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
19/11/2024	1,25%	0,54	43,89	43,47	43,03	44,10	292M	24.061
18/11/2024	-3,09%	-1,38	43,35	44,60	43,05	44,60	405M	36.611
14/11/2024	-1,00%	-0,45	44,73	44,73	43,94	45,81	913M	36.880
13/11/2024	-0,62%	-0,28	45,18	45,97	44,41	46,20	500M	39.421
12/11/2024	6,79%	2,89	45,46	44,69	43,72	45,93	1.442M	72.957
11/11/2024	4,08%	1,67	42,57	41,00	40,72	42,57	638M	33.086
08/11/2024	-2,73%	-1,15	40,90	41,67	40,42	41,67	534M	42.189

07/11/2024	-1,41%	-0,60	42,05	42,16	41,70	43,63	388M	33.240
06/11/2024	0,76%	0,32	42,65	41,68	41,27	43,11	371M	24.767
05/11/2024	-0,17%	-0,07	42,33	42,20	41,68	42,52	242M	18.743
04/11/2024	4,02%	1,64	42,40	41,27	41,05	42,45	447M	33.001
01/11/2024	-3,00%	-1,26	40,76	42,53	40,66	42,53	315M	22.479
31/10/2024	-1,43%	-0,61	42,02	42,45	41,69	42,86	236M	14.055
30/10/2024	1,14%	0,48	42,63	41,95	41,90	42,86	337M	17.551
29/10/2024	-0,54%	-0,23	42,15	42,36	41,96	42,70	160M	14.714
28/10/2024	0,59%	0,25	42,38	42,70	42,32	42,89	279M	18.232
25/10/2024	-3,15%	-1,37	42,13	43,38	42,12	43,59	292M	22.995
24/10/2024	2,67%	1,13	43,50	42,29	42,28	43,65	234M	18.039
23/10/2024	-0,42%	-0,18	42,37	42,22	41,91	42,85	330M	22.761
22/10/2024	0,07%	0,03	42,55	42,25	41,87	42,56	197M	19.475
21/10/2024	0,64%	0,27	42,52	42,49	42,32	42,90	232M	16.095
18/10/2024	-0,94%	-0,40	42,25	42,79	41,72	43,07	273M	19.267
17/10/2024	-1,16%	-0,50	42,65	42,58	42,02	42,80	321M	26.224
16/10/2024	1,24%	0,53	43,15	42,61	42,15	43,21	344M	23.395
15/10/2024	0,38%	0,16	42,62	42,89	42,15	43,12	241M	16.536
14/10/2024	2,12%	0,88	42,46	41,57	40,93	42,86	269M	21.814
11/10/2024	1,12%	0,46	41,58	40,95	40,49	41,88	265M	19.437
10/10/2024	-0,87%	-0,36	41,12	41,50	40,86	41,69	309M	22.948
09/10/2024	-3,22%	-1,38	41,48	42,50	41,10	42,60	316M	24.309
08/10/2024	3,48%	1,44	42,86	41,50	41,12	43,04	264M	18.271
07/10/2024	-1,15%	-0,48	41,42	42,63	41,37	42,74	207M	19.097
04/10/2024	3,46%	1,40	41,90	40,52	40,52	42,14	292M	21.225
03/10/2024	-3,09%	-1,29	40,50	41,20	40,22	41,25	257M	25.502
02/10/2024	1,68%	0,69	41,79	41,55	41,45	42,43	212M	16.333
01/10/2024	0,24%	0,10	41,10	41,09	40,67	41,70	263M	19.815
30/09/2024	-0,89%	-0,37	41,00	41,89	41,00	41,89	184M	12.738
27/09/2024	-1,03%	-0,43	41,37	41,63	41,29	42,07	407M	23.113
26/09/2024	-0,19%	-0,08	41,80	42,07	41,34	42,40	314M	27.228
25/09/2024	-2,79%	-1,20	41,88	43,00	41,70	43,78	490M	28.899
24/09/2024	0,87%	0,37	43,08	43,65	42,27	44,04	364M	24.150
23/09/2024	-0,67%	-0,29	42,71	43,00	42,27	43,16	232M	18.721
20/09/2024	-2,96%	-1,31	43,00	44,26	42,86	44,45	726M	27.012
19/09/2024	-1,14%	-0,51	44,31	45,58	44,25	45,71	293M	27.716
18/09/2024	1,20%	0,53	44,82	43,88	43,80	45,97	507M	39.378
17/09/2024	1,14%	0,50	44,29	43,66	43,16	44,39	205M	19.270
16/09/2024	-0,93%	-0,41	43,79	44,21	43,79	44,60	174M	17.011
13/09/2024	4,62%	1,95	44,20	42,53	42,23	44,20	460M	30.311
12/09/2024	-0,26%	-0,11	42,25	41,90	41,89	42,71	191M	15.581
11/09/2024	0,86%	0,36	42,36	42,65	41,66	42,78	272M	19.133
10/09/2024	1,08%	0,45	42,00	41,32	41,07	42,59	276M	23.602
09/09/2024	-1,12%	-0,47	41,55	42,46	41,55	42,50	207M	18.759
06/09/2024	-1,11%	-0,47	42,02	42,40	41,92	42,81	240M	21.016
05/09/2024	1,34%	0,56	42,49	42,00	41,79	42,50	251M	21.960
04/09/2024	3,02%	1,23	41,93	41,02	40,70	42,59	286M	25.344
03/09/2024	-1,33%	-0,55	40,70	41,85	40,60	42,00	235M	21.236
02/09/2024	-0,29%	-0,12	41,25	41,21	40,60	41,55	200M	18.510
30/08/2024	-0,91%	-0,38	41,37	41,11	40,84	41,43	764M	26.697
29/08/2024	-1,76%	-0,75	41,75	42,60	41,75	42,85	314M	27.228
28/08/2024	-0,93%	-0,40	42,50	42,45	42,20	42,89	231M	22.303
27/08/2024	1,47%	0,62	42,90	42,26	42,02	43,07	262M	19.800
26/08/2024	-0,05%	-0,02	42,28	42,43	42,00	42,85	212M	18.080
23/08/2024	0,86%	0,36	42,30	42,29	41,54	42,85	387M	35.377
22/08/2024	-4,03%	-1,76	41,94	43,31	41,91	43,96	651M	33.008
21/08/2024	1,70%	0,73	43,70	43,06	42,91	43,96	272M	30.251
20/08/2024	-2,89%	-1,28	42,97	43,71	42,81	44,08	418M	34.808
19/08/2024	3,87%	1,65	44,25	42,70	42,66	44,25	656M	57.470
16/08/2024	8,67%	3,40	42,60	39,70	39,58	42,60	1.382M	68.976
15/08/2024	-2,00%	-0,80	39,20	40,58	39,04	41,11	1.137M	61.454
14/08/2024	-16,84%	-8,10	40,00	41,25	39,40	42,98	3.395M	19.994
13/08/2024	-2,28%	-1,12	48,10	49,21	47,59	50,23	531M	37.726
12/08/2024	0,76%	0,37	49,22	49,49	48,98	49,85	592M	34.441
09/08/2024	0,78%	0,38	48,85	49,19	48,47	49,55	288M	22.257
08/08/2024	-0,16%	-0,08	48,47	48,60	47,93	49,19	566M	36.289
07/08/2024	9,00%	4,01	48,55	45,94	45,50	48,82	1.090M	54.642
06/08/2024	1,37%	0,60	44,54	43,92	43,90	45,01	369M	29.134
05/08/2024	-2,53%	-1,14	43,94	44,15	42,44	44,29	412M	36.181
02/08/2024	3,02%	1,32	45,08	43,55	43,55	45,08	450M	33.162
01/08/2024	-0,16%	-0,07	43,76	44,15	43,45	44,76	323M	28.330
31/07/2024	4,26%	1,79	43,83	42,14	42,05	44,00	448M	30.337
30/07/2024	-1,31%	-0,56	42,04	42,30	41,72	42,68	260M	19.543
29/07/2024	-3,03%	-1,33	42,60	43,92	42,54	44,28	244M	20.846
26/07/2024	2,02%	0,87	43,93	42,85	42,42	44,04	261M	23.158
25/07/2024	-0,55%	-0,24	43,06	42,78	42,50	43,64	428M	25.931
24/07/2024	-0,18%	-0,08	43,30	43,19	42,42	43,81	282M	25.713
23/07/2024	1,00%	0,43	43,38	42,80	42,30	43,42	586M	32.512
22/07/2024	-1,06%	-0,46	42,95	43,52	42,90	43,80	321M	24.380
19/07/2024	-0,14%	-0,06	43,41	43,47	43,09	43,98	271M	18.079
18/07/2024	-3,68%	-1,66	43,47	45,02	43,00	45,02	415M	27.315
17/07/2024	-1,59%	-0,73	45,13	46,00	45,01	46,23	212M	21.220
16/07/2024	-1,25%	-0,58	45,86	46,35	45,86	47,10	153M	13.027
15/07/2024	-0,56%	-0,26	46,44	46,80	46,07	46,80	288M	27.548
12/07/2024	0,21%	0,10	46,70	46,75	46,42	47,27	579M	30.555
11/07/2024	2,98%	1,35	46,60	45,80	45,49	46,62	400M	21.968
10/07/2024	1,87%	0,83	45,25	44,95	44,73	46,09	404M	31.307
09/07/2024	1,79%	0,78	44,42	43,54	43,35	44,78	246M	18.022
08/07/2024	-0,23%	-0,10	43,64	43,77	43,15	43,91	169M	13.279
05/07/2024	0,32%	0,14	43,74	43,47	42,91	43,99	325M	23.036
04/07/2024	3,44%	1,45	43,60	42,57	42,57	44,00	456M	28.176
03/07/2024	1,08%	0,45	42,15	42,13	42,05	42,97	277M	29.473
02/07/2024	-0,17%	-0,07	41,70	41,82	41,02	41,98	314M	20.695
01/07/2024	-0,55%	-0,23	41,77	41,86	41,65	43,11	417M	29.066
28/06/2024	-1,98%	-0,85	42,00	42,81	41,24	42,81	446M	29.175
27/06/2024	1,06%	0,45	42,85	42,02	41,71	42,88	488M	28.986
26/06/2024	0,40%	0,17	42,40	41,55	41,02	42,61	523M	37.573
25/06/2024	0,12%	0,05	42,23	41,63	41,12	42,91	475M	32.662
24/06/2024	1,15%	0,48	42,18	41,98	41,62	42,80	367M	29.052
21/06/2024	5,22%	2,07	41,70	39,51	39,25	41,98	610M	40.262
20/06/2024	-0,95%	-0,38	39,63	40,05	39,30	40,93	366M	29.057
19/06/2024	2,20%	0,86	40,01	39,17	39,00	40,08	183M	14.315
18/06/2024	-0,63%	-0,25	39,15	39,40	38,99	39,90	263M	18.390
17/06/2024	-2,52%	-1,02	39,40	40,09	39,25	40,09	319M	16.003
14/06/2024	0,60%	0,24	40,42	39,92	39,77	40,70	346M	23.017
13/06/2024	-2,05%	-0,84	40,18	41,10	40,10	41,10	382M	23.970
12/06/2024	-1,28%	-0,53	41,02	41,93	40,27	42,21	487M	41.259
11/06/2024	-0,74%	-0,31	41,55	42,00	41,51	42,42	300M	20.248
10/06/2024	-2,08%	-0,89	41,86	42,33	41,86	42,81	191M	15.509
07/06/2024	-2,17%	-0,95	42,75	42,98	42,30	43,44	238M	19.507
06/06/2024	1,58%	0,68	43,70	42,84	42,75	44,01	380M	25.373
05/06/2024	0,42%	0,18	43,02	43,99	42,88	44,30	433M	26.236
04/06/2024	0,45%	0,19	42,84	42,38	41,90	42,84	399M	27.260
03/06/2024	-0,19%	-0,08	42,65	42,88	42,09	43,08	396M	26.135
31/05/2024	-2,89%	-1,27	42,73	43,98	42,35	43,99	709M	35.916
29/05/2024	-1,26%	-0,56	44,00	44,05	43,48	44,30	544M	37.900
28/05/2024	-0,85%	-0,38	44,56	45,61	44,14	45,96	355M	26.498
27/05/2024	-1,01%	-0,46	44,94	44,75	44,61	45,39	159M	13.342
24/05/2024	-0,66%	-0,30	45,40	46,27	44,94	46,27	281M	18.973
23/05/2024	-0,22%	-0,10	45,70	45,99	45,14	46,29	243M	16.121
22/05/2024	-1,76%	-0,82	45,80	46,74	45,64	46,74	487M	24.585
21/05/2024	-2,71%	-1,30	46,62	47,92	46,54	48,17	391M	19.038
20/05/2024	-0,99%	-0,48	47,92	47,90	47,40	48,48	306M	24.536
17/05/2024	-0,47%	-0,23	48,40	48,34	48,08	49,42	354M	21.421
16/05/2024	1,57%	0,75	48,63	48,65	47,60	48,93	577M	20.325
15/05/2024	1,87%	0,88	47,88	47,00	46,70	48,66	648M	26.494
14/05/2024	-	-	47,00	46,29	45,70	47,00	988M	38.134

Date,Open,High,Low,Close,Volume
19-Nov-24,43.47,44.10,43.03,43.89,292005398
18-Nov-24,44.60,44.60,43.05,43.35,405480807
14-Nov-24,44.73,45.81,43.94,44.73,913267185
13-Nov-24,45.97,46.20,44.41,45.18,499648457
12-Nov-24,44.69,45.93,43.72,45.46,1441862813
11-Nov-24,41.00,42.57,40.72,42.57,638025027
08-Nov-24,41.67,41.67,40.42,40.90,533679415
07-Nov-24,42.16,43.63,41.70,42.05,388451923
06-Nov-24,41.68,43.11,41.27,42.65,370939341
05-Nov-24,42.20,42.52,41.68,42.33,242077912
04-Nov-24,41.27,42.45,41.05,42.40,446517785
01-Nov-24,42.53,42.53,40.66,40.76,314642605
31-Oct-24,42.45,42.86,41.69,42.02,236027099
30-Oct-24,41.95,42.86,41.90,42.63,337044436
29-Oct-24,42.36,42.70,41.96,42.15,160160104
28-Oct-24,42.70,42.89,42.32,42.38,279194349
25-Oct-24,43.38,43.59,42.12,42.13,292418417
24-Oct-24,42.29,43.65,42.28,43.50,233969409
23-Oct-24,42.22,42.85,41.91,42.37,329646555
22-Oct-24,42.25,42.56,41.87,42.55,197168545
21-Oct-24,42.49,42.90,42.32,42.52,231742991
18-Oct-24,42.79,43.07,41.72,42.25,272542994
17-Oct-24,42.58,42.80,42.02,42.65,320575037
16-Oct-24,42.61,43.21,42.15,43.15,343811648
15-Oct-24,42.89,43.12,42.15,42.62,241223635
14-Oct-24,41.57,42.86,40.93,42.46,268901978
11-Oct-24,40.95,41.88,40.49,41.58,265187053
10-Oct-24,41.50,41.69,40.86,41.12,309134626
09-Oct-24,42.50,42.60,41.10,41.48,316338459
08-Oct-24,41.50,43.04,41.12,42.86,264199653
07-Oct-24,42.63,42.74,41.37,41.42,206875310
04-Oct-24,40.52,42.14,40.52,41.90,291604535
03-Oct-24,41.20,41.25,40.22,40.50,257199603
02-Oct-24,41.55,42.43,41.45,41.79,211523929
01-Oct-24,41.09,41.70,40.67,41.10,263357418
30-Sep-24,41.89,41.89,41.00,41.00,183873269
27-Sep-24,41.63,42.07,41.29,41.37,407167140
26-Sep-24,42.07,42.40,41.34,41.80,314429620
25-Sep-24,43.00,43.78,41.70,41.88,489825946
24-Sep-24,43.65,44.04,42.27,43.08,363653957
23-Sep-24,43.00,43.16,42.27,42.71,232101561
20-Sep-24,44.26,44.45,42.86,43.00,725715212
19-Sep-24,45.58,45.71,44.25,44.31,293247350
18-Sep-24,43.88,45.97,43.80,44.82,507434869
17-Sep-24,43.66,44.39,43.16,44.29,205460641
16-Sep-24,44.21,44.60,43.79,43.79,173761777
13-Sep-24,42.53,44.20,42.23,44.20,460392493
12-Sep-24,41.90,42.71,41.89,42.25,191064436
11-Sep-24,42.65,42.78,41.66,42.36,272470463
10-Sep-24,41.32,42.59,41.07,42.00,275516544
09-Sep-24,42.46,42.50,41.55,41.55,207309930
06-Sep-24,42.40,42.81,41.92,42.02,240346726
05-Sep-24,42.00,42.50,41.79,42.49,250869796
04-Sep-24,41.02,42.59,40.70,41.93,286463523
03-Sep-24,41.85,42.00,40.60,40.70,235365229
02-Sep-24,41.21,41.55,40.60,41.25,199717852
30-Aug-24,41.11,41.43,40.84,41.37,763855182
29-Aug-24,42.60,42.85,41.75,41.75,313907939
28-Aug-24,42.45,42.89,42.20,42.50,230967475
27-Aug-24,42.26,43.07,42.02,42.90,262268009
26-Aug-24,42.43,42.85,42.00,42.28,212434438
23-Aug-24,42.29,42.85,41.54,42.30,387413084
22-Aug-24,43.31,43.96,41.91,41.94,650636107
21-Aug-24,43.06,43.96,42.91,43.70,271525135
20-Aug-24,43.71,44.08,42.81,42.97,417644781
19-Aug-24,42.70,44.25,42.66,44.25,655830044
16-Aug-24,39.70,42.60,39.58,42.60,1382306350
15-Aug-24,40.58,41.11,39.04,39.20,1136610893
14-Aug-24,41.25,42.98,39.40,40.00,3394713337
13-Aug-24,49.21,50.23,47.59,48.10,530500860
12-Aug-24,49.49,49.85,48.98,49.22,591893241
09-Aug-24,49.19,49.55,48.47,48.85,288077240
08-Aug-24,48.60,49.19,47.93,48.47,565617731
07-Aug-24,45.94,48.82,45.50,48.55,1090305674
06-Aug-24,43.92,45.01,43.90,44.54,369478080
05-Aug-24,44.15,44.29,42.44,43.94,412186827
02-Aug-24,43.55,45.08,43.55,45.08,449961518
01-Aug-24,44.15,44.76,43.45,43.76,323275539
31-Jul-24,42.14,44.00,42.05,43.83,448260104
30-Jul-24,42.30,42.68,41.72,42.04,259820926
29-Jul-24,43.92,44.28,42.54,42.60,243710009
26-Jul-24,42.85,44.04,42.42,43.93,260620158
25-Jul-24,42.78,43.64,42.50,43.06,427554278
24-Jul-24,43.19,43.81,42.42,43.30,282263668
23-Jul-24,42.80,43.42,42.30,43.38,585820020
22-Jul-24,43.52,43.80,42.90,42.95,321229120
19-Jul-24,43.47,43.98,43.09,43.41,270646995
18-Jul-24,45.02,45.02,43.00,43.47,415023682
17-Jul-24,46.00,46.23,45.01,45.13,211583578
16-Jul-24,46.35,47.10,45.86,45.86,152913808
15-Jul-24,46.80,46.80,46.07,46.44,287824771
12-Jul-24,46.75,47.27,46.42,46.70,579184341
11-Jul-24,45.80,46.62,45.49,46.60,400207738
10-Jul-24,44.95,46.09,44.73,45.25,403545313
09-Jul-24,43.54,44.78,43.35,44.42,245567080
08-Jul-24,43.77,43.91,43.15,43.64,168859660
05-Jul-24,43.47,43.99,42.91,43.74,325482810
04-Jul-24,42.57,44.00,42.57,43.60,455549589
03-Jul-24,42.13,42.97,42.05,42.15,276587300
02-Jul-24,41.82,41.98,41.02,41.70,313749452
01-Jul-24,41.86,43.11,41.65,41.77,417200732
28-Jun-24,42.81,42.81,41.24,42.00,446331938
27-Jun-24,42.02,42.88,41.71,42.85,488322715
26-Jun-24,41.55,42.61,41.02,42.40,523152128
25-Jun-24,41.63,42.91,41.12,42.23,475081549
24-Jun-24,41.98,42.80,41.62,42.18,367107764
21-Jun-24,39.51,41.98,39.25,41.70,610322093
20-Jun-24,40.05,40.93,39.30,39.63,365748138
19-Jun-24,39.17,40.08,39.00,40.01,183486889
18-Jun-24,39.40,39.90,38.99,39.15,263206239
17-Jun-24,40.09,40.09,39.25,39.40,318954449
14-Jun-24,39.92,40.70,39.77,40.42,346266668
13-Jun-24,41.10,41.10,40.10,40.18,381907140
12-Jun-24,41.93,42.21,40.27,41.02,487338685
11-Jun-24,42.00,42.42,41.51,41.55,300352455
10-Jun-24,42.33,42.81,41.86,41.86,191153808
07-Jun-24,42.98,43.44,42.30,42.75,237588528
06-Jun-24,42.84,44.01,42.75,43.70,379562660
05-Jun-24,43.99,44.30,42.88,43.02,432707322
04-Jun-24,42.38,42.84,41.90,42.84,398782062
03-Jun-24,42.88,43.08,42.09,42.65,396298976
31-May-24,43.98,43.99,42.35,42.73,709265942
29-May-24,44.05,44.30,43.48,44.00,543790473
28-May-24,45.61,45.96,44.14,44.56,355105118
27-May-24,44.75,45.39,44.61,44.94,159174418
24-May-24,46.27,46.27,44.94,45.40,280841077
23-May-24,45.99,46.29,45.14,45.70,242679621
22-May-24,46.74,46.74,45.64,45.80,487231534
21-May-24,47.92,48.17,46.54,46.62,391059184
20-May-24,47.90,48.48,47.40,47.92,305509458
17-May-24,48.34,49.42,48.08,48.40,353610010
16-May-24,48.65,48.93,47.60,48.63,576630686
15-May-24,47.00,48.66,46.70,47.88,648159784
14-May-24,46.29,47.00,45.70,47.00,988101969

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RENT3