papéis
login
mais

Cotação atual, histórico e gráfico do papel: RENT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rent3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/20201,76%1,1164,0062,9062,5064,19289M17.751
21/10/2020-2,45%-1,5862,8964,3562,5465,23345M24.068
20/10/20204,52%2,7964,4762,3562,1964,90345M23.940
19/10/2020-0,95%-0,5961,6862,5861,6263,50207M14.370
16/10/2020-0,18%-0,1162,2762,0161,4362,84295M21.595
15/10/20201,12%0,6962,3860,6560,0763,07396M24.437
14/10/20203,91%2,3261,6959,3859,2761,75293M22.681
13/10/2020-1,30%-0,7859,3760,1258,7860,65280M21.100
09/10/20200,32%0,1960,1559,5759,0961,10370M30.644
08/10/20205,40%3,0759,9657,1457,0759,97382M30.696
07/10/2020-0,73%-0,4256,8957,3555,8757,85270M22.372
06/10/20200,10%0,0657,3157,7556,8058,46250M28.116
05/10/20200,97%0,5557,2556,9956,1357,68186M15.942
02/10/2020-0,74%-0,4256,7056,8056,5058,20245M18.248
01/10/20200,79%0,4557,1256,4055,2557,33241M19.102
30/09/2020-0,21%-0,1256,6757,1956,1658,02304M22.850
29/09/20200,25%0,1456,7956,8055,3657,19331M31.360
28/09/2020-3,98%-2,3556,6559,0156,5359,19422M33.928
25/09/20201,74%1,0159,0057,3057,0059,00315M23.548
24/09/2020-1,66%-0,9857,9958,6057,3659,15454M33.772
23/09/202013,97%7,2358,9759,9057,1960,291.833M86.713
22/09/20201,83%0,9351,7450,8650,5851,96121M12.144
21/09/2020-3,59%-1,8950,8151,8049,9852,10456M28.270
18/09/2020-0,47%-0,2552,7052,5852,1853,39304M15.397
17/09/20200,51%0,2752,9552,1352,0953,20168M14.216
16/09/2020-0,27%-0,1452,6853,1052,5053,40163M11.451
15/09/2020-0,02%-0,0152,8252,9852,0453,31255M19.786
14/09/20204,53%2,2952,8351,0250,9853,00218M18.166
11/09/2020-2,66%-1,3850,5452,1650,3052,50285M28.297
10/09/2020-5,38%-2,9551,9254,8051,7054,80461M33.269
09/09/20202,12%1,1454,8754,0753,1155,47423M28.721
08/09/20205,87%2,9853,7350,0449,8754,10534M39.084
04/09/20200,12%0,0650,7551,0548,8552,12271M28.351
03/09/2020-0,71%-0,3650,6951,0550,4052,09241M20.770
02/09/20201,29%0,6551,0550,3449,7451,27273M24.500
01/09/20204,50%2,1750,4048,6548,5350,49271M25.436
31/08/2020-3,54%-1,7748,2349,0948,2349,74338M19.104
28/08/20201,81%0,8950,0049,1148,8550,74224M21.819
27/08/20201,43%0,6949,1148,5048,1549,36152M13.941
26/08/2020-1,53%-0,7548,4248,9047,0449,58208M23.058
25/08/20200,27%0,1349,1749,0448,8349,95118M11.397
24/08/20200,14%0,0749,0449,0248,2349,41168M12.668
21/08/2020-1,94%-0,9748,9749,6648,4849,73216M17.762
20/08/20201,90%0,9349,9447,6047,4050,05468M29.992
19/08/2020-1,19%-0,5949,0149,2548,4749,69168M17.250
18/08/20203,94%1,8849,6048,7048,3950,01253M24.004
17/08/2020-3,75%-1,8647,7249,8546,3949,92488M37.242
14/08/20201,14%0,5649,5849,1148,8150,10272M20.816
13/08/2020-2,83%-1,4349,0250,5148,9652,44591M40.419
12/08/2020-0,67%-0,3450,4551,1949,5051,42245M23.753
11/08/2020-0,24%-0,1250,7951,4050,7052,34206M17.888
10/08/20200,20%0,1050,9151,0750,3351,70173M16.264
07/08/2020-1,59%-0,8250,8150,6350,5852,53414M28.370
06/08/20201,22%0,6251,6351,0751,0252,57267M28.165
05/08/20202,22%1,1151,0150,9150,5051,90413M34.514
04/08/2020-0,78%-0,3949,9050,1549,1951,90478M39.120
03/08/2020-1,24%-0,6350,2951,1149,6252,14517M34.724
31/07/20201,92%0,9650,9249,3949,3353,001.508M75.975
30/07/202010,85%4,8949,9646,2945,8050,691.567M63.765
29/07/20200,40%0,1845,0745,4044,7145,54228M20.870
28/07/2020-1,15%-0,5244,8944,9644,5045,35325M23.690
27/07/20201,59%0,7145,4144,7244,7246,49292M22.727
24/07/2020-2,57%-1,1844,7046,2044,3246,54321M31.939
23/07/2020-1,10%-0,5145,8846,7445,1448,07378M28.134
22/07/2020-1,07%-0,5046,3946,9445,9147,45363M24.167
21/07/20201,47%0,6846,8946,4846,2347,62266M24.001
20/07/20200,57%0,2646,2145,9545,6546,74261M26.354
17/07/20203,05%1,3645,9544,7744,3446,34289M29.929
16/07/2020-0,34%-0,1544,5944,2843,8044,70141M14.464
15/07/20201,91%0,8444,7444,2544,0145,18203M20.234
14/07/20204,28%1,8043,9042,1041,7544,26281M25.287
13/07/2020-3,31%-1,4442,1043,6141,9443,95199M21.085
10/07/20200,48%0,2143,5442,8842,7443,89155M16.262
09/07/2020-2,45%-1,0943,3344,6042,8644,70228M18.173
08/07/20200,93%0,4144,4244,3043,8245,22268M24.730
07/07/20201,76%0,7644,0143,3743,0844,54307M23.973
06/07/20201,29%0,5543,2543,5442,5143,76259M25.329
03/07/20200,73%0,3142,7042,2441,8342,85106M9.131
02/07/20200,09%0,0442,3943,2341,9643,34215M22.945
01/07/20203,52%1,4442,3540,7540,6142,82303M30.483
30/06/2020-0,73%-0,3040,9140,7240,4241,66245M24.354
29/06/20202,39%0,9641,2140,5040,2241,50162M16.219
26/06/2020-2,90%-1,2040,2541,2340,0742,00264M20.404
25/06/20201,15%0,4741,4541,3340,9142,11165M18.679
24/06/2020-1,87%-0,7840,9841,0740,3642,46245M23.625
23/06/20201,26%0,5241,7641,8041,3742,29172M14.074
22/06/2020-1,58%-0,6641,2442,4941,1042,49204M20.445
19/06/20201,67%0,6941,9042,0141,4042,48530M32.634
18/06/20200,93%0,3841,2140,5240,3041,73174M15.924
17/06/20201,64%0,6640,8339,5039,3241,83385M31.116
16/06/2020-1,30%-0,5340,1742,0039,9342,27284M24.855
15/06/20201,02%0,4140,7039,4938,5741,68329M30.588
12/06/2020-1,97%-0,8140,2939,5138,9040,84432M39.984
10/06/2020-4,20%-1,8041,1043,4940,6443,72298M29.408
09/06/2020-0,69%-0,3042,9041,9740,8043,42221M20.507
08/06/20205,78%2,3643,2041,1140,7043,44296M23.300
05/06/20202,10%0,8440,8441,4039,9141,97467M44.456
04/06/2020-2,49%-1,0240,0040,9039,1040,90411M34.941
03/06/20207,24%2,7741,0239,5939,0641,54563M56.793
02/06/20201,70%0,6438,2538,1037,4639,39372M36.456
01/06/2020-2,26%-0,8737,6138,4037,3138,95370M33.818
29/05/20203,11%1,1638,4837,3135,8538,48378M33.576
28/05/2020-4,55%-1,7837,3239,1837,1439,53335M32.678
27/05/20206,02%2,2239,1037,1237,1239,57317M30.104
26/05/20200,49%0,1836,8837,0036,1338,12278M27.700
25/05/20201,41%0,5136,7037,3636,4538,18241M24.177
22/05/2020-0,28%-0,1036,1935,8035,1436,86304M31.130
21/05/20202,80%0,9936,2935,5935,4437,75439M40.599
20/05/20200,66%0,2335,3035,4534,8736,36385M42.957
19/05/20204,66%1,5635,0733,5132,9036,05584M55.019
18/05/202010,96%3,3133,5131,1131,0333,91446M52.951
15/05/20203,11%0,9130,2028,9828,2431,00744M58.213
14/05/20207,25%1,9829,2927,0126,3129,29382M34.190
13/05/2020-0,73%-0,2027,3127,6026,6728,28258M32.835
12/05/2020-2,10%-0,5927,5128,4527,5129,20529M46.609
11/05/2020-5,23%-1,5528,1029,3227,8529,72398M49.495
08/05/2020-0,40%-0,1229,6530,5029,2730,82261M37.894
07/05/2020-8,40%-2,7329,7732,8629,7732,94577M62.677
06/05/2020-3,36%-1,1332,5033,8832,3034,24273M31.296
05/05/20200,66%0,2233,6334,0032,9534,92226M24.474
04/05/2020-2,28%-0,7833,4133,2432,4334,05219M27.835
30/04/2020-5,42%-1,9634,1935,3033,9335,73250M32.443
29/04/20202,70%0,9536,1535,7735,3036,46337M38.021
28/04/20205,07%1,7035,2034,8533,0235,30292M34.790
27/04/20201,58%0,5233,5034,0032,7334,73371M43.802
24/04/2020-5,72%-2,0032,9834,2630,5234,85459M55.197
23/04/2020-4,16%-1,5234,9837,0034,6138,19381M42.885
22/04/20207,35%2,5036,5034,1033,5737,10546M53.660
20/04/20206,15%1,9734,0031,2030,7235,00440M40.726
17/04/20208,36%2,4732,0330,4530,0832,21363M30.840
16/04/2020-1,86%-0,5629,5630,8829,3030,88317M36.734
15/04/2020-1,21%-0,3730,1229,8529,2931,85342M36.034
14/04/20202,49%0,7430,4930,5229,8531,50243M29.041
13/04/2020--29,7530,0028,6830,46271M36.185


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito