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
22/06/2021	-0,35%	-0,22	63,00	63,37	62,12	63,37	313M	21.513
21/06/2021	0,65%	0,41	63,22	63,18	62,82	63,70	127M	9.966
18/06/2021	0,37%	0,23	62,81	62,25	62,07	63,97	324M	14.464
17/06/2021	-2,40%	-1,54	62,58	63,78	62,55	64,43	363M	18.675
16/06/2021	-0,43%	-0,28	64,12	64,77	63,27	64,87	375M	23.305
15/06/2021	-0,25%	-0,16	64,40	64,88	64,01	65,13	188M	11.320
14/06/2021	0,81%	0,52	64,56	64,52	64,30	65,28	311M	13.085
11/06/2021	-2,08%	-1,36	64,04	65,61	63,25	65,66	353M	14.558
10/06/2021	-0,21%	-0,14	65,40	65,99	64,53	66,17	221M	16.463
09/06/2021	-1,77%	-1,18	65,54	66,99	65,51	67,22	308M	17.189
08/06/2021	-0,42%	-0,28	66,72	66,58	66,00	67,50	195M	12.881

07/06/2021	0,53%	0,35	67,00	66,36	65,70	67,86	273M	17.101
04/06/2021	2,97%	1,92	66,65	64,70	64,18	66,72	524M	22.504
02/06/2021	0,89%	0,57	64,73	64,34	63,81	64,98	232M	15.708
01/06/2021	2,41%	1,51	64,16	62,82	62,60	64,59	484M	31.349
31/05/2021	1,15%	0,71	62,65	61,52	61,52	62,75	230M	19.814
28/05/2021	0,32%	0,20	61,94	61,75	60,71	62,22	249M	17.321
27/05/2021	-2,62%	-1,66	61,74	63,82	60,82	63,82	651M	30.077
26/05/2021	0,32%	0,20	63,40	63,83	62,87	64,68	311M	23.071
25/05/2021	-1,63%	-1,05	63,20	64,54	62,89	65,40	246M	17.768
24/05/2021	2,18%	1,37	64,25	63,14	63,13	64,93	297M	21.341
21/05/2021	0,66%	0,41	62,88	62,51	61,94	63,72	311M	21.965
20/05/2021	4,53%	2,71	62,47	60,09	59,80	62,71	454M	26.783
19/05/2021	-2,03%	-1,24	59,76	61,99	59,11	61,99	467M	28.176
18/05/2021	1,80%	1,08	61,00	59,63	59,19	61,25	325M	18.210
17/05/2021	1,92%	1,13	59,92	58,56	58,15	59,98	213M	16.194
14/05/2021	0,00%	0,00	58,79	59,76	58,03	60,35	483M	30.769
13/05/2021	0,84%	0,49	58,79	59,17	58,43	59,88	264M	19.061
12/05/2021	-7,22%	-4,54	58,30	61,60	58,00	62,23	516M	39.514
11/05/2021	-0,17%	-0,11	62,84	62,29	61,45	62,90	268M	14.480
10/05/2021	-0,41%	-0,26	62,95	63,29	62,31	63,29	205M	17.992
07/05/2021	2,33%	1,44	63,21	62,11	61,76	63,33	191M	15.312
06/05/2021	0,28%	0,17	61,77	61,90	61,05	62,07	252M	17.319
05/05/2021	-1,82%	-1,14	61,60	63,06	61,00	63,39	378M	23.594
04/05/2021	-2,14%	-1,37	62,74	62,20	60,90	62,83	1.102M	40.499
03/05/2021	-0,30%	-0,19	64,11	64,80	62,51	65,28	368M	25.359
30/04/2021	1,47%	0,93	64,30	62,30	62,30	64,55	535M	31.326
29/04/2021	0,40%	0,25	63,37	63,22	62,48	63,68	210M	19.371
28/04/2021	3,41%	2,08	63,12	61,46	60,85	63,24	292M	21.138
27/04/2021	-1,42%	-0,88	61,04	61,85	60,50	62,34	175M	15.056
26/04/2021	0,36%	0,22	61,92	62,02	60,88	62,20	151M	14.733
23/04/2021	1,36%	0,83	61,70	60,87	60,81	62,37	301M	21.974
22/04/2021	-1,47%	-0,91	60,87	62,89	60,35	62,89	232M	20.225
20/04/2021	-1,06%	-0,66	61,78	62,14	61,24	62,85	308M	19.198
19/04/2021	-2,71%	-1,74	62,44	64,18	61,56	64,30	303M	21.400
16/04/2021	0,91%	0,58	64,18	64,14	62,85	64,81	326M	18.996
15/04/2021	-0,08%	-0,05	63,60	63,62	62,78	64,50	232M	13.226
14/04/2021	0,71%	0,45	63,65	63,43	62,78	64,10	249M	15.056
13/04/2021	0,35%	0,22	63,20	63,28	62,02	63,44	232M	14.684
12/04/2021	-0,02%	-0,01	62,98	63,19	62,47	63,44	184M	12.323
09/04/2021	-0,96%	-0,61	62,99	63,28	62,51	63,68	172M	13.409
08/04/2021	1,92%	1,20	63,60	62,54	62,02	63,90	288M	19.838
07/04/2021	0,06%	0,04	62,40	61,95	61,50	62,99	191M	16.940
06/04/2021	1,35%	0,83	62,36	61,75	61,32	62,99	211M	19.173
05/04/2021	2,48%	1,49	61,53	61,08	60,38	62,19	237M	20.612
01/04/2021	0,52%	0,31	60,04	59,92	58,90	60,62	342M	23.980
31/03/2021	-0,12%	-0,07	59,73	60,05	58,73	60,84	299M	26.285
30/03/2021	3,91%	2,25	59,80	57,29	57,15	59,89	272M	24.681
29/03/2021	0,21%	0,12	57,55	57,37	56,95	58,24	266M	23.965
26/03/2021	1,11%	0,63	57,43	56,26	55,78	57,75	393M	18.726
25/03/2021	3,03%	1,67	56,80	55,00	54,53	57,33	360M	28.341
24/03/2021	-2,51%	-1,42	55,13	56,98	54,77	57,25	247M	22.460
23/03/2021	-2,23%	-1,29	56,55	57,78	55,90	57,78	278M	23.284
22/03/2021	-2,46%	-1,46	57,84	58,12	57,25	59,26	191M	17.066
19/03/2021	2,68%	1,55	59,30	57,77	57,55	60,00	443M	24.187
18/03/2021	-3,40%	-2,03	57,75	58,26	57,44	59,32	221M	18.243
17/03/2021	3,07%	1,78	59,78	57,20	56,90	59,99	280M	20.512
16/03/2021	-2,26%	-1,34	58,00	59,05	56,78	59,72	288M	22.040
15/03/2021	-0,27%	-0,16	59,34	59,20	58,58	60,52	299M	19.066
12/03/2021	-0,08%	-0,05	59,50	59,01	58,05	59,90	212M	21.693
11/03/2021	5,32%	3,01	59,55	57,69	56,32	60,09	511M	36.286
10/03/2021	1,73%	0,96	56,54	56,07	54,61	56,70	319M	30.320
09/03/2021	0,83%	0,46	55,58	55,21	54,34	57,16	413M	35.832
08/03/2021	-9,39%	-5,71	55,12	58,88	54,33	59,47	601M	54.580
05/03/2021	-0,15%	-0,09	60,83	61,00	58,41	61,17	374M	29.589
04/03/2021	3,57%	2,10	60,92	59,40	58,49	62,24	600M	43.362
03/03/2021	0,38%	0,22	58,82	58,27	55,46	59,41	514M	38.177
02/03/2021	-0,95%	-0,56	58,60	57,50	56,38	60,02	551M	42.723
01/03/2021	2,00%	1,16	59,16	57,94	57,58	60,81	380M	33.851
26/02/2021	-3,11%	-1,86	58,00	61,26	57,16	61,26	599M	45.949
25/02/2021	-1,12%	-0,68	59,86	60,59	59,20	61,73	441M	31.542
24/02/2021	-1,24%	-0,76	60,54	61,62	60,29	62,59	346M	23.756
23/02/2021	0,34%	0,21	61,30	61,40	60,13	61,50	426M	30.343
22/02/2021	-6,16%	-4,01	61,09	63,39	60,35	63,50	750M	60.810
19/02/2021	0,76%	0,49	65,10	64,53	63,60	65,11	280M	24.382
18/02/2021	-1,97%	-1,30	64,61	66,06	63,79	66,27	390M	31.079
17/02/2021	-1,48%	-0,99	65,91	65,37	65,26	66,80	304M	18.680
12/02/2021	-0,09%	-0,06	66,90	65,95	65,69	67,61	184M	13.717
11/02/2021	-0,58%	-0,39	66,96	68,44	66,01	68,44	185M	17.174
10/02/2021	-1,71%	-1,17	67,35	68,53	66,31	68,82	308M	23.051
09/02/2021	-1,07%	-0,74	68,52	68,87	67,65	69,56	166M	15.756
08/02/2021	0,57%	0,39	69,26	69,21	67,86	70,49	226M	17.861
05/02/2021	-1,05%	-0,73	68,87	70,48	68,53	70,48	215M	16.586
04/02/2021	1,16%	0,80	69,60	68,37	68,02	69,74	343M	21.971
03/02/2021	1,91%	1,29	68,80	67,82	66,88	68,95	400M	22.917
02/02/2021	5,57%	3,56	67,51	65,23	65,02	67,68	485M	32.137
01/02/2021	0,11%	0,07	63,95	64,79	63,73	65,66	350M	25.044
29/01/2021	-5,00%	-3,36	63,88	66,36	63,26	66,84	476M	28.532
28/01/2021	3,64%	2,36	67,24	65,00	64,96	67,67	409M	24.066
27/01/2021	-1,64%	-1,08	64,88	65,75	64,45	66,67	272M	20.664
26/01/2021	-2,30%	-1,55	65,96	67,78	65,25	68,47	439M	20.518
22/01/2021	-0,59%	-0,40	67,51	66,88	66,46	67,74	321M	20.932
21/01/2021	-2,39%	-1,66	67,91	69,91	66,91	69,99	392M	21.138
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	-	-	68,09	65,73	65,34	69,05	323M	25.248

Date,Open,High,Low,Close,Volume
22-Jun-21,63.37,63.37,62.12,63.00,313231742
21-Jun-21,63.18,63.70,62.82,63.22,127159345
18-Jun-21,62.25,63.97,62.07,62.81,323846424
17-Jun-21,63.78,64.43,62.55,62.58,363132101
16-Jun-21,64.77,64.87,63.27,64.12,375237224
15-Jun-21,64.88,65.13,64.01,64.40,188050318
14-Jun-21,64.52,65.28,64.30,64.56,310582015
11-Jun-21,65.61,65.66,63.25,64.04,352522300
10-Jun-21,65.99,66.17,64.53,65.40,220782889
09-Jun-21,66.99,67.22,65.51,65.54,307701176
08-Jun-21,66.58,67.50,66.00,66.72,194984493
07-Jun-21,66.36,67.86,65.70,67.00,272839547
04-Jun-21,64.70,66.72,64.18,66.65,523527796
02-Jun-21,64.34,64.98,63.81,64.73,231741131
01-Jun-21,62.82,64.59,62.60,64.16,483842327
31-May-21,61.52,62.75,61.52,62.65,229588285
28-May-21,61.75,62.22,60.71,61.94,248766102
27-May-21,63.82,63.82,60.82,61.74,650984001
26-May-21,63.83,64.68,62.87,63.40,310891967
25-May-21,64.54,65.40,62.89,63.20,245822098
24-May-21,63.14,64.93,63.13,64.25,296740145
21-May-21,62.51,63.72,61.94,62.88,310965096
20-May-21,60.09,62.71,59.80,62.47,453848912
19-May-21,61.99,61.99,59.11,59.76,466993047
18-May-21,59.63,61.25,59.19,61.00,324617946
17-May-21,58.56,59.98,58.15,59.92,212686348
14-May-21,59.76,60.35,58.03,58.79,483019077
13-May-21,59.17,59.88,58.43,58.79,264200640
12-May-21,61.60,62.23,58.00,58.30,516300605
11-May-21,62.29,62.90,61.45,62.84,268212746
10-May-21,63.29,63.29,62.31,62.95,205139765
07-May-21,62.11,63.33,61.76,63.21,191212589
06-May-21,61.90,62.07,61.05,61.77,251979823
05-May-21,63.06,63.39,61.00,61.60,378398345
04-May-21,62.20,62.83,60.90,62.74,1101967979
03-May-21,64.80,65.28,62.51,64.11,367843390
30-Apr-21,62.30,64.55,62.30,64.30,534526548
29-Apr-21,63.22,63.68,62.48,63.37,209913991
28-Apr-21,61.46,63.24,60.85,63.12,291887797
27-Apr-21,61.85,62.34,60.50,61.04,174938777
26-Apr-21,62.02,62.20,60.88,61.92,151146648
23-Apr-21,60.87,62.37,60.81,61.70,300715627
22-Apr-21,62.89,62.89,60.35,60.87,231899891
20-Apr-21,62.14,62.85,61.24,61.78,307543571
19-Apr-21,64.18,64.30,61.56,62.44,302570318
16-Apr-21,64.14,64.81,62.85,64.18,325535504
15-Apr-21,63.62,64.50,62.78,63.60,232216267
14-Apr-21,63.43,64.10,62.78,63.65,249031077
13-Apr-21,63.28,63.44,62.02,63.20,232397809
12-Apr-21,63.19,63.44,62.47,62.98,183674957
09-Apr-21,63.28,63.68,62.51,62.99,171503429
08-Apr-21,62.54,63.90,62.02,63.60,288339621
07-Apr-21,61.95,62.99,61.50,62.40,191300851
06-Apr-21,61.75,62.99,61.32,62.36,210746619
05-Apr-21,61.08,62.19,60.38,61.53,237170520
01-Apr-21,59.92,60.62,58.90,60.04,342146106
31-Mar-21,60.05,60.84,58.73,59.73,299276748
30-Mar-21,57.29,59.89,57.15,59.80,272362615
29-Mar-21,57.37,58.24,56.95,57.55,265651567
26-Mar-21,56.26,57.75,55.78,57.43,392501901
25-Mar-21,55.00,57.33,54.53,56.80,360282204
24-Mar-21,56.98,57.25,54.77,55.13,247362660
23-Mar-21,57.78,57.78,55.90,56.55,277942540
22-Mar-21,58.12,59.26,57.25,57.84,190898413
19-Mar-21,57.77,60.00,57.55,59.30,443438948
18-Mar-21,58.26,59.32,57.44,57.75,221447235
17-Mar-21,57.20,59.99,56.90,59.78,279931750
16-Mar-21,59.05,59.72,56.78,58.00,287962999
15-Mar-21,59.20,60.52,58.58,59.34,298526494
12-Mar-21,59.01,59.90,58.05,59.50,212414813
11-Mar-21,57.69,60.09,56.32,59.55,510944693
10-Mar-21,56.07,56.70,54.61,56.54,318683484
09-Mar-21,55.21,57.16,54.34,55.58,412751784
08-Mar-21,58.88,59.47,54.33,55.12,600759262
05-Mar-21,61.00,61.17,58.41,60.83,374143731
04-Mar-21,59.40,62.24,58.49,60.92,600483808
03-Mar-21,58.27,59.41,55.46,58.82,514394391
02-Mar-21,57.50,60.02,56.38,58.60,550891091
01-Mar-21,57.94,60.81,57.58,59.16,380405690
26-Feb-21,61.26,61.26,57.16,58.00,599422495
25-Feb-21,60.59,61.73,59.20,59.86,441438400
24-Feb-21,61.62,62.59,60.29,60.54,345951478
23-Feb-21,61.40,61.50,60.13,61.30,425800788
22-Feb-21,63.39,63.50,60.35,61.09,749767156
19-Feb-21,64.53,65.11,63.60,65.10,280077577
18-Feb-21,66.06,66.27,63.79,64.61,389923526
17-Feb-21,65.37,66.80,65.26,65.91,303767263
12-Feb-21,65.95,67.61,65.69,66.90,184259165
11-Feb-21,68.44,68.44,66.01,66.96,185044292
10-Feb-21,68.53,68.82,66.31,67.35,307930527
09-Feb-21,68.87,69.56,67.65,68.52,165507291
08-Feb-21,69.21,70.49,67.86,69.26,225753542
05-Feb-21,70.48,70.48,68.53,68.87,215393822
04-Feb-21,68.37,69.74,68.02,69.60,342552802
03-Feb-21,67.82,68.95,66.88,68.80,400028290
02-Feb-21,65.23,67.68,65.02,67.51,484749231
01-Feb-21,64.79,65.66,63.73,63.95,349623053
29-Jan-21,66.36,66.84,63.26,63.88,476152484
28-Jan-21,65.00,67.67,64.96,67.24,409451888
27-Jan-21,65.75,66.67,64.45,64.88,272163651
26-Jan-21,67.78,68.47,65.25,65.96,438825305
22-Jan-21,66.88,67.74,66.46,67.51,320550611
21-Jan-21,69.91,69.99,66.91,67.91,391707928
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...