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
01/07/2022	1,34%	0,70	53,11	52,15	52,15	53,34	1.616M	42.270
30/06/2022	0,92%	0,48	52,41	51,35	51,29	52,86	802M	43.355
29/06/2022	0,46%	0,24	51,93	51,97	51,16	52,80	978M	34.604
28/06/2022	0,02%	0,01	51,69	51,96	50,79	53,04	371M	22.202
27/06/2022	2,72%	1,37	51,68	50,57	50,17	52,48	628M	27.691
24/06/2022	-1,22%	-0,62	50,31	51,50	48,72	51,63	446M	32.318
23/06/2022	0,93%	0,47	50,93	50,80	50,67	53,03	677M	39.741
22/06/2022	1,53%	0,76	50,46	49,28	49,15	50,78	342M	27.269
21/06/2022	-0,42%	-0,21	49,70	50,00	49,15	50,85	532M	25.019
20/06/2022	-0,97%	-0,49	49,91	50,81	49,39	51,06	119M	9.048
17/06/2022	-2,23%	-1,15	50,40	50,86	49,62	50,94	309M	18.191

15/06/2022	4,80%	2,36	51,55	49,81	49,66	52,46	421M	28.680
14/06/2022	0,63%	0,31	49,19	49,21	48,84	50,38	310M	24.682
13/06/2022	-5,58%	-2,89	48,88	50,82	48,52	50,85	382M	30.300
10/06/2022	-2,15%	-1,14	51,77	52,62	51,49	52,62	234M	19.747
09/06/2022	1,65%	0,86	52,91	52,01	51,81	53,70	184M	16.381
08/06/2022	-2,78%	-1,49	52,05	53,16	51,86	53,58	344M	21.543
07/06/2022	0,43%	0,23	53,54	52,98	52,25	54,08	352M	23.311
06/06/2022	-2,49%	-1,36	53,31	54,70	53,31	54,93	208M	12.973
03/06/2022	-2,88%	-1,62	54,67	56,66	54,36	57,63	333M	22.768
02/06/2022	-1,92%	-1,10	56,29	58,24	55,97	58,51	589M	21.091
01/06/2022	-0,23%	-0,13	57,39	57,96	57,09	58,40	216M	19.776
31/05/2022	0,91%	0,52	57,52	57,59	57,02	58,18	497M	21.525
30/05/2022	-2,43%	-1,42	57,00	58,68	56,83	59,08	244M	13.320
27/05/2022	0,97%	0,56	58,42	57,99	57,57	58,67	182M	15.797
26/05/2022	1,69%	0,96	57,86	57,02	56,94	58,48	233M	20.463
25/05/2022	2,95%	1,63	56,90	54,91	54,31	57,20	283M	17.083
24/05/2022	-1,48%	-0,83	55,27	55,50	53,85	55,71	242M	21.276
23/05/2022	1,43%	0,79	56,10	55,68	55,60	57,13	244M	23.528
20/05/2022	0,71%	0,39	55,31	55,78	54,85	55,98	236M	19.089
19/05/2022	-0,87%	-0,48	54,92	55,65	54,42	55,70	260M	17.400
18/05/2022	-2,09%	-1,18	55,40	56,33	55,00	56,50	371M	27.043
17/05/2022	1,22%	0,68	56,58	56,66	56,15	57,66	570M	35.093
16/05/2022	-0,37%	-0,21	55,90	56,07	55,49	56,55	251M	19.219
13/05/2022	1,45%	0,80	56,11	55,32	55,06	56,69	478M	32.588
12/05/2022	2,56%	1,38	55,31	53,30	53,00	55,59	466M	30.413
11/05/2022	2,63%	1,38	53,93	52,45	51,80	54,65	692M	31.646
10/05/2022	1,62%	0,84	52,55	52,46	51,55	53,69	304M	26.044
09/05/2022	-0,71%	-0,37	51,71	51,64	51,25	52,99	393M	34.459
06/05/2022	-2,20%	-1,17	52,08	53,18	51,51	53,25	320M	27.733
05/05/2022	-2,65%	-1,45	53,25	54,00	51,77	54,07	504M	34.807
04/05/2022	4,29%	2,25	54,70	51,10	51,02	55,10	581M	36.872
03/05/2022	1,90%	0,98	52,45	52,03	51,85	53,88	471M	42.208
02/05/2022	-2,78%	-1,47	51,47	52,89	50,96	52,93	365M	34.687
29/04/2022	-3,04%	-1,66	52,94	55,40	52,94	56,07	351M	26.966
28/04/2022	1,68%	0,90	54,60	53,91	53,37	55,30	262M	23.070
27/04/2022	0,96%	0,51	53,70	53,77	53,50	54,95	446M	34.535
26/04/2022	-3,90%	-2,16	53,19	54,58	53,19	55,15	329M	32.544
25/04/2022	-0,98%	-0,55	55,35	55,44	54,70	55,81	252M	24.538
22/04/2022	-3,89%	-2,26	55,90	57,12	55,54	57,16	287M	23.802
20/04/2022	-0,33%	-0,19	58,16	58,26	57,87	59,19	162M	13.570
19/04/2022	1,81%	1,04	58,35	56,72	56,61	58,75	202M	18.424
18/04/2022	0,23%	0,13	57,31	57,04	56,95	57,80	209M	13.443
14/04/2022	-0,82%	-0,47	57,18	57,16	56,71	57,74	255M	19.259
13/04/2022	-0,59%	-0,34	57,65	57,81	57,08	58,46	318M	22.355
12/04/2022	0,50%	0,29	57,99	58,42	57,56	59,57	274M	21.850
11/04/2022	-0,12%	-0,07	57,70	56,97	56,68	57,95	430M	21.112
08/04/2022	-0,72%	-0,42	57,77	57,50	56,66	58,12	331M	25.615
07/04/2022	-1,49%	-0,88	58,19	58,42	57,79	58,74	373M	21.534
06/04/2022	-3,00%	-1,83	59,07	60,64	58,52	60,97	642M	42.679
05/04/2022	-1,82%	-1,13	60,90	62,09	60,65	62,43	309M	19.960
04/04/2022	-0,48%	-0,30	62,03	62,55	61,78	62,77	228M	18.978
01/04/2022	2,01%	1,23	62,33	61,77	61,58	63,14	328M	29.711
31/03/2022	-0,81%	-0,50	61,10	61,84	60,80	62,15	266M	22.315
30/03/2022	-0,88%	-0,55	61,60	62,19	61,21	62,23	500M	16.752
29/03/2022	1,50%	0,92	62,15	62,39	61,98	63,75	383M	26.184
28/03/2022	0,66%	0,40	61,23	61,21	60,60	61,90	282M	18.435
25/03/2022	2,82%	1,67	60,83	59,18	59,18	61,46	666M	37.920
24/03/2022	2,85%	1,64	59,16	57,69	57,27	59,39	319M	25.756
23/03/2022	0,23%	0,13	57,52	57,58	56,18	57,88	275M	18.817
22/03/2022	3,87%	2,14	57,39	56,06	55,47	58,00	557M	38.503
21/03/2022	-1,90%	-1,07	55,25	56,46	54,73	56,47	196M	18.167
18/03/2022	3,15%	1,72	56,32	54,39	54,03	56,78	451M	29.870
17/03/2022	1,15%	0,62	54,60	53,91	52,70	54,84	419M	28.704
16/03/2022	1,58%	0,84	53,98	53,52	52,56	54,66	367M	30.632
15/03/2022	-0,67%	-0,36	53,14	53,12	52,65	54,63	433M	39.651
14/03/2022	-0,39%	-0,21	53,50	54,28	53,30	55,26	289M	23.813
11/03/2022	-2,45%	-1,35	53,71	55,47	53,20	55,67	251M	29.886
10/03/2022	-1,29%	-0,72	55,06	55,00	53,50	55,44	233M	22.956
09/03/2022	7,72%	4,00	55,78	52,54	52,06	56,04	508M	44.082
08/03/2022	1,53%	0,78	51,78	51,10	49,98	52,81	408M	36.785
07/03/2022	-4,15%	-2,21	51,00	52,05	50,75	52,84	532M	43.940
04/03/2022	-4,23%	-2,35	53,21	55,64	52,67	55,64	376M	28.906
03/03/2022	-1,77%	-1,00	55,56	57,01	54,94	57,97	323M	21.454
02/03/2022	-1,67%	-0,96	56,56	57,00	56,20	58,00	341M	19.540
25/02/2022	-1,41%	-0,82	57,52	58,52	56,65	59,39	359M	25.492
24/02/2022	-0,03%	-0,02	58,34	57,05	55,82	58,77	308M	26.467
23/02/2022	-5,23%	-3,22	58,36	58,80	57,60	59,43	663M	41.431
22/02/2022	6,08%	3,53	61,58	58,74	58,65	62,06	839M	58.826
21/02/2022	-0,67%	-0,39	58,05	58,39	57,71	59,49	166M	13.076
18/02/2022	-1,65%	-0,98	58,44	59,74	58,14	59,98	217M	17.436
17/02/2022	-1,05%	-0,63	59,42	59,96	58,28	60,28	261M	20.828
16/02/2022	-0,89%	-0,54	60,05	60,65	58,75	61,40	318M	27.930
15/02/2022	3,36%	1,97	60,59	59,50	58,91	61,05	374M	26.016
14/02/2022	2,21%	1,27	58,62	57,76	57,28	59,59	394M	31.204
11/02/2022	0,81%	0,46	57,35	57,00	56,56	58,41	386M	25.802
10/02/2022	0,26%	0,15	56,89	56,91	56,26	57,51	238M	23.971
09/02/2022	1,12%	0,63	56,74	56,65	56,44	58,04	181M	16.231
08/02/2022	0,74%	0,41	56,11	55,00	54,46	56,53	208M	17.988
07/02/2022	-2,66%	-1,52	55,70	56,58	55,40	57,81	313M	24.341
04/02/2022	-0,49%	-0,28	57,22	57,51	55,27	57,75	330M	25.520
03/02/2022	-1,64%	-0,96	57,50	58,85	57,12	59,75	358M	20.123
02/02/2022	-0,36%	-0,21	58,46	58,71	57,23	59,50	352M	26.522
01/02/2022	0,12%	0,07	58,67	58,66	57,80	59,39	292M	21.910
31/01/2022	2,02%	1,16	58,60	57,35	57,26	59,10	389M	29.764
28/01/2022	-0,57%	-0,33	57,44	57,22	56,00	58,06	270M	24.859
27/01/2022	0,03%	0,02	57,77	58,70	57,67	59,18	405M	29.475
26/01/2022	3,59%	2,00	57,75	57,00	57,00	59,50	915M	78.952
25/01/2022	3,97%	2,13	55,75	53,43	53,21	56,43	482M	53.176
24/01/2022	-2,33%	-1,28	53,62	54,82	53,11	54,82	310M	34.651
21/01/2022	1,42%	0,77	54,90	53,80	52,82	55,04	484M	47.989
20/01/2022	8,59%	4,28	54,13	50,18	49,94	55,59	1.126M	86.902
19/01/2022	0,28%	0,14	49,85	50,07	49,54	51,34	275M	27.712
18/01/2022	-1,53%	-0,77	49,71	50,12	48,27	50,17	275M	29.311
17/01/2022	-1,54%	-0,79	50,48	50,71	49,80	51,06	214M	22.865
14/01/2022	3,68%	1,82	51,27	49,25	49,02	51,37	369M	25.130
13/01/2022	-0,34%	-0,17	49,45	49,28	48,27	49,73	218M	23.080
12/01/2022	0,85%	0,42	49,62	49,18	48,72	49,83	440M	36.971
11/01/2022	1,44%	0,70	49,20	48,09	48,00	49,78	336M	34.043
10/01/2022	-1,96%	-0,97	48,50	48,70	47,18	48,94	227M	23.670
07/01/2022	-0,84%	-0,42	49,47	49,80	48,98	50,73	253M	20.998
06/01/2022	0,38%	0,19	49,89	49,78	48,95	50,58	339M	33.343
05/01/2022	-2,89%	-1,48	49,70	50,87	49,22	51,85	509M	39.393
04/01/2022	0,57%	0,29	51,18	50,84	50,04	51,42	320M	28.765
03/01/2022	-3,98%	-2,11	50,89	52,97	50,48	53,46	370M	38.255
30/12/2021	1,73%	0,90	53,00	52,24	51,61	53,13	746M	47.696
29/12/2021	-2,71%	-1,45	52,10	53,69	51,61	53,69	576M	30.388
28/12/2021	-2,72%	-1,50	53,55	54,98	53,09	55,33	319M	20.217
27/12/2021	0,55%	0,30	55,05	54,82	54,55	55,67	166M	12.109
23/12/2021	-1,60%	-0,89	54,75	55,86	53,41	55,86	243M	17.809
22/12/2021	-0,47%	-0,26	55,64	55,88	55,02	56,28	156M	13.042
21/12/2021	-0,18%	-0,10	55,90	55,94	54,33	56,03	298M	23.572
20/12/2021	-1,34%	-0,76	56,00	55,75	54,00	56,39	513M	39.648
17/12/2021	-	-	56,76	58,86	55,70	59,26	1.155M	52.530

Date,Open,High,Low,Close,Volume
01-Jul-22,52.15,53.34,52.15,53.11,1615973859
30-Jun-22,51.35,52.86,51.29,52.41,801654424
29-Jun-22,51.97,52.80,51.16,51.93,978350129
28-Jun-22,51.96,53.04,50.79,51.69,371008783
27-Jun-22,50.57,52.48,50.17,51.68,628186659
24-Jun-22,51.50,51.63,48.72,50.31,445570328
23-Jun-22,50.80,53.03,50.67,50.93,676848889
22-Jun-22,49.28,50.78,49.15,50.46,341900379
21-Jun-22,50.00,50.85,49.15,49.70,531855354
20-Jun-22,50.81,51.06,49.39,49.91,118728516
17-Jun-22,50.86,50.94,49.62,50.40,308766522
15-Jun-22,49.81,52.46,49.66,51.55,421049968
14-Jun-22,49.21,50.38,48.84,49.19,309807947
13-Jun-22,50.82,50.85,48.52,48.88,382196166
10-Jun-22,52.62,52.62,51.49,51.77,233993613
09-Jun-22,52.01,53.70,51.81,52.91,183771942
08-Jun-22,53.16,53.58,51.86,52.05,343611439
07-Jun-22,52.98,54.08,52.25,53.54,352301921
06-Jun-22,54.70,54.93,53.31,53.31,207665989
03-Jun-22,56.66,57.63,54.36,54.67,333405571
02-Jun-22,58.24,58.51,55.97,56.29,588559779
01-Jun-22,57.96,58.40,57.09,57.39,215921257
31-May-22,57.59,58.18,57.02,57.52,496542261
30-May-22,58.68,59.08,56.83,57.00,243624568
27-May-22,57.99,58.67,57.57,58.42,181983535
26-May-22,57.02,58.48,56.94,57.86,233414916
25-May-22,54.91,57.20,54.31,56.90,283284138
24-May-22,55.50,55.71,53.85,55.27,241630945
23-May-22,55.68,57.13,55.60,56.10,244391060
20-May-22,55.78,55.98,54.85,55.31,235748371
19-May-22,55.65,55.70,54.42,54.92,260087336
18-May-22,56.33,56.50,55.00,55.40,371416836
17-May-22,56.66,57.66,56.15,56.58,570006365
16-May-22,56.07,56.55,55.49,55.90,250893307
13-May-22,55.32,56.69,55.06,56.11,478035856
12-May-22,53.30,55.59,53.00,55.31,466434936
11-May-22,52.45,54.65,51.80,53.93,691894894
10-May-22,52.46,53.69,51.55,52.55,303757263
09-May-22,51.64,52.99,51.25,51.71,393302140
06-May-22,53.18,53.25,51.51,52.08,320358542
05-May-22,54.00,54.07,51.77,53.25,503569745
04-May-22,51.10,55.10,51.02,54.70,580612994
03-May-22,52.03,53.88,51.85,52.45,470587893
02-May-22,52.89,52.93,50.96,51.47,364924113
29-Apr-22,55.40,56.07,52.94,52.94,350885674
28-Apr-22,53.91,55.30,53.37,54.60,261818984
27-Apr-22,53.77,54.95,53.50,53.70,445525258
26-Apr-22,54.58,55.15,53.19,53.19,328512093
25-Apr-22,55.44,55.81,54.70,55.35,252157927
22-Apr-22,57.12,57.16,55.54,55.90,286522721
20-Apr-22,58.26,59.19,57.87,58.16,162176711
19-Apr-22,56.72,58.75,56.61,58.35,201951338
18-Apr-22,57.04,57.80,56.95,57.31,208664094
14-Apr-22,57.16,57.74,56.71,57.18,255036901
13-Apr-22,57.81,58.46,57.08,57.65,317992847
12-Apr-22,58.42,59.57,57.56,57.99,274374504
11-Apr-22,56.97,57.95,56.68,57.70,430279269
08-Apr-22,57.50,58.12,56.66,57.77,330593041
07-Apr-22,58.42,58.74,57.79,58.19,373047428
06-Apr-22,60.64,60.97,58.52,59.07,642261404
05-Apr-22,62.09,62.43,60.65,60.90,309284498
04-Apr-22,62.55,62.77,61.78,62.03,227878431
01-Apr-22,61.77,63.14,61.58,62.33,328207727
31-Mar-22,61.84,62.15,60.80,61.10,265550663
30-Mar-22,62.19,62.23,61.21,61.60,500494724
29-Mar-22,62.39,63.75,61.98,62.15,383459828
28-Mar-22,61.21,61.90,60.60,61.23,282219379
25-Mar-22,59.18,61.46,59.18,60.83,666022885
24-Mar-22,57.69,59.39,57.27,59.16,318879313
23-Mar-22,57.58,57.88,56.18,57.52,275294125
22-Mar-22,56.06,58.00,55.47,57.39,556656018
21-Mar-22,56.46,56.47,54.73,55.25,195739640
18-Mar-22,54.39,56.78,54.03,56.32,450512264
17-Mar-22,53.91,54.84,52.70,54.60,418556960
16-Mar-22,53.52,54.66,52.56,53.98,367370292
15-Mar-22,53.12,54.63,52.65,53.14,432527152
14-Mar-22,54.28,55.26,53.30,53.50,289253245
11-Mar-22,55.47,55.67,53.20,53.71,250770762
10-Mar-22,55.00,55.44,53.50,55.06,233241315
09-Mar-22,52.54,56.04,52.06,55.78,508359523
08-Mar-22,51.10,52.81,49.98,51.78,407654167
07-Mar-22,52.05,52.84,50.75,51.00,532358797
04-Mar-22,55.64,55.64,52.67,53.21,376131862
03-Mar-22,57.01,57.97,54.94,55.56,322506205
02-Mar-22,57.00,58.00,56.20,56.56,340895705
25-Feb-22,58.52,59.39,56.65,57.52,359286427
24-Feb-22,57.05,58.77,55.82,58.34,308109728
23-Feb-22,58.80,59.43,57.60,58.36,663269722
22-Feb-22,58.74,62.06,58.65,61.58,838547142
21-Feb-22,58.39,59.49,57.71,58.05,165558545
18-Feb-22,59.74,59.98,58.14,58.44,216926844
17-Feb-22,59.96,60.28,58.28,59.42,261127874
16-Feb-22,60.65,61.40,58.75,60.05,318270259
15-Feb-22,59.50,61.05,58.91,60.59,374436743
14-Feb-22,57.76,59.59,57.28,58.62,394198052
11-Feb-22,57.00,58.41,56.56,57.35,385925064
10-Feb-22,56.91,57.51,56.26,56.89,238396547
09-Feb-22,56.65,58.04,56.44,56.74,180899436
08-Feb-22,55.00,56.53,54.46,56.11,207747389
07-Feb-22,56.58,57.81,55.40,55.70,313437414
04-Feb-22,57.51,57.75,55.27,57.22,329633106
03-Feb-22,58.85,59.75,57.12,57.50,358386605
02-Feb-22,58.71,59.50,57.23,58.46,352130278
01-Feb-22,58.66,59.39,57.80,58.67,291539178
31-Jan-22,57.35,59.10,57.26,58.60,388767547
28-Jan-22,57.22,58.06,56.00,57.44,269941262
27-Jan-22,58.70,59.18,57.67,57.77,405103104
26-Jan-22,57.00,59.50,57.00,57.75,915240203
25-Jan-22,53.43,56.43,53.21,55.75,482253832
24-Jan-22,54.82,54.82,53.11,53.62,309771416
21-Jan-22,53.80,55.04,52.82,54.90,483823622
20-Jan-22,50.18,55.59,49.94,54.13,1125697332
19-Jan-22,50.07,51.34,49.54,49.85,275250105
18-Jan-22,50.12,50.17,48.27,49.71,275116588
17-Jan-22,50.71,51.06,49.80,50.48,214453912
14-Jan-22,49.25,51.37,49.02,51.27,368581549
13-Jan-22,49.28,49.73,48.27,49.45,217536455
12-Jan-22,49.18,49.83,48.72,49.62,440413956
11-Jan-22,48.09,49.78,48.00,49.20,336161883
10-Jan-22,48.70,48.94,47.18,48.50,227440082
07-Jan-22,49.80,50.73,48.98,49.47,252784008
06-Jan-22,49.78,50.58,48.95,49.89,339498189
05-Jan-22,50.87,51.85,49.22,49.70,508604320
04-Jan-22,50.84,51.42,50.04,51.18,320451694
03-Jan-22,52.97,53.46,50.48,50.89,370100988
30-Dec-21,52.24,53.13,51.61,53.00,746228354
29-Dec-21,53.69,53.69,51.61,52.10,575887431
28-Dec-21,54.98,55.33,53.09,53.55,319402130
27-Dec-21,54.82,55.67,54.55,55.05,165793264
23-Dec-21,55.86,55.86,53.41,54.75,243215426
22-Dec-21,55.88,56.28,55.02,55.64,155542977
21-Dec-21,55.94,56.03,54.33,55.90,297967407
20-Dec-21,55.75,56.39,54.00,56.00,513240677
17-Dec-21,58.86,59.26,55.70,56.76,1154775970

*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