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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações RENT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
14/11/2018	0,07%	0,02	26,83	26,97	26,33	27,21	105M	16.839
13/11/2018	-1,54%	-0,42	26,81	27,40	26,50	27,58	107M	18.460
12/11/2018	1,00%	0,27	27,23	27,17	26,88	27,69	92M	14.355
09/11/2018	1,28%	0,34	26,96	26,62	26,21	27,20	103M	18.348
08/11/2018	-3,73%	-1,03	26,62	27,89	26,60	28,09	134M	18.647
07/11/2018	-2,64%	-0,75	27,65	28,49	27,30	28,67	140M	20.483
06/11/2018	-0,35%	-0,10	28,40	28,37	27,96	28,67	79M	13.516
05/11/2018	-1,28%	-0,37	28,50	28,87	28,22	29,08	145M	19.613
01/11/2018	0,42%	0,12	28,87	28,80	28,44	29,40	168M	22.836
31/10/2018	3,57%	0,99	28,75	27,80	27,20	28,75	324M	24.947
30/10/2018	5,59%	1,47	27,76	26,74	26,43	27,76	207M	28.739
29/10/2018	-1,24%	-0,33	26,29	27,12	25,73	27,68	249M	30.863
26/10/2018	2,38%	0,62	26,62	26,02	25,48	26,62	178M	26.736
25/10/2018	2,97%	0,75	26,00	25,25	24,35	26,66	237M	34.190
24/10/2018	-2,32%	-0,60	25,25	25,99	25,15	26,31	197M	20.516
23/10/2018	-0,77%	-0,20	25,85	25,80	25,55	26,12	130M	15.071
22/10/2018	2,08%	0,53	26,05	25,77	25,72	26,48	107M	13.064
19/10/2018	2,24%	0,56	25,52	25,18	25,15	25,72	94M	11.445
18/10/2018	-2,31%	-0,59	24,96	25,59	24,62	25,59	135M	19.579
17/10/2018	1,15%	0,29	25,55	25,00	24,92	25,82	126M	18.851
16/10/2018	5,25%	1,26	25,26	24,40	24,31	25,44	138M	20.456
15/10/2018	-0,41%	-0,10	24,00	24,52	23,73	24,60	109M	19.168
11/10/2018	-0,25%	-0,06	24,10	24,32	23,80	24,85	136M	20.837
10/10/2018	-2,42%	-0,60	24,16	24,40	24,03	24,79	170M	21.466
09/10/2018	-2,21%	-0,56	24,76	25,35	24,44	25,39	186M	30.289
08/10/2018	4,84%	1,17	25,32	26,00	25,09	26,17	244M	39.648
05/10/2018	0,84%	0,20	24,15	24,10	23,65	24,49	106M	15.462
04/10/2018	-2,44%	-0,60	23,95	24,47	23,37	24,47	158M	19.718
03/10/2018	7,21%	1,65	24,55	24,50	23,83	25,04	297M	35.407
02/10/2018	4,76%	1,04	22,90	22,50	22,26	23,15	357M	28.816
01/10/2018	-3,91%	-0,89	21,86	22,77	21,85	23,08	117M	11.330
28/09/2018	-1,34%	-0,31	22,75	22,63	22,42	23,20	46M	6.769
27/09/2018	1,90%	0,43	23,06	22,50	22,50	23,30	65M	16.765
26/09/2018	0,67%	0,15	22,63	22,40	22,30	22,91	83M	21.072
25/09/2018	-1,36%	-0,31	22,48	22,35	22,14	22,51	179M	15.512
24/09/2018	-3,35%	-0,79	22,79	23,49	22,55	23,49	66M	13.015
21/09/2018	3,88%	0,88	23,58	23,00	22,83	23,80	100M	12.600
20/09/2018	-0,35%	-0,08	22,70	22,85	22,42	23,21	52M	6.237
19/09/2018	-0,96%	-0,22	22,78	22,66	22,32	23,30	73M	15.343
18/09/2018	3,05%	0,68	23,00	22,16	22,01	23,26	116M	16.469
17/09/2018	5,53%	1,17	22,32	21,04	21,04	22,37	130M	15.318

Date,Open,High,Low,Close,Volume
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-18,26.97,27.21,26.33,26.83,104997696
13-Nov-18,27.40,27.58,26.50,26.81,106603154
12-Nov-18,27.17,27.69,26.88,27.23,92394941
09-Nov-18,26.62,27.20,26.21,26.96,102886325
08-Nov-18,27.89,28.09,26.60,26.62,134267264
07-Nov-18,28.49,28.67,27.30,27.65,139903684
06-Nov-18,28.37,28.67,27.96,28.40,78941257
05-Nov-18,28.87,29.08,28.22,28.50,145277112
01-Nov-18,28.80,29.40,28.44,28.87,168253638
31-Oct-18,27.80,28.75,27.20,28.75,324052676
30-Oct-18,26.74,27.76,26.43,27.76,206588197
29-Oct-18,27.12,27.68,25.73,26.29,249316315
26-Oct-18,26.02,26.62,25.48,26.62,178143141
25-Oct-18,25.25,26.66,24.35,26.00,236673177
24-Oct-18,25.99,26.31,25.15,25.25,197378263
23-Oct-18,25.80,26.12,25.55,25.85,129660926
22-Oct-18,25.77,26.48,25.72,26.05,107046716
19-Oct-18,25.18,25.72,25.15,25.52,93722326
18-Oct-18,25.59,25.59,24.62,24.96,135119573
17-Oct-18,25.00,25.82,24.92,25.55,125969079
16-Oct-18,24.40,25.44,24.31,25.26,137587748
15-Oct-18,24.52,24.60,23.73,24.00,109494610
11-Oct-18,24.32,24.85,23.80,24.10,135672307
10-Oct-18,24.40,24.79,24.03,24.16,170272522
09-Oct-18,25.35,25.39,24.44,24.76,185626528
08-Oct-18,26.00,26.17,25.09,25.32,243656046
05-Oct-18,24.10,24.49,23.65,24.15,105776764
04-Oct-18,24.47,24.47,23.37,23.95,157888101
03-Oct-18,24.50,25.04,23.83,24.55,296826713
02-Oct-18,22.50,23.15,22.26,22.90,356926569
01-Oct-18,22.77,23.08,21.85,21.86,116760599
28-Sep-18,22.63,23.20,22.42,22.75,46275691
27-Sep-18,22.50,23.30,22.50,23.06,64646546
26-Sep-18,22.40,22.91,22.30,22.63,83490250
25-Sep-18,22.35,22.51,22.14,22.48,178828066
24-Sep-18,23.49,23.49,22.55,22.79,65826704
21-Sep-18,23.00,23.80,22.83,23.58,100416723
20-Sep-18,22.85,23.21,22.42,22.70,52494543
19-Sep-18,22.66,23.30,22.32,22.78,73377235
18-Sep-18,22.16,23.26,22.01,23.00,116486941
17-Sep-18,21.04,22.37,21.04,22.32,130166179
14-Sep-18,20.91,21.41,20.72,21.15,130166179
13-Sep-18,22.00,22.00,20.76,20.95,130166179
12-Sep-18,21.93,22.12,21.48,21.75,130166179
11-Sep-18,21.24,21.84,21.10,21.84,130166179
10-Sep-18,22.35,22.35,21.52,21.73,130166179
06-Sep-18,21.70,22.10,21.40,21.88,130166179
05-Sep-18,20.80,21.60,20.67,21.39,130166179
04-Sep-18,21.78,21.93,20.89,20.91,130166179
03-Sep-18,21.33,22.12,21.27,21.80,130166179
31-Aug-18,21.37,21.88,21.14,21.53,130166179
30-Aug-18,22.30,22.38,21.36,21.43,130166179
29-Aug-18,22.93,23.02,22.48,22.55,130166179
28-Aug-18,22.60,22.92,22.38,22.92,130166179
27-Aug-18,22.08,22.78,21.92,22.78,130166179
24-Aug-18,21.80,22.14,21.41,21.91,130166179
23-Aug-18,22.33,22.81,21.28,21.48,130166179
22-Aug-18,21.40,22.60,21.26,22.54,130166179
21-Aug-18,22.31,22.44,21.31,21.50,130166179
20-Aug-18,22.22,22.82,21.93,22.55,130166179
17-Aug-18,22.35,22.67,21.64,22.34,130166179
16-Aug-18,23.00,23.18,22.43,22.62,130166179
15-Aug-18,23.30,23.38,22.67,22.78,130166179
14-Aug-18,23.84,24.07,23.38,23.60,130166179
13-Aug-18,23.00,23.63,22.90,23.54,130166179
10-Aug-18,23.80,23.99,22.89,23.22,130166179
09-Aug-18,24.48,24.68,23.76,24.01,130166179
08-Aug-18,25.20,25.36,24.42,24.61,130166179
07-Aug-18,25.30,25.68,24.84,25.39,130166179
06-Aug-18,24.86,25.57,24.65,25.39,130166179
03-Aug-18,23.70,24.91,23.67,24.84,130166179
02-Aug-18,23.75,23.86,23.30,23.72,130166179
01-Aug-18,23.79,24.24,23.51,23.95,130166179
31-Jul-18,25.00,25.12,23.12,23.75,130166179

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RENT3