.462
04/10/2018	-2,44%	-0,60	23,95	24,47	23,37	24,47	158M	19.718
03/10/2018	7,21%	1,65	24,55	24,50	23,83	25,04	297M	35.407
02/10/2018	4,76%	1,04	22,90	22,50	22,26	23,15	357M	28.816
01/10/2018	-3,91%	-0,89	21,86	22,77	21,85	23,08	117M	11.330
28/09/2018	-1,34%	-0,31	22,75	22,63	22,42	23,20	46M	6.769
27/09/2018	1,90%	0,43	23,06	22,50	22,50	23,30	65M	16.765
26/09/2018	0,67%	0,15	22,63	22,40	22,30	22,91	83M	21.072
25/09/2018	-1,36%	-0,31	22,48	22,35	22,14	22,51	179M	15.512
24/09/2018	-3,35%	-0,79	22,79	23,49	22,55	23,49	66M	13.015
21/09/2018	3,88%	0,88	23,58	23,00	22,83	23,80	100M	12.600
20/09/2018	-0,35%	-0,08	22,70	22,85	22,42	23,21	52M	6.237
19/09/2018	-0,96%	-0,22	22,78	22,66	22,32	23,30	73M	15.343
18/09/2018	3,05%	0,68	23,00	22,16	22,01	23,26	116M	16.469
17/09/2018	5,53%	1,17	22,32	21,04	21,04	22,37	130M	15.318
14/09/2018	0,95%	0,20	21,15	20,91	20,72	21,41	92M	8.935
13/09/2018	-3,68%	-0,80	20,95	22,00	20,76	22,00	125M	17.270
12/09/2018	-0,41%	-0,09	21,75	21,93	21,48	22,12	139M	17.345
11/09/2018	0,51%	0,11	21,84	21,24	21,10	21,84	59M	10.195
10/09/2018	-0,69%	-0,15	21,73	22,35	21,52	22,35	52M	12.148
06/09/2018	2,29%	0,49	21,88	21,70	21,40	22,10	59M	9.712
05/09/2018	2,30%	0,48	21,39	20,80	20,67	21,60	98M	11.734
04/09/2018	-4,08%	-0,89	20,91	21,78	20,89	21,93	63M	12.385
03/09/2018	1,25%	0,27	21,80	21,33	21,27	22,12	40M	7.276
31/08/2018	0,47%	0,10	21,53	21,37	21,14	21,88	83M	10.899
30/08/2018	-4,97%	-1,12	21,43	22,30	21,36	22,38	110M	16.991
29/08/2018	-1,61%	-0,37	22,55	22,93	22,48	23,02	150M	17.332
28/08/2018	0,61%	0,14	22,92	22,60	22,38	22,92	96M	13.430
27/08/2018	3,97%	0,87	22,78	22,08	21,92	22,78	60M	11.651
24/08/2018	2,00%	0,43	21,91	21,80	21,41	22,14	64M	12.725
23/08/2018	-4,70%	-1,06	21,48	22,33	21,28	22,81	116M	21.035
22/08/2018	4,84%	1,04	22,54	21,40	21,26	22,60	141M	17.184
21/08/2018	-4,66%	-1,05	21,50	22,31	21,31	22,44	116M	20.357
20/08/2018	0,94%	0,21	22,55	22,22	21,93	22,82	93M	16.013
17/08/2018	-1,24%	-0,28	22,34	22,35	21,64	22,67	109M	20.822
16/08/2018	-0,70%	-0,16	22,62	23,00	22,43	23,18	195M	17.775
15/08/2018	-3,47%	-0,82	22,78	23,30	22,67	23,38	81M	13.726
14/08/2018	0,25%	0,06	23,60	23,84	23,38	24,07	48M	8.260
13/08/2018	1,38%	0,32	23,54	23,00	22,90	23,63	108M	12.028
10/08/2018	-3,29%	-0,79	23,22	23,80	22,89	23,99	118M	14.250
09/08/2018	-2,44%	-0,60	24,01	24,48	23,76	24,68	111M	15.547
08/08/2018	-3,07%	-0,78	24,61	25,20	24,42	25,36	130M	13.583
07/08/2018	0,00%	0,00	25,39	25,30	24,84	25,68	141M	18.890
06/08/2018	2,21%	0,55	25,39	24,86	24,65	25,57	84M	14.080
03/08/2018	4,72%	1,12	24,84	23,70	23,67	24,91	119M	13.797
02/08/2018	-0,96%	-0,23	23,72	23,75	23,30	23,86	52M	10.800
01/08/2018	0,84%	0,20	23,95	23,79	23,51	24,24	90M	13.148
31/07/2018	-4,89%	-1,22	23,75	25,00	23,12	25,12	139M	24.104
30/07/2018	0,60%	0,15	24,97	24,89	24,59	25,20	54M	12.324
27/07/2018	-2,40%	-0,61	24,82	25,47	24,28	25,49	156M	23.022
26/07/2018	-0,86%	-0,22	25,43	25,59	25,14	25,84	84M	12.208
25/07/2018	0,27%	0,07	25,65	25,62	25,53	25,96	115M	12.945
24/07/2018	3,77%	0,93	25,58	24,86	24,85	25,63	109M	14.697
23/07/2018	-2,57%	-0,65	24,65	25,05	24,50	25,20	79M	11.022

Date,Open,High,Low,Close,Volume
17-Dec-18,28.08,28.43,27.53,27.72,109381185
14-Dec-18,27.80,28.47,27.57,28.30,180966787
13-Dec-18,28.00,28.53,27.81,27.95,119025186
12-Dec-18,27.30,28.44,27.30,27.91,164039479
11-Dec-18,27.00,27.60,26.84,27.23,169523818
10-Dec-18,27.18,27.25,26.61,26.81,121857969
07-Dec-18,27.22,27.78,26.85,27.07,168062159
06-Dec-18,26.24,27.18,26.04,27.10,127838497
05-Dec-18,26.56,26.83,26.28,26.50,50699374
04-Dec-18,26.78,27.05,25.91,26.37,126812662
03-Dec-18,27.40,27.53,26.53,26.56,156434913
30-Nov-18,27.75,27.75,26.87,26.91,199681480
29-Nov-18,27.73,28.19,27.50,27.82,125835647
28-Nov-18,28.16,28.33,27.41,28.02,198109130
27-Nov-18,27.81,28.70,27.48,28.00,131629283
26-Nov-18,28.30,28.58,27.34,27.59,101677843
23-Nov-18,27.83,28.00,27.37,27.90,70530293
22-Nov-18,27.97,28.22,27.69,27.83,60725242
21-Nov-18,27.85,28.32,27.45,28.24,93294172
19-Nov-18,27.66,28.40,27.20,28.37,122279234
16-Nov-18,27.18,27.74,26.48,27.74,159474703
14-Nov-18,26.97,27.21,26.33,26.83,104997696
13-Nov-18,27.40,27.58,26.50,26.81,106603154
12-Nov-18,27.17,27.69,26.88,27.23,92394941
09-Nov-18,26.62,27.20,26.21,26.96,102886325
08-Nov-18,27.89,28.09,26.60,26.62,134267264
07-Nov-18,28.49,28.67,27.30,27.65,139903684
06-Nov-18,28.37,28.67,27.96,28.40,78941257
05-Nov-18,28.87,29.08,28.22,28.50,145277112
01-Nov-18,28.80,29.40,28.44,28.87,168253638
31-Oct-18,27.80,28.75,27.20,28.75,324052676
30-Oct-18,26.74,27.76,26.43,27.76,206588197
29-Oct-18,27.12,27.68,25.73,26.29,249316315
26-Oct-18,26.02,26.62,25.48,26.62,178143141
25-Oct-18,25.25,26.66,24.35,26.00,236673177
24-Oct-18,25.99,26.31,25.15,25.25,197378263
23-Oct-18,25.80,26.12,25.55,25.85,129660926
22-Oct-18,25.77,26.48,25.72,26.05,107046716
19-Oct-18,25.18,25.72,25.15,25.52,93722326
18-Oct-18,25.59,25.59,24.62,24.96,135119573
17-Oct-18,25.00,25.82,24.92,25.55,125969079
16-Oct-18,24.40,25.44,24.31,25.26,137587748
15-Oct-18,24.52,24.60,23.73,24.00,109494610
11-Oct-18,24.32,24.85,23.80,24.10,135672307
10-Oct-18,24.40,24.79,24.03,24.16,170272522
09-Oct-18,25.35,25.39,24.44,24.76,185626528
08-Oct-18,26.00,26.17,25.09,25.32,243656046
05-Oct-18,24.10,24.49,23.65,24.15,105776764
04-Oct-18,24.47,24.47,23.37,23.95,157888101
03-Oct-18,24.50,25.04,23.83,24.55,296826713
02-Oct-18,22.50,23.15,22.26,22.90,356926569
01-Oct-18,22.77,23.08,21.85,21.86,116760599
28-Sep-18,22.63,23.20,22.42,22.75,46275691
27-Sep-18,22.50,23.30,22.50,23.06,64646546
26-Sep-18,22.40,22.91,22.30,22.63,83490250
25-Sep-18,22.35,22.51,22.14,22.48,178828066
24-Sep-18,23.49,23.49,22.55,22.79,65826704
21-Sep-18,23.00,23.80,22.83,23.58,100416723
20-Sep-18,22.85,23.21,22.42,22.70,52494543
19-Sep-18,22.66,23.30,22.32,22.78,73377235
18-Sep-18,22.16,23.26,22.01,23.00,116486941
17-Sep-18,21.04,22.37,21.04,22.32,130166179
14-Sep-18,20.91,21.41,20.72,21.15,92292234
13-Sep-18,22.00,22.00,20.76,20.95,124641334
12-Sep-18,21.93,22.12,21.48,21.75,139396170
11-Sep-18,21.24,21.84,21.10,21.84,59341742
10-Sep-18,22.35,22.35,21.52,21.73,51864874
06-Sep-18,21.70,22.10,21.40,21.88,59025820
05-Sep-18,20.80,21.60,20.67,21.39,97816620
04-Sep-18,21.78,21.93,20.89,20.91,63063567
03-Sep-18,21.33,22.12,21.27,21.80,39768699
31-Aug-18,21.37,21.88,21.14,21.53,83032800
30-Aug-18,22.30,22.38,21.36,21.43,109500482
29-Aug-18,22.93,23.02,22.48,22.55,150001571
28-Aug-18,22.60,22.92,22.38,22.92,96424130
27-Aug-18,22.08,22.78,21.92,22.78,60105520
24-Aug-18,21.80,22.14,21.41,21.91,63811928
23-Aug-18,22.33,22.81,21.28,21.48,116206926
22-Aug-18,21.40,22.60,21.26,22.54,141425340
21-Aug-18,22.31,22.44,21.31,21.50,116206696
20-Aug-18,22.22,22.82,21.93,22.55,93466283
17-Aug-18,22.35,22.67,21.64,22.34,109094717
16-Aug-18,23.00,23.18,22.43,22.62,195103330
15-Aug-18,23.30,23.38,22.67,22.78,80901209
14-Aug-18,23.84,24.07,23.38,23.60,47579007
13-Aug-18,23.00,23.63,22.90,23.54,107603827
10-Aug-18,23.80,23.99,22.89,23.22,118111005
09-Aug-18,24.48,24.68,23.76,24.01,111415183
08-Aug-18,25.20,25.36,24.42,24.61,129822880
07-Aug-18,25.30,25.68,24.84,25.39,140917273
06-Aug-18,24.86,25.57,24.65,25.39,84112815
03-Aug-18,23.70,24.91,23.67,24.84,118540906
02-Aug-18,23.75,23.86,23.30,23.72,51875953
01-Aug-18,23.79,24.24,23.51,23.95,89794819
31-Jul-18,25.00,25.12,23.12,23.75,138760153
30-Jul-18,24.89,25.20,24.59,24.97,54195727
27-Jul-18,25.47,25.49,24.28,24.82,156105161
26-Jul-18,25.59,25.84,25.14,25.43,83932943
25-Jul-18,25.62,25.96,25.53,25.65,115309793
24-Jul-18,24.86,25.63,24.85,25.58,109175417
23-Jul-18,25.05,25.20,24.50,24.65,79100582
20-Jul-18,25.37,25.60,25.00,25.30,79100582
19-Jul-18,24.50,24.55,23.57,24.55,79100582
18-Jul-18,24.44,24.85,24.09,24.70,79100582
17-Jul-18,23.56,24.58,23.36,24.44,79100582
16-Jul-18,23.91,24.11,23.37,23.39,79100582
13-Jul-18,22.87,23.98,22.79,23.73,79100582
12-Jul-18,22.69,23.15,22.35,22.88,79100582
11-Jul-18,22.92,23.19,22.44,22.47,79100582
10-Jul-18,23.00,23.57,22.87,23.40,79100582
06-Jul-18,22.95,23.24,22.41,22.82,79100582
05-Jul-18,24.01,24.41,22.96,23.20,79100582
04-Jul-18,23.35,23.69,23.34,23.55,79100582
03-Jul-18,23.26,23.89,23.20,23.45,79100582
02-Jul-18,23.61,23.61,22.77,23.12,79100582
29-Jun-18,23.73,23.97,23.57,23.73,79100582
28-Jun-18,23.18,23.69,22.71,23.69,79100582
27-Jun-18,24.00,24.10,22.85,23.18,79100582
26-Jun-18,23.13,24.39,22.90,24.21,79100582
25-Jun-18,23.17,23.40,22.84,23.11,79100582
22-Jun-18,22.51,23.37,22.51,22.82,79100582
21-Jun-18,22.82,23.29,22.20,22.20,79100582
20-Jun-18,24.19,24.21,22.76,23.20,79100582
19-Jun-18,22.20,24.27,22.10,23.93,79100582
18-Jun-18,22.42,22.58,21.78,22.48,79100582
15-Jun-18,23.03,23.30,22.11,22.64,79100582
14-Jun-18,24.06,24.20,23.20,23.28,79100582
13-Jun-18,23.53,24.38,23.46,23.90,79100582
12-Jun-18,22.92,23.94,22.67,23.44,79100582
11-Jun-18,24.00,24.25,22.87,23.11,79100582
08-Jun-18,23.32,24.48,22.45,24.00,79100582
07-Jun-18,23.13,23.36,20.86,23.30,79100582
06-Jun-18,24.85,24.99,23.54,24.00,79100582
05-Jun-18,26.33,26.50,24.73,24.86,79100582

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RENT3