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
16/05/2025	2,67%	1,09	41,84	40,32	40,31	42,32	333M	22.297
15/05/2025	2,62%	1,04	40,75	39,92	39,90	41,06	299M	23.869
14/05/2025	-4,86%	-2,03	39,71	41,64	39,61	41,64	305M	25.227
13/05/2025	0,58%	0,24	41,74	41,61	41,48	42,74	335M	22.377
12/05/2025	1,22%	0,50	41,50	41,16	40,62	41,63	525M	31.470
09/05/2025	-6,61%	-2,90	41,00	43,86	40,82	44,58	516M	42.061
08/05/2025	4,30%	1,81	43,90	43,65	43,00	44,40	461M	23.908

07/05/2025	0,21%	0,09	42,09	42,23	41,33	42,28	310M	20.878
06/05/2025	-2,46%	-1,06	42,00	43,18	41,44	43,70	585M	32.983
05/05/2025	-0,09%	-0,04	43,06	43,15	42,73	43,26	589M	20.028
02/05/2025	0,33%	0,14	43,10	42,90	42,43	43,18	379M	21.938
30/04/2025	-0,51%	-0,22	42,96	42,95	41,85	43,66	456M	26.141
29/04/2025	0,28%	0,12	43,18	43,21	43,04	43,68	534M	24.291
28/04/2025	0,58%	0,25	43,06	42,99	42,33	43,70	490M	30.150
25/04/2025	2,91%	1,21	42,81	41,78	41,27	43,27	493M	32.713
24/04/2025	3,07%	1,24	41,60	40,60	40,23	42,00	323M	25.369
23/04/2025	3,09%	1,21	40,36	39,65	39,36	40,88	328M	28.850
22/04/2025	-2,73%	-1,10	39,15	39,80	39,03	40,02	465M	28.233
17/04/2025	3,87%	1,50	40,25	38,54	38,26	40,36	313M	21.975
16/04/2025	-1,65%	-0,65	38,75	39,30	38,48	39,62	456M	27.225
15/04/2025	0,36%	0,14	39,40	39,00	38,80	39,78	351M	25.285
14/04/2025	1,79%	0,69	39,26	39,30	38,57	39,73	350M	31.148
11/04/2025	3,13%	1,17	38,57	37,56	37,25	39,48	523M	34.486
10/04/2025	1,16%	0,43	37,40	36,68	36,30	37,59	380M	29.454
09/04/2025	3,56%	1,27	36,97	35,56	34,82	37,57	477M	48.212
08/04/2025	-0,31%	-0,11	35,70	36,17	35,68	36,80	428M	25.742
07/04/2025	-0,80%	-0,29	35,81	35,65	34,96	37,50	565M	40.513
04/04/2025	-3,06%	-1,14	36,10	36,30	35,59	36,55	374M	27.975
03/04/2025	2,17%	0,79	37,24	36,10	36,05	37,76	436M	30.251
02/04/2025	3,85%	1,35	36,45	35,10	35,08	36,67	499M	36.125
01/04/2025	4,50%	1,51	35,10	33,90	33,60	35,54	332M	25.483
31/03/2025	-2,58%	-0,89	33,59	34,17	33,07	34,38	224M	20.563
28/03/2025	-0,78%	-0,27	34,48	34,64	33,80	34,78	211M	18.823
27/03/2025	-0,20%	-0,07	34,75	34,74	34,16	35,55	336M	27.716
26/03/2025	4,75%	1,58	34,82	33,42	33,42	35,24	493M	32.649
25/03/2025	2,15%	0,70	33,24	32,61	32,61	33,93	220M	20.143
24/03/2025	-2,75%	-0,92	32,54	33,79	32,54	33,84	165M	17.446
21/03/2025	0,97%	0,32	33,46	33,22	33,06	33,63	384M	19.402
20/03/2025	-1,37%	-0,46	33,14	33,39	32,92	33,67	156M	19.337
19/03/2025	2,16%	0,71	33,60	32,89	32,64	33,94	435M	25.603
18/03/2025	-1,44%	-0,48	32,89	33,33	32,81	33,90	291M	21.281
17/03/2025	1,58%	0,52	33,37	33,00	32,68	33,87	382M	33.219
14/03/2025	5,09%	1,59	32,85	31,45	31,40	32,94	469M	40.387
13/03/2025	3,00%	0,91	31,26	30,34	30,25	31,49	302M	34.708
12/03/2025	1,10%	0,33	30,35	30,09	29,56	30,69	214M	24.672
11/03/2025	0,91%	0,27	30,02	29,75	29,62	30,18	254M	24.282
10/03/2025	-0,23%	-0,07	29,75	29,59	29,44	30,39	422M	35.921
07/03/2025	5,30%	1,50	29,82	28,00	27,90	30,14	399M	36.441
06/03/2025	0,78%	0,22	28,32	28,20	27,98	28,68	207M	26.923
05/03/2025	0,00%	0,00	28,10	28,75	27,29	28,82	234M	28.004
28/02/2025	1,81%	0,50	28,10	28,00	26,72	28,82	864M	64.611
27/02/2025	-0,14%	-0,04	27,60	27,67	27,33	28,10	568M	35.670
26/02/2025	-2,47%	-0,70	27,64	28,54	27,64	28,85	206M	24.792
25/02/2025	1,69%	0,47	28,34	28,03	27,67	28,48	309M	34.759
24/02/2025	-4,69%	-1,37	27,87	29,41	27,87	29,65	311M	32.404
21/02/2025	-3,66%	-1,11	29,24	30,42	28,77	30,42	451M	36.742
20/02/2025	-0,33%	-0,10	30,35	30,53	30,18	30,81	180M	20.453
19/02/2025	-4,84%	-1,55	30,45	31,31	30,44	31,56	210M	23.505
18/02/2025	-1,45%	-0,47	32,00	32,47	31,55	32,83	350M	30.107
17/02/2025	2,72%	0,86	32,47	31,83	31,57	33,31	443M	50.052
14/02/2025	6,29%	1,87	31,61	30,22	29,81	31,90	469M	44.227
13/02/2025	-3,06%	-0,94	29,74	30,45	29,23	30,49	383M	26.039
12/02/2025	-1,13%	-0,35	30,68	30,57	30,05	31,06	553M	41.905
11/02/2025	2,65%	0,80	31,03	30,34	29,90	31,77	346M	30.383
10/02/2025	0,97%	0,29	30,23	30,03	30,00	30,96	204M	24.292
07/02/2025	-6,11%	-1,95	29,94	31,89	29,76	32,08	357M	29.195
06/02/2025	0,95%	0,30	31,89	31,45	31,22	32,14	271M	21.244
05/02/2025	-0,22%	-0,07	31,59	31,63	31,15	31,84	184M	18.783
04/02/2025	0,57%	0,18	31,66	31,29	31,15	32,27	251M	23.985
03/02/2025	1,98%	0,61	31,48	30,84	30,52	31,61	324M	27.940
31/01/2025	-2,50%	-0,79	30,87	31,97	30,65	31,97	387M	30.292
30/01/2025	4,90%	1,48	31,66	30,40	30,31	32,06	353M	35.373
29/01/2025	-3,79%	-1,19	30,18	31,56	30,01	31,65	441M	33.765
28/01/2025	-1,07%	-0,34	31,37	31,50	31,03	31,86	191M	25.211
27/01/2025	4,58%	1,39	31,71	30,30	30,09	31,88	298M	30.321
24/01/2025	0,97%	0,29	30,32	30,08	29,90	30,82	199M	18.265
23/01/2025	-1,64%	-0,50	30,03	30,66	29,99	30,97	250M	24.635
22/01/2025	-0,10%	-0,03	30,53	31,08	29,91	31,13	279M	31.513
21/01/2025	-0,07%	-0,02	30,56	30,57	30,20	30,86	166M	16.388
20/01/2025	0,46%	0,14	30,58	30,00	29,85	31,00	142M	14.966
17/01/2025	0,66%	0,20	30,44	30,51	29,62	30,81	239M	18.391
16/01/2025	-2,36%	-0,73	30,24	30,69	29,99	30,69	246M	19.268
15/01/2025	5,99%	1,75	30,97	29,76	29,47	31,25	422M	40.425
14/01/2025	1,60%	0,46	29,22	28,76	28,76	29,64	303M	26.590
13/01/2025	-0,38%	-0,11	28,76	28,77	28,31	29,33	232M	27.140
10/01/2025	-4,66%	-1,41	28,87	30,16	28,70	30,70	362M	32.774
09/01/2025	-1,50%	-0,46	30,28	30,75	30,28	30,84	134M	18.726
08/01/2025	-3,94%	-1,26	30,74	31,74	30,18	31,77	589M	40.004
07/01/2025	-0,93%	-0,30	32,00	32,54	31,32	32,61	365M	33.151
06/01/2025	0,06%	0,02	32,30	32,62	32,10	33,39	230M	21.796
03/01/2025	0,25%	0,08	32,28	32,06	32,02	32,56	229M	25.274
02/01/2025	0,00%	0,00	32,20	32,20	31,40	32,49	248M	30.219
30/12/2024	-0,92%	-0,30	32,20	32,54	31,90	32,73	234M	28.171
27/12/2024	-0,09%	-0,03	32,50	32,75	32,48	33,00	182M	19.584
26/12/2024	-1,06%	-0,35	32,53	32,83	32,44	33,19	186M	23.067
23/12/2024	-2,38%	-0,80	32,88	33,34	32,69	33,57	301M	32.358
20/12/2024	3,47%	1,13	33,68	32,42	32,27	34,08	845M	45.168
19/12/2024	8,75%	2,62	32,55	30,09	30,00	32,86	972M	66.909
18/12/2024	-4,01%	-1,25	29,93	30,51	29,72	30,88	591M	52.644
17/12/2024	1,53%	0,47	31,18	30,96	29,91	31,49	495M	46.777
16/12/2024	-4,72%	-1,52	30,71	32,27	30,64	32,46	398M	41.245
13/12/2024	-4,50%	-1,52	32,23	33,90	32,06	34,00	534M	48.612
12/12/2024	-4,74%	-1,68	33,75	34,66	33,53	34,69	340M	42.441
11/12/2024	2,90%	1,00	35,43	34,83	34,37	36,87	654M	46.952
10/12/2024	2,93%	0,98	34,43	34,02	33,50	34,95	520M	36.226
09/12/2024	-3,93%	-1,37	33,45	34,93	33,29	35,22	392M	32.586
06/12/2024	-5,89%	-2,18	34,82	36,80	34,41	36,91	530M	41.502
05/12/2024	2,04%	0,74	37,00	36,90	36,58	37,29	382M	26.679
04/12/2024	-2,32%	-0,86	36,26	36,96	36,19	37,47	314M	21.972
03/12/2024	1,37%	0,50	37,12	36,63	36,12	37,47	317M	29.510
02/12/2024	-2,55%	-0,96	36,62	37,19	36,40	37,28	704M	63.907
29/11/2024	-3,64%	-1,42	37,58	38,78	36,49	38,78	1.179M	88.488
28/11/2024	-6,14%	-2,55	39,00	41,18	38,10	41,32	887M	64.423
27/11/2024	-5,74%	-2,53	41,55	44,06	41,40	44,29	453M	34.011
26/11/2024	1,26%	0,55	44,08	43,78	43,15	44,29	477M	29.850
25/11/2024	-1,52%	-0,67	43,53	44,35	43,53	44,63	665M	26.758
22/11/2024	1,52%	0,66	44,20	43,80	43,08	44,35	356M	26.592
21/11/2024	-0,80%	-0,35	43,54	43,34	42,27	43,84	389M	33.500
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	-	-	42,38	42,70	42,32	42,89	279M	18.232

Date,Open,High,Low,Close,Volume
16-May-25,40.32,42.32,40.31,41.84,332882847
15-May-25,39.92,41.06,39.90,40.75,299258693
14-May-25,41.64,41.64,39.61,39.71,305449541
13-May-25,41.61,42.74,41.48,41.74,334757785
12-May-25,41.16,41.63,40.62,41.50,525493599
09-May-25,43.86,44.58,40.82,41.00,515997197
08-May-25,43.65,44.40,43.00,43.90,461025196
07-May-25,42.23,42.28,41.33,42.09,309766569
06-May-25,43.18,43.70,41.44,42.00,584879308
05-May-25,43.15,43.26,42.73,43.06,588858213
02-May-25,42.90,43.18,42.43,43.10,378577411
30-Apr-25,42.95,43.66,41.85,42.96,456177017
29-Apr-25,43.21,43.68,43.04,43.18,534283007
28-Apr-25,42.99,43.70,42.33,43.06,490415982
25-Apr-25,41.78,43.27,41.27,42.81,493019284
24-Apr-25,40.60,42.00,40.23,41.60,323326580
23-Apr-25,39.65,40.88,39.36,40.36,327810364
22-Apr-25,39.80,40.02,39.03,39.15,465112107
17-Apr-25,38.54,40.36,38.26,40.25,312696680
16-Apr-25,39.30,39.62,38.48,38.75,455763374
15-Apr-25,39.00,39.78,38.80,39.40,351237362
14-Apr-25,39.30,39.73,38.57,39.26,349978593
11-Apr-25,37.56,39.48,37.25,38.57,523231233
10-Apr-25,36.68,37.59,36.30,37.40,380287222
09-Apr-25,35.56,37.57,34.82,36.97,477427077
08-Apr-25,36.17,36.80,35.68,35.70,427542931
07-Apr-25,35.65,37.50,34.96,35.81,564764243
04-Apr-25,36.30,36.55,35.59,36.10,374043091
03-Apr-25,36.10,37.76,36.05,37.24,435736578
02-Apr-25,35.10,36.67,35.08,36.45,498570405
01-Apr-25,33.90,35.54,33.60,35.10,332405625
31-Mar-25,34.17,34.38,33.07,33.59,224144528
28-Mar-25,34.64,34.78,33.80,34.48,210576241
27-Mar-25,34.74,35.55,34.16,34.75,335996508
26-Mar-25,33.42,35.24,33.42,34.82,493181943
25-Mar-25,32.61,33.93,32.61,33.24,220008862
24-Mar-25,33.79,33.84,32.54,32.54,165463110
21-Mar-25,33.22,33.63,33.06,33.46,383626359
20-Mar-25,33.39,33.67,32.92,33.14,155532585
19-Mar-25,32.89,33.94,32.64,33.60,435480355
18-Mar-25,33.33,33.90,32.81,32.89,290943469
17-Mar-25,33.00,33.87,32.68,33.37,381734530
14-Mar-25,31.45,32.94,31.40,32.85,469051381
13-Mar-25,30.34,31.49,30.25,31.26,302270244
12-Mar-25,30.09,30.69,29.56,30.35,213580051
11-Mar-25,29.75,30.18,29.62,30.02,254390282
10-Mar-25,29.59,30.39,29.44,29.75,422103194
07-Mar-25,28.00,30.14,27.90,29.82,399159290
06-Mar-25,28.20,28.68,27.98,28.32,207080163
05-Mar-25,28.75,28.82,27.29,28.10,233933299
28-Feb-25,28.00,28.82,26.72,28.10,863526696
27-Feb-25,27.67,28.10,27.33,27.60,568034399
26-Feb-25,28.54,28.85,27.64,27.64,206302952
25-Feb-25,28.03,28.48,27.67,28.34,309246407
24-Feb-25,29.41,29.65,27.87,27.87,310700891
21-Feb-25,30.42,30.42,28.77,29.24,450975816
20-Feb-25,30.53,30.81,30.18,30.35,179807079
19-Feb-25,31.31,31.56,30.44,30.45,209704037
18-Feb-25,32.47,32.83,31.55,32.00,350040385
17-Feb-25,31.83,33.31,31.57,32.47,442536466
14-Feb-25,30.22,31.90,29.81,31.61,469125417
13-Feb-25,30.45,30.49,29.23,29.74,383199980
12-Feb-25,30.57,31.06,30.05,30.68,553152929
11-Feb-25,30.34,31.77,29.90,31.03,345707568
10-Feb-25,30.03,30.96,30.00,30.23,204209043
07-Feb-25,31.89,32.08,29.76,29.94,356672750
06-Feb-25,31.45,32.14,31.22,31.89,271022806
05-Feb-25,31.63,31.84,31.15,31.59,183668080
04-Feb-25,31.29,32.27,31.15,31.66,250739843
03-Feb-25,30.84,31.61,30.52,31.48,323871856
31-Jan-25,31.97,31.97,30.65,30.87,386665774
30-Jan-25,30.40,32.06,30.31,31.66,353413447
29-Jan-25,31.56,31.65,30.01,30.18,441418305
28-Jan-25,31.50,31.86,31.03,31.37,190787528
27-Jan-25,30.30,31.88,30.09,31.71,297675226
24-Jan-25,30.08,30.82,29.90,30.32,199350581
23-Jan-25,30.66,30.97,29.99,30.03,249833147
22-Jan-25,31.08,31.13,29.91,30.53,278825897
21-Jan-25,30.57,30.86,30.20,30.56,166221109
20-Jan-25,30.00,31.00,29.85,30.58,141816619
17-Jan-25,30.51,30.81,29.62,30.44,238958454
16-Jan-25,30.69,30.69,29.99,30.24,245667603
15-Jan-25,29.76,31.25,29.47,30.97,421506956
14-Jan-25,28.76,29.64,28.76,29.22,303158320
13-Jan-25,28.77,29.33,28.31,28.76,232238682
10-Jan-25,30.16,30.70,28.70,28.87,362257145
09-Jan-25,30.75,30.84,30.28,30.28,134358798
08-Jan-25,31.74,31.77,30.18,30.74,589302524
07-Jan-25,32.54,32.61,31.32,32.00,364607631
06-Jan-25,32.62,33.39,32.10,32.30,229762094
03-Jan-25,32.06,32.56,32.02,32.28,229279198
02-Jan-25,32.20,32.49,31.40,32.20,247646943
30-Dec-24,32.54,32.73,31.90,32.20,233786404
27-Dec-24,32.75,33.00,32.48,32.50,181891707
26-Dec-24,32.83,33.19,32.44,32.53,185980271
23-Dec-24,33.34,33.57,32.69,32.88,301182101
20-Dec-24,32.42,34.08,32.27,33.68,844875992
19-Dec-24,30.09,32.86,30.00,32.55,971878271
18-Dec-24,30.51,30.88,29.72,29.93,591414905
17-Dec-24,30.96,31.49,29.91,31.18,494522180
16-Dec-24,32.27,32.46,30.64,30.71,398296687
13-Dec-24,33.90,34.00,32.06,32.23,534098667
12-Dec-24,34.66,34.69,33.53,33.75,340120740
11-Dec-24,34.83,36.87,34.37,35.43,654126262
10-Dec-24,34.02,34.95,33.50,34.43,520361334
09-Dec-24,34.93,35.22,33.29,33.45,392124487
06-Dec-24,36.80,36.91,34.41,34.82,529908573
05-Dec-24,36.90,37.29,36.58,37.00,381719612
04-Dec-24,36.96,37.47,36.19,36.26,314269663
03-Dec-24,36.63,37.47,36.12,37.12,316721711
02-Dec-24,37.19,37.28,36.40,36.62,704323615
29-Nov-24,38.78,38.78,36.49,37.58,1179237785
28-Nov-24,41.18,41.32,38.10,39.00,887227828
27-Nov-24,44.06,44.29,41.40,41.55,452587095
26-Nov-24,43.78,44.29,43.15,44.08,476997758
25-Nov-24,44.35,44.63,43.53,43.53,665299111
22-Nov-24,43.80,44.35,43.08,44.20,356318624
21-Nov-24,43.34,43.84,42.27,43.54,389085230
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

*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