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
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	-4,97%	-2,97	56,76	58,86	55,70	59,26	1.155M	52.530
16/12/2021	0,74%	0,44	59,73	59,88	58,18	61,26	695M	51.594
15/12/2021	3,13%	1,80	59,29	57,75	57,01	61,18	1.415M	77.621
14/12/2021	0,45%	0,26	57,49	58,19	57,16	58,48	294M	24.727
13/12/2021	0,93%	0,53	57,23	57,09	55,98	58,70	423M	31.478
10/12/2021	2,64%	1,46	56,70	56,20	55,76	58,29	445M	30.512
09/12/2021	-1,30%	-0,73	55,24	55,65	54,31	56,26	467M	29.693
08/12/2021	3,86%	2,08	55,97	53,94	53,06	56,05	406M	29.368
07/12/2021	-1,61%	-0,88	53,89	55,49	53,01	55,59	358M	22.500
06/12/2021	-0,16%	-0,09	54,77	55,91	54,34	56,27	420M	33.130
03/12/2021	2,12%	1,14	54,86	54,01	54,01	56,98	566M	44.180
02/12/2021	6,57%	3,31	53,72	51,71	51,26	53,72	587M	44.656
01/12/2021	-1,37%	-0,70	50,41	51,51	50,18	52,26	467M	30.514
30/11/2021	-2,18%	-1,14	51,11	51,89	49,67	52,05	469M	28.893
29/11/2021	-0,21%	-0,11	52,25	53,24	51,93	53,25	340M	21.589
26/11/2021	-3,23%	-1,75	52,36	52,90	51,38	53,12	265M	26.902
25/11/2021	2,35%	1,24	54,11	53,31	53,02	54,50	223M	20.105
24/11/2021	-1,16%	-0,62	52,87	52,97	52,02	53,90	272M	24.647
23/11/2021	1,35%	0,71	53,49	52,95	51,71	53,49	279M	23.277
22/11/2021	-1,93%	-1,04	52,78	53,98	52,03	54,85	309M	23.287
19/11/2021	2,28%	1,20	53,82	52,76	52,39	54,44	379M	26.019
18/11/2021	2,15%	1,11	52,62	51,88	51,41	53,53	323M	28.845
17/11/2021	1,22%	0,62	51,51	51,57	50,25	52,12	282M	27.074
16/11/2021	-1,45%	-0,75	50,89	51,99	50,52	52,45	260M	22.203
12/11/2021	-2,79%	-1,48	51,64	53,06	51,32	53,84	276M	26.491
11/11/2021	5,19%	2,62	53,12	51,09	50,93	55,17	698M	42.416
10/11/2021	1,81%	0,90	50,50	49,52	48,55	51,56	613M	49.549
09/11/2021	2,29%	1,11	49,60	48,79	48,53	50,38	320M	25.087
08/11/2021	-3,19%	-1,60	48,49	49,71	48,19	49,74	282M	31.823
05/11/2021	3,79%	1,83	50,09	48,80	48,63	50,58	393M	34.178
04/11/2021	-0,08%	-0,04	48,26	48,55	47,57	49,79	320M	32.102
03/11/2021	5,97%	2,72	48,30	45,48	45,38	48,96	565M	54.069
01/11/2021	0,62%	0,28	45,58	45,79	45,21	46,31	218M	22.133
29/10/2021	-1,41%	-0,65	45,30	46,19	44,90	46,41	399M	38.253
28/10/2021	-0,88%	-0,41	45,95	46,27	45,74	47,55	350M	32.827
27/10/2021	1,89%	0,86	46,36	45,75	45,30	47,00	441M	39.552
26/10/2021	-6,17%	-2,99	45,50	47,96	45,05	48,30	482M	37.702
25/10/2021	1,34%	0,64	48,49	48,13	47,75	49,42	220M	24.682
22/10/2021	-3,16%	-1,56	47,85	48,61	46,44	48,99	515M	61.690
21/10/2021	-4,58%	-2,37	49,41	50,48	48,93	51,25	447M	41.426
20/10/2021	-3,34%	-1,79	51,78	54,03	51,70	54,03	479M	35.053
19/10/2021	-4,76%	-2,68	53,57	55,10	52,70	55,24	361M	30.852
18/10/2021	-0,67%	-0,38	56,25	55,82	54,97	56,78	262M	19.430
15/10/2021	1,93%	1,07	56,63	55,68	55,41	57,07	319M	24.333
14/10/2021	0,04%	0,02	55,56	55,40	54,91	56,10	173M	14.589
13/10/2021	1,61%	0,88	55,54	54,89	54,57	55,85	354M	31.187
11/10/2021	-0,71%	-0,39	54,66	55,04	54,15	56,29	318M	17.021
08/10/2021	4,28%	2,26	55,05	53,39	53,15	55,55	485M	28.103
07/10/2021	-1,62%	-0,87	52,79	53,19	52,79	54,28	339M	22.475
06/10/2021	0,39%	0,21	53,66	53,12	51,93	54,02	392M	27.724
05/10/2021	0,66%	0,35	53,45	52,92	52,41	54,09	242M	21.439
04/10/2021	-4,84%	-2,70	53,10	55,12	52,30	55,20	254M	19.359
01/10/2021	2,44%	1,33	55,80	54,57	54,20	55,92	228M	15.846
30/09/2021	-0,51%	-0,28	54,47	54,50	53,70	55,23	541M	21.466
29/09/2021	-1,42%	-0,79	54,75	55,89	53,90	55,89	244M	17.053
28/09/2021	-1,89%	-1,07	55,54	56,03	54,16	56,17	398M	29.656
27/09/2021	-0,42%	-0,24	56,61	56,53	55,66	57,48	221M	16.829
24/09/2021	-2,15%	-1,25	56,85	57,08	55,45	57,31	352M	20.450
23/09/2021	0,66%	0,38	58,10	57,90	57,33	58,37	169M	14.620
22/09/2021	1,10%	0,63	57,72	57,49	56,31	58,25	210M	20.364
21/09/2021	2,98%	1,65	57,09	55,85	55,13	57,69	348M	27.327
20/09/2021	-2,63%	-1,50	55,44	56,20	53,95	56,56	287M	22.869
17/09/2021	-0,51%	-0,29	56,94	57,00	55,65	57,59	420M	30.145
16/09/2021	-0,30%	-0,17	57,23	56,96	56,41	57,93	188M	16.259
15/09/2021	-1,03%	-0,60	57,40	57,95	56,14	58,10	276M	21.736
14/09/2021	-1,69%	-1,00	58,00	58,82	57,97	59,28	181M	16.694
13/09/2021	3,02%	1,73	59,00	58,45	57,88	60,39	358M	23.456
10/09/2021	-4,55%	-2,73	57,27	60,00	56,13	60,70	564M	45.842
09/09/2021	0,20%	0,12	60,00	59,80	56,34	60,18	733M	43.154
08/09/2021	8,03%	4,45	59,88	61,49	58,40	62,80	1.445M	91.123
06/09/2021	1,17%	0,64	55,43	54,38	54,06	55,76	121M	13.189
03/09/2021	1,05%	0,57	54,79	54,89	53,61	54,89	289M	18.569
02/09/2021	-1,36%	-0,75	54,22	54,94	53,30	54,94	306M	30.926
01/09/2021	-0,88%	-0,49	54,97	56,51	54,75	56,51	376M	28.528
31/08/2021	-2,27%	-1,29	55,46	56,79	54,84	56,89	441M	31.706
30/08/2021	-2,66%	-1,55	56,75	57,73	56,48	57,90	158M	13.289
27/08/2021	4,18%	2,34	58,30	56,42	56,11	58,48	392M	28.341
26/08/2021	-2,73%	-1,57	55,96	57,48	55,83	57,55	259M	19.117
25/08/2021	0,84%	0,48	57,53	57,05	55,76	57,53	230M	22.540
24/08/2021	1,10%	0,62	57,05	57,22	56,39	57,54	304M	22.695
23/08/2021	-3,92%	-2,30	56,43	59,22	56,14	59,22	412M	26.468
20/08/2021	1,01%	0,59	58,73	57,00	56,29	59,35	469M	36.250
19/08/2021	5,31%	2,93	58,14	54,91	54,25	58,57	446M	35.436
18/08/2021	1,12%	0,61	55,21	54,52	53,42	56,18	489M	45.815
17/08/2021	-2,67%	-1,50	54,60	55,93	52,93	56,08	605M	46.238
16/08/2021	-2,35%	-1,35	56,10	57,32	55,52	57,46	405M	29.436
13/08/2021	-1,07%	-0,62	57,45	58,31	56,73	58,31	395M	30.715
12/08/2021	1,18%	0,68	58,07	56,60	56,32	58,89	563M	33.684
11/08/2021	-0,07%	-0,04	57,39	57,08	56,36	57,91	497M	27.284
10/08/2021	-2,00%	-1,17	57,43	58,75	57,11	58,97	310M	25.548
09/08/2021	0,60%	0,35	58,60	58,20	57,85	59,44	364M	25.722
06/08/2021	-0,43%	-0,25	58,25	58,81	57,80	59,20	362M	31.628
05/08/2021	-1,12%	-0,66	58,50	59,78	57,71	59,78	708M	43.277
04/08/2021	-3,19%	-1,95	59,16	60,62	58,86	60,87	507M	32.687
03/08/2021	-0,10%	-0,06	61,11	61,15	59,04	61,36	430M	36.822
02/08/2021	-1,58%	-0,98	61,17	62,41	61,17	62,91	400M	32.024
30/07/2021	-7,36%	-4,94	62,15	65,50	62,14	65,50	873M	48.775
29/07/2021	1,44%	0,95	67,09	66,32	65,56	67,29	290M	21.822
28/07/2021	-1,00%	-0,67	66,14	67,00	65,05	67,23	264M	24.165
27/07/2021	-1,78%	-1,21	66,81	67,63	65,28	67,92	273M	21.928
26/07/2021	-0,44%	-0,30	68,02	68,43	67,56	68,60	185M	15.243
23/07/2021	0,03%	0,02	68,32	68,27	67,15	68,73	330M	23.681
22/07/2021	2,23%	1,49	68,30	67,00	66,62	68,78	454M	24.046
21/07/2021	-1,02%	-0,69	66,81	67,59	65,45	67,59	439M	25.641
20/07/2021	0,37%	0,25	67,50	66,95	66,31	67,75	116M	10.855
19/07/2021	-0,66%	-0,45	67,25	67,00	66,20	67,68	251M	23.639
16/07/2021	-1,47%	-1,01	67,70	68,99	67,43	68,99	168M	12.929
15/07/2021	0,19%	0,13	68,71	68,26	67,95	69,86	204M	14.947
14/07/2021	-	-	68,58	66,73	66,53	68,70	647M	29.204

Date,Open,High,Low,Close,Volume
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
16-Dec-21,59.88,61.26,58.18,59.73,695179344
15-Dec-21,57.75,61.18,57.01,59.29,1415158105
14-Dec-21,58.19,58.48,57.16,57.49,293741214
13-Dec-21,57.09,58.70,55.98,57.23,422630306
10-Dec-21,56.20,58.29,55.76,56.70,445067429
09-Dec-21,55.65,56.26,54.31,55.24,466510256
08-Dec-21,53.94,56.05,53.06,55.97,406332913
07-Dec-21,55.49,55.59,53.01,53.89,357849745
06-Dec-21,55.91,56.27,54.34,54.77,419928254
03-Dec-21,54.01,56.98,54.01,54.86,566140110
02-Dec-21,51.71,53.72,51.26,53.72,587324716
01-Dec-21,51.51,52.26,50.18,50.41,466552579
30-Nov-21,51.89,52.05,49.67,51.11,469292503
29-Nov-21,53.24,53.25,51.93,52.25,340155989
26-Nov-21,52.90,53.12,51.38,52.36,265190948
25-Nov-21,53.31,54.50,53.02,54.11,223145107
24-Nov-21,52.97,53.90,52.02,52.87,271565693
23-Nov-21,52.95,53.49,51.71,53.49,279332963
22-Nov-21,53.98,54.85,52.03,52.78,309262250
19-Nov-21,52.76,54.44,52.39,53.82,379436622
18-Nov-21,51.88,53.53,51.41,52.62,323211803
17-Nov-21,51.57,52.12,50.25,51.51,281664382
16-Nov-21,51.99,52.45,50.52,50.89,259851880
12-Nov-21,53.06,53.84,51.32,51.64,275566554
11-Nov-21,51.09,55.17,50.93,53.12,698240762
10-Nov-21,49.52,51.56,48.55,50.50,612651009
09-Nov-21,48.79,50.38,48.53,49.60,319511577
08-Nov-21,49.71,49.74,48.19,48.49,281909470
05-Nov-21,48.80,50.58,48.63,50.09,392803041
04-Nov-21,48.55,49.79,47.57,48.26,319571993
03-Nov-21,45.48,48.96,45.38,48.30,564946645
01-Nov-21,45.79,46.31,45.21,45.58,217617178
29-Oct-21,46.19,46.41,44.90,45.30,398652715
28-Oct-21,46.27,47.55,45.74,45.95,349838363
27-Oct-21,45.75,47.00,45.30,46.36,440896743
26-Oct-21,47.96,48.30,45.05,45.50,481757126
25-Oct-21,48.13,49.42,47.75,48.49,219718294
22-Oct-21,48.61,48.99,46.44,47.85,514776437
21-Oct-21,50.48,51.25,48.93,49.41,447375323
20-Oct-21,54.03,54.03,51.70,51.78,478932751
19-Oct-21,55.10,55.24,52.70,53.57,361453247
18-Oct-21,55.82,56.78,54.97,56.25,262123932
15-Oct-21,55.68,57.07,55.41,56.63,318570616
14-Oct-21,55.40,56.10,54.91,55.56,172509672
13-Oct-21,54.89,55.85,54.57,55.54,354212563
11-Oct-21,55.04,56.29,54.15,54.66,318001687
08-Oct-21,53.39,55.55,53.15,55.05,484589172
07-Oct-21,53.19,54.28,52.79,52.79,338931839
06-Oct-21,53.12,54.02,51.93,53.66,391577426
05-Oct-21,52.92,54.09,52.41,53.45,242466506
04-Oct-21,55.12,55.20,52.30,53.10,253784158
01-Oct-21,54.57,55.92,54.20,55.80,228241002
30-Sep-21,54.50,55.23,53.70,54.47,540771976
29-Sep-21,55.89,55.89,53.90,54.75,243616020
28-Sep-21,56.03,56.17,54.16,55.54,397842198
27-Sep-21,56.53,57.48,55.66,56.61,221271956
24-Sep-21,57.08,57.31,55.45,56.85,352257935
23-Sep-21,57.90,58.37,57.33,58.10,169285456
22-Sep-21,57.49,58.25,56.31,57.72,209944476
21-Sep-21,55.85,57.69,55.13,57.09,348414069
20-Sep-21,56.20,56.56,53.95,55.44,286800446
17-Sep-21,57.00,57.59,55.65,56.94,420485428
16-Sep-21,56.96,57.93,56.41,57.23,188095895
15-Sep-21,57.95,58.10,56.14,57.40,275558622
14-Sep-21,58.82,59.28,57.97,58.00,180652142
13-Sep-21,58.45,60.39,57.88,59.00,357703560
10-Sep-21,60.00,60.70,56.13,57.27,563757297
09-Sep-21,59.80,60.18,56.34,60.00,733183503
08-Sep-21,61.49,62.80,58.40,59.88,1444875968
06-Sep-21,54.38,55.76,54.06,55.43,120953986
03-Sep-21,54.89,54.89,53.61,54.79,288680797
02-Sep-21,54.94,54.94,53.30,54.22,305806572
01-Sep-21,56.51,56.51,54.75,54.97,375794587
31-Aug-21,56.79,56.89,54.84,55.46,441180672
30-Aug-21,57.73,57.90,56.48,56.75,158429835
27-Aug-21,56.42,58.48,56.11,58.30,391916565
26-Aug-21,57.48,57.55,55.83,55.96,259306728
25-Aug-21,57.05,57.53,55.76,57.53,230189622
24-Aug-21,57.22,57.54,56.39,57.05,303848788
23-Aug-21,59.22,59.22,56.14,56.43,411814237
20-Aug-21,57.00,59.35,56.29,58.73,469354097
19-Aug-21,54.91,58.57,54.25,58.14,446399979
18-Aug-21,54.52,56.18,53.42,55.21,488722765
17-Aug-21,55.93,56.08,52.93,54.60,605445463
16-Aug-21,57.32,57.46,55.52,56.10,405476604
13-Aug-21,58.31,58.31,56.73,57.45,394605190
12-Aug-21,56.60,58.89,56.32,58.07,562752531
11-Aug-21,57.08,57.91,56.36,57.39,496930409
10-Aug-21,58.75,58.97,57.11,57.43,309955296
09-Aug-21,58.20,59.44,57.85,58.60,363758011
06-Aug-21,58.81,59.20,57.80,58.25,361627216
05-Aug-21,59.78,59.78,57.71,58.50,707901014
04-Aug-21,60.62,60.87,58.86,59.16,506790632
03-Aug-21,61.15,61.36,59.04,61.11,429892525
02-Aug-21,62.41,62.91,61.17,61.17,400308433
30-Jul-21,65.50,65.50,62.14,62.15,873023994
29-Jul-21,66.32,67.29,65.56,67.09,290343559
28-Jul-21,67.00,67.23,65.05,66.14,264471488
27-Jul-21,67.63,67.92,65.28,66.81,273368746
26-Jul-21,68.43,68.60,67.56,68.02,184550502
23-Jul-21,68.27,68.73,67.15,68.32,329673258
22-Jul-21,67.00,68.78,66.62,68.30,454105829
21-Jul-21,67.59,67.59,65.45,66.81,439333540
20-Jul-21,66.95,67.75,66.31,67.50,115789686
19-Jul-21,67.00,67.68,66.20,67.25,250856881
16-Jul-21,68.99,68.99,67.43,67.70,168404020
15-Jul-21,68.26,69.86,67.95,68.71,204489986
14-Jul-21,66.73,68.70,66.53,68.58,647412755

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RENT3

cotações, gráficos e mais...