Cotação atual, histórico e gráfico do papel: RENT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -0,61% | -0,20 | 32,48 | 32,88 | 32,26 | 32,91 | 243M | 22.686 |
| 16/04/2019 | 0,55% | 0,18 | 32,68 | 32,31 | 32,20 | 33,30 | 209M | 24.036 |
| 15/04/2019 | 2,36% | 0,75 | 32,50 | 32,00 | 31,82 | 33,10 | 241M | 28.950 |
| 12/04/2019 | -0,16% | -0,05 | 31,75 | 31,37 | 31,07 | 32,24 | 358M | 21.305 |
| 11/04/2019 | 0,70% | 0,22 | 31,80 | 31,31 | 30,87 | 31,92 | 140M | 11.786 |
| 10/04/2019 | 3,20% | 0,98 | 31,58 | 30,95 | 30,35 | 31,58 | 247M | 22.607 |
| 09/04/2019 | -2,42% | -0,76 | 30,60 | 31,36 | 30,50 | 31,55 | 206M | 23.521 |
| 08/04/2019 | -1,63% | -0,52 | 31,36 | 31,92 | 31,10 | 32,15 | 123M | 14.167 |
| 05/04/2019 | -0,06% | -0,02 | 31,88 | 31,87 | 31,15 | 32,08 | 218M | 21.785 |
| 04/04/2019 | -0,13% | -0,04 | 31,90 | 31,86 | 31,50 | 32,28 | 106M | 14.588 |
| 03/04/2019 | -3,65% | -1,21 | 31,94 | 33,44 | 31,67 | 33,56 | 269M | 18.418 |
| 02/04/2019 | 0,33% | 0,11 | 33,15 | 33,35 | 32,48 | 33,35 | 129M | 7.952 |
| 01/04/2019 | -0,06% | -0,02 | 33,04 | 33,33 | 32,82 | 33,47 | 84M | 11.970 |
| 29/03/2019 | 2,07% | 0,67 | 33,06 | 32,53 | 32,33 | 33,29 | 122M | 15.657 |
| 28/03/2019 | 3,19% | 1,00 | 32,39 | 31,05 | 30,82 | 32,62 | 162M | 20.191 |
| 27/03/2019 | -3,77% | -1,23 | 31,39 | 32,06 | 31,07 | 32,39 | 176M | 25.260 |
| 26/03/2019 | 0,77% | 0,25 | 32,62 | 32,30 | 32,26 | 32,96 | 108M | 15.324 |
| 25/03/2019 | 0,43% | 0,14 | 32,37 | 31,95 | 31,79 | 32,93 | 86M | 14.056 |
| 22/03/2019 | -2,75% | -0,91 | 32,23 | 32,35 | 31,85 | 33,10 | 175M | 24.139 |
| 21/03/2019 | -1,37% | -0,46 | 33,14 | 33,61 | 32,57 | 33,68 | 133M | 18.308 |
| 20/03/2019 | -1,90% | -0,65 | 33,60 | 34,25 | 33,49 | 34,43 | 142M | 17.811 |
| 19/03/2019 | -1,01% | -0,35 | 34,25 | 34,37 | 34,13 | 34,66 | 150M | 10.873 |
| 18/03/2019 | 0,58% | 0,20 | 34,60 | 34,56 | 34,18 | 34,60 | 127M | 14.619 |
| 15/03/2019 | -0,75% | -0,26 | 34,40 | 34,48 | 34,14 | 35,00 | 169M | 13.998 |
| 14/03/2019 | 0,90% | 0,31 | 34,66 | 34,49 | 33,92 | 34,66 | 131M | 12.827 |
| 13/03/2019 | -1,80% | -0,63 | 34,35 | 34,89 | 33,67 | 34,89 | 252M | 21.242 |
| 12/03/2019 | -0,60% | -0,21 | 34,98 | 35,20 | 34,32 | 35,25 | 94M | 8.005 |
| 11/03/2019 | 3,96% | 1,34 | 35,19 | 34,08 | 34,04 | 35,40 | 201M | 16.871 |
| 08/03/2019 | 2,20% | 0,73 | 33,85 | 33,08 | 32,75 | 34,07 | 114M | 14.192 |
| 07/03/2019 | -1,87% | -0,63 | 33,12 | 33,92 | 32,85 | 33,92 | 127M | 15.323 |
| 06/03/2019 | 0,45% | 0,15 | 33,75 | 33,77 | 33,39 | 34,13 | 134M | 16.009 |
| 01/03/2019 | -2,75% | -0,95 | 33,60 | 34,50 | 33,57 | 34,76 | 197M | 20.764 |
| 28/02/2019 | -0,17% | -0,06 | 34,55 | 34,67 | 33,80 | 34,68 | 154M | 15.808 |
| 27/02/2019 | -1,40% | -0,49 | 34,61 | 35,12 | 34,26 | 35,25 | 113M | 19.764 |
| 26/02/2019 | 0,75% | 0,26 | 35,10 | 34,77 | 34,60 | 35,31 | 117M | 14.572 |
| 25/02/2019 | 0,49% | 0,17 | 34,84 | 34,86 | 34,44 | 35,67 | 210M | 24.864 |
| 22/02/2019 | 1,97% | 0,67 | 34,67 | 34,63 | 33,22 | 34,92 | 186M | 21.340 |
| 21/02/2019 | 1,28% | 0,43 | 34,00 | 33,70 | 33,28 | 34,00 | 138M | 19.798 |
| 20/02/2019 | -1,76% | -0,60 | 33,57 | 34,17 | 33,18 | 34,39 | 156M | 24.615 |
| 19/02/2019 | -0,35% | -0,12 | 34,17 | 34,25 | 33,81 | 34,69 | 172M | 16.610 |
| 18/02/2019 | 0,32% | 0,11 | 34,29 | 34,20 | 33,66 | 34,29 | 104M | 12.181 |
| 15/02/2019 | -0,61% | -0,21 | 34,18 | 34,30 | 33,48 | 34,30 | 113M | 16.507 |
| 14/02/2019 | 2,78% | 0,93 | 34,39 | 33,56 | 32,70 | 34,50 | 239M | 28.610 |
| 13/02/2019 | 0,57% | 0,19 | 33,46 | 33,35 | 33,06 | 33,80 | 262M | 28.254 |
| 12/02/2019 | 1,71% | 0,56 | 33,27 | 32,94 | 32,52 | 33,29 | 244M | 29.162 |
| 11/02/2019 | -1,71% | -0,57 | 32,71 | 33,14 | 32,25 | 33,21 | 200M | 20.732 |
| 08/02/2019 | 4,79% | 1,52 | 33,28 | 31,46 | 31,45 | 33,28 | 270M | 30.104 |
| 07/02/2019 | 1,28% | 0,40 | 31,76 | 31,40 | 31,02 | 32,16 | 440M | 31.017 |
| 06/02/2019 | -2,61% | -0,84 | 31,36 | 31,83 | 31,32 | 32,04 | 282M | 27.315 |
| 05/02/2019 | -1,98% | -0,65 | 32,20 | 32,83 | 31,78 | 33,05 | 242M | 29.979 |
| 04/02/2019 | 0,15% | 0,05 | 32,85 | 32,80 | 31,85 | 33,08 | 318M | 34.336 |
| 01/02/2019 | -1,50% | -0,50 | 32,80 | 33,50 | 32,01 | 33,76 | 397M | 34.744 |
| 31/01/2019 | 0,30% | 0,10 | 33,30 | 33,50 | 32,96 | 34,00 | 159M | 17.620 |
| 30/01/2019 | 4,08% | 1,30 | 33,20 | 32,16 | 32,08 | 33,45 | 170M | 25.845 |
| 29/01/2019 | -0,34% | -0,11 | 31,90 | 32,15 | 31,90 | 33,22 | 156M | 15.638 |
| 28/01/2019 | -0,65% | -0,21 | 32,01 | 32,31 | 31,77 | 32,95 | 144M | 21.728 |
| 24/01/2019 | 0,44% | 0,14 | 32,22 | 32,09 | 31,96 | 32,59 | 133M | 13.115 |
| 23/01/2019 | 0,88% | 0,28 | 32,08 | 31,79 | 31,59 | 32,20 | 103M | 15.589 |
| 22/01/2019 | -1,55% | -0,50 | 31,80 | 32,30 | 31,21 | 32,44 | 183M | 21.186 |
| 21/01/2019 | 3,59% | 1,12 | 32,30 | 31,81 | 31,67 | 32,83 | 273M | 26.842 |
| 18/01/2019 | 1,04% | 0,32 | 31,18 | 30,86 | 30,76 | 31,73 | 152M | 23.490 |
| 17/01/2019 | 6,27% | 1,82 | 30,86 | 28,79 | 28,66 | 31,15 | 453M | 45.326 |
| 16/01/2019 | 0,73% | 0,21 | 29,04 | 29,07 | 28,55 | 29,49 | 217M | 28.957 |
| 15/01/2019 | -1,84% | -0,54 | 28,83 | 29,16 | 28,45 | 29,35 | 179M | 24.343 |
| 14/01/2019 | -0,37% | -0,11 | 29,37 | 29,50 | 29,08 | 29,99 | 119M | 17.229 |
| 11/01/2019 | -1,90% | -0,57 | 29,48 | 30,05 | 29,26 | 30,29 | 121M | 21.791 |
| 10/01/2019 | -0,50% | -0,15 | 30,05 | 30,20 | 30,00 | 30,65 | 146M | 14.852 |
| 09/01/2019 | 2,34% | 0,69 | 30,20 | 29,49 | 29,43 | 30,43 | 94M | 16.154 |
| 08/01/2019 | 0,07% | 0,02 | 29,51 | 29,63 | 29,08 | 29,95 | 151M | 19.234 |
| 07/01/2019 | -1,86% | -0,56 | 29,49 | 29,76 | 29,06 | 30,09 | 108M | 17.516 |
| 04/01/2019 | -1,02% | -0,31 | 30,05 | 30,37 | 29,66 | 30,56 | 132M | 20.940 |
| 03/01/2019 | -1,65% | -0,51 | 30,36 | 30,71 | 29,99 | 30,74 | 153M | 20.056 |
| 02/01/2019 | 3,76% | 1,12 | 30,87 | 29,75 | 29,24 | 31,08 | 146M | 19.247 |
| 28/12/2018 | 2,59% | 0,75 | 29,75 | 29,04 | 29,03 | 29,75 | 96M | 11.526 |
| 27/12/2018 | 0,69% | 0,20 | 29,00 | 28,81 | 28,40 | 29,08 | 75M | 11.941 |
| 26/12/2018 | -0,55% | -0,16 | 28,80 | 28,63 | 28,34 | 29,00 | 85M | 13.624 |
| 21/12/2018 | 3,28% | 0,92 | 28,96 | 28,00 | 27,90 | 29,28 | 230M | 21.567 |
| 20/12/2018 | 0,75% | 0,21 | 28,04 | 27,95 | 27,48 | 28,17 | 91M | 12.113 |
| 19/12/2018 | 0,76% | 0,21 | 27,83 | 27,94 | 27,76 | 28,47 | 84M | 13.199 |
| 18/12/2018 | -0,36% | -0,10 | 27,62 | 27,73 | 27,62 | 27,99 | 76M | 9.851 |
| 17/12/2018 | -2,05% | -0,58 | 27,72 | 28,08 | 27,53 | 28,43 | 109M | 13.652 |
| 14/12/2018 | 1,25% | 0,35 | 28,30 | 27,80 | 27,57 | 28,47 | 181M | 18.223 |
| 13/12/2018 | 0,14% | 0,04 | 27,95 | 28,00 | 27,81 | 28,53 | 119M | 16.274 |
| 12/12/2018 | 2,50% | 0,68 | 27,91 | 27,30 | 27,30 | 28,44 | 164M | 26.505 |
| 11/12/2018 | 1,57% | 0,42 | 27,23 | 27,00 | 26,84 | 27,60 | 170M | 14.592 |
| 10/12/2018 | -0,96% | -0,26 | 26,81 | 27,18 | 26,61 | 27,25 | 122M | 12.438 |
| 07/12/2018 | -0,11% | -0,03 | 27,07 | 27,22 | 26,85 | 27,78 | 168M | 17.378 |
| 06/12/2018 | 2,26% | 0,60 | 27,10 | 26,24 | 26,04 | 27,18 | 128M | 22.645 |
| 05/12/2018 | 0,49% | 0,13 | 26,50 | 26,56 | 26,28 | 26,83 | 51M | 9.310 |
| 04/12/2018 | -0,72% | -0,19 | 26,37 | 26,78 | 25,91 | 27,05 | 127M | 21.532 |
| 03/12/2018 | -1,30% | -0,35 | 26,56 | 27,40 | 26,53 | 27,53 | 156M | 24.602 |
| 30/11/2018 | -3,27% | -0,91 | 26,91 | 27,75 | 26,87 | 27,75 | 200M | 17.416 |
| 29/11/2018 | -0,71% | -0,20 | 27,82 | 27,73 | 27,50 | 28,19 | 126M | 12.902 |
| 28/11/2018 | 0,07% | 0,02 | 28,02 | 28,16 | 27,41 | 28,33 | 198M | 20.046 |
| 27/11/2018 | 1,49% | 0,41 | 28,00 | 27,81 | 27,48 | 28,70 | 132M | 17.228 |
| 26/11/2018 | -1,11% | -0,31 | 27,59 | 28,30 | 27,34 | 28,58 | 102M | 14.490 |
| 23/11/2018 | 0,25% | 0,07 | 27,90 | 27,83 | 27,37 | 28,00 | 71M | 8.348 |
| 22/11/2018 | -1,45% | -0,41 | 27,83 | 27,97 | 27,69 | 28,22 | 61M | 6.883 |
| 21/11/2018 | -0,46% | -0,13 | 28,24 | 27,85 | 27,45 | 28,32 | 93M | 12.214 |
| 19/11/2018 | 2,27% | 0,63 | 28,37 | 27,66 | 27,20 | 28,40 | 122M | 15.188 |
| 16/11/2018 | 3,39% | 0,91 | 27,74 | 27,18 | 26,48 | 27,74 | 159M | 26.133 |
Date,Open,High,Low,Close,Volume
17-Apr-19,32.88,32.91,32.26,32.48,243493108
16-Apr-19,32.31,33.30,32.20,32.68,209182631
15-Apr-19,32.00,33.10,31.82,32.50,241404142
12-Apr-19,31.37,32.24,31.07,31.75,357655524
11-Apr-19,31.31,31.92,30.87,31.80,140357951
10-Apr-19,30.95,31.58,30.35,31.58,246757773
09-Apr-19,31.36,31.55,30.50,30.60,206302726
08-Apr-19,31.92,32.15,31.10,31.36,123336763
05-Apr-19,31.87,32.08,31.15,31.88,218482168
04-Apr-19,31.86,32.28,31.50,31.90,105980851
03-Apr-19,33.44,33.56,31.67,31.94,269208870
02-Apr-19,33.35,33.35,32.48,33.15,129330823
01-Apr-19,33.33,33.47,32.82,33.04,83982481
29-Mar-19,32.53,33.29,32.33,33.06,122368540
28-Mar-19,31.05,32.62,30.82,32.39,161889838
27-Mar-19,32.06,32.39,31.07,31.39,176392741
26-Mar-19,32.30,32.96,32.26,32.62,108106072
25-Mar-19,31.95,32.93,31.79,32.37,85826690
22-Mar-19,32.35,33.10,31.85,32.23,174744225
21-Mar-19,33.61,33.68,32.57,33.14,133453998
20-Mar-19,34.25,34.43,33.49,33.60,142431129
19-Mar-19,34.37,34.66,34.13,34.25,150033749
18-Mar-19,34.56,34.60,34.18,34.60,126769696
15-Mar-19,34.48,35.00,34.14,34.40,168501569
14-Mar-19,34.49,34.66,33.92,34.66,130871205
13-Mar-19,34.89,34.89,33.67,34.35,252360787
12-Mar-19,35.20,35.25,34.32,34.98,93504602
11-Mar-19,34.08,35.40,34.04,35.19,201389984
08-Mar-19,33.08,34.07,32.75,33.85,113770947
07-Mar-19,33.92,33.92,32.85,33.12,127190410
06-Mar-19,33.77,34.13,33.39,33.75,133628457
01-Mar-19,34.50,34.76,33.57,33.60,197168929
28-Feb-19,34.67,34.68,33.80,34.55,153522024
27-Feb-19,35.12,35.25,34.26,34.61,113234870
26-Feb-19,34.77,35.31,34.60,35.10,117119866
25-Feb-19,34.86,35.67,34.44,34.84,209524447
22-Feb-19,34.63,34.92,33.22,34.67,186226825
21-Feb-19,33.70,34.00,33.28,34.00,137589857
20-Feb-19,34.17,34.39,33.18,33.57,155570052
19-Feb-19,34.25,34.69,33.81,34.17,172491459
18-Feb-19,34.20,34.29,33.66,34.29,104428400
15-Feb-19,34.30,34.30,33.48,34.18,112660643
14-Feb-19,33.56,34.50,32.70,34.39,239365693
13-Feb-19,33.35,33.80,33.06,33.46,261623268
12-Feb-19,32.94,33.29,32.52,33.27,244115111
11-Feb-19,33.14,33.21,32.25,32.71,200143867
08-Feb-19,31.46,33.28,31.45,33.28,269696204
07-Feb-19,31.40,32.16,31.02,31.76,440481039
06-Feb-19,31.83,32.04,31.32,31.36,282066714
05-Feb-19,32.83,33.05,31.78,32.20,241835859
04-Feb-19,32.80,33.08,31.85,32.85,317733381
01-Feb-19,33.50,33.76,32.01,32.80,396745475
31-Jan-19,33.50,34.00,32.96,33.30,158874670
30-Jan-19,32.16,33.45,32.08,33.20,170117136
29-Jan-19,32.15,33.22,31.90,31.90,156452954
28-Jan-19,32.31,32.95,31.77,32.01,144426026
24-Jan-19,32.09,32.59,31.96,32.22,133375286
23-Jan-19,31.79,32.20,31.59,32.08,102987522
22-Jan-19,32.30,32.44,31.21,31.80,182975026
21-Jan-19,31.81,32.83,31.67,32.30,272771924
18-Jan-19,30.86,31.73,30.76,31.18,151640839
17-Jan-19,28.79,31.15,28.66,30.86,453358018
16-Jan-19,29.07,29.49,28.55,29.04,217486857
15-Jan-19,29.16,29.35,28.45,28.83,178545261
14-Jan-19,29.50,29.99,29.08,29.37,118859746
11-Jan-19,30.05,30.29,29.26,29.48,121083506
10-Jan-19,30.20,30.65,30.00,30.05,145854243
09-Jan-19,29.49,30.43,29.43,30.20,94493795
08-Jan-19,29.63,29.95,29.08,29.51,151032407
07-Jan-19,29.76,30.09,29.06,29.49,108394602
04-Jan-19,30.37,30.56,29.66,30.05,132468453
03-Jan-19,30.71,30.74,29.99,30.36,152955596
02-Jan-19,29.75,31.08,29.24,30.87,145591661
28-Dec-18,29.04,29.75,29.03,29.75,96087133
27-Dec-18,28.81,29.08,28.40,29.00,75401237
26-Dec-18,28.63,29.00,28.34,28.80,85296479
21-Dec-18,28.00,29.28,27.90,28.96,230328667
20-Dec-18,27.95,28.17,27.48,28.04,91487671
19-Dec-18,27.94,28.47,27.76,27.83,83573890
18-Dec-18,27.73,27.99,27.62,27.62,76396316
17-Dec-18,28.08,28.43,27.53,27.72,109381185
14-Dec-18,27.80,28.47,27.57,28.30,180966787
13-Dec-18,28.00,28.53,27.81,27.95,119025186
12-Dec-18,27.30,28.44,27.30,27.91,164039479
11-Dec-18,27.00,27.60,26.84,27.23,169523818
10-Dec-18,27.18,27.25,26.61,26.81,121857969
07-Dec-18,27.22,27.78,26.85,27.07,168062159
06-Dec-18,26.24,27.18,26.04,27.10,127838497
05-Dec-18,26.56,26.83,26.28,26.50,50699374
04-Dec-18,26.78,27.05,25.91,26.37,126812662
03-Dec-18,27.40,27.53,26.53,26.56,156434913
30-Nov-18,27.75,27.75,26.87,26.91,199681480
29-Nov-18,27.73,28.19,27.50,27.82,125835647
28-Nov-18,28.16,28.33,27.41,28.02,198109130
27-Nov-18,27.81,28.70,27.48,28.00,131629283
26-Nov-18,28.30,28.58,27.34,27.59,101677843
23-Nov-18,27.83,28.00,27.37,27.90,70530293
22-Nov-18,27.97,28.22,27.69,27.83,60725242
21-Nov-18,27.85,28.32,27.45,28.24,93294172
19-Nov-18,27.66,28.40,27.20,28.37,122279234
16-Nov-18,27.18,27.74,26.48,27.74,159474703
14-Nov-18,26.97,27.21,26.33,26.83,159474703
13-Nov-18,27.40,27.58,26.50,26.81,159474703
12-Nov-18,27.17,27.69,26.88,27.23,159474703
09-Nov-18,26.62,27.20,26.21,26.96,159474703
08-Nov-18,27.89,28.09,26.60,26.62,159474703
07-Nov-18,28.49,28.67,27.30,27.65,159474703
06-Nov-18,28.37,28.67,27.96,28.40,159474703
05-Nov-18,28.87,29.08,28.22,28.50,159474703
01-Nov-18,28.80,29.40,28.44,28.87,159474703
31-Oct-18,27.80,28.75,27.20,28.75,159474703
30-Oct-18,26.74,27.76,26.43,27.76,159474703
29-Oct-18,27.12,27.68,25.73,26.29,159474703
26-Oct-18,26.02,26.62,25.48,26.62,159474703
25-Oct-18,25.25,26.66,24.35,26.00,159474703
24-Oct-18,25.99,26.31,25.15,25.25,159474703
23-Oct-18,25.80,26.12,25.55,25.85,159474703
22-Oct-18,25.77,26.48,25.72,26.05,159474703
19-Oct-18,25.18,25.72,25.15,25.52,159474703
18-Oct-18,25.59,25.59,24.62,24.96,159474703
17-Oct-18,25.00,25.82,24.92,25.55,159474703
16-Oct-18,24.40,25.44,24.31,25.26,159474703
15-Oct-18,24.52,24.60,23.73,24.00,159474703
11-Oct-18,24.32,24.85,23.80,24.10,159474703
10-Oct-18,24.40,24.79,24.03,24.16,159474703
09-Oct-18,25.35,25.39,24.44,24.76,159474703
08-Oct-18,26.00,26.17,25.09,25.32,159474703
05-Oct-18,24.10,24.49,23.65,24.15,159474703
04-Oct-18,24.47,24.47,23.37,23.95,159474703
03-Oct-18,24.50,25.04,23.83,24.55,159474703
02-Oct-18,22.50,23.15,22.26,22.90,159474703
01-Oct-18,22.77,23.08,21.85,21.86,159474703
28-Sep-18,22.63,23.20,22.42,22.75,159474703
27-Sep-18,22.50,23.30,22.50,23.06,159474703
*exoneração de responsabilidade