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
23/04/2024	1,41%	0,70	50,24	49,17	48,75	50,47	312M	22.464
22/04/2024	-1,45%	-0,73	49,54	50,56	49,11	50,57	520M	32.133
19/04/2024	-1,26%	-0,64	50,27	50,77	50,27	51,95	657M	37.085
18/04/2024	1,82%	0,91	50,91	50,27	49,91	51,31	399M	29.933
17/04/2024	-0,14%	-0,07	50,00	50,31	49,56	50,97	451M	35.837
16/04/2024	-1,01%	-0,51	50,07	50,01	49,70	51,27	579M	41.021
15/04/2024	-2,45%	-1,27	50,58	51,81	50,58	51,90	504M	33.423
12/04/2024	-2,68%	-1,43	51,85	52,92	51,67	53,44	748M	27.843
11/04/2024	-0,58%	-0,31	53,28	53,59	53,00	53,64	274M	24.912
10/04/2024	-3,13%	-1,73	53,59	54,95	53,35	55,05	370M	31.674
09/04/2024	2,63%	1,42	55,32	54,30	54,13	55,65	339M	26.134

08/04/2024	1,35%	0,72	53,90	53,20	52,62	54,06	277M	19.563
05/04/2024	-0,43%	-0,23	53,18	53,22	52,67	53,59	289M	17.845
04/04/2024	3,01%	1,56	53,41	52,21	52,21	54,50	458M	30.282
03/04/2024	-1,13%	-0,59	51,85	52,66	51,72	52,75	313M	25.073
02/04/2024	-0,40%	-0,21	52,44	51,57	51,51	52,71	465M	25.612
01/04/2024	-3,71%	-2,03	52,65	54,90	52,62	55,09	362M	23.869
28/03/2024	1,41%	0,76	54,68	53,82	53,57	55,20	447M	24.001
27/03/2024	-0,02%	-0,01	53,92	53,58	53,01	54,08	295M	18.658
26/03/2024	2,72%	1,43	53,93	52,30	52,21	54,83	568M	31.015
25/03/2024	-0,66%	-0,35	52,50	52,50	52,00	53,02	334M	28.065
22/03/2024	-1,82%	-0,98	52,85	53,31	52,69	53,83	204M	12.184
21/03/2024	-1,59%	-0,87	53,83	55,01	53,77	55,04	289M	18.025
20/03/2024	2,72%	1,45	54,70	53,08	52,89	54,70	319M	21.412
19/03/2024	1,37%	0,72	53,25	52,86	52,29	53,70	445M	30.446
18/03/2024	-0,51%	-0,27	52,53	53,13	52,15	53,24	247M	13.217
15/03/2024	-2,08%	-1,12	52,80	53,92	52,73	54,12	445M	18.887
14/03/2024	-1,06%	-0,58	53,92	54,23	53,55	54,65	548M	22.712
13/03/2024	1,68%	0,90	54,50	53,70	53,01	54,71	335M	23.573
12/03/2024	2,49%	1,30	53,60	54,40	52,32	54,85	559M	34.612
11/03/2024	-1,60%	-0,85	52,30	52,88	52,20	53,19	461M	22.821
08/03/2024	-0,04%	-0,02	53,15	53,06	52,49	54,73	450M	27.180
07/03/2024	3,58%	1,84	53,17	51,77	51,08	53,25	639M	25.831
06/03/2024	1,00%	0,51	51,33	51,00	50,73	52,12	1.062M	32.744
05/03/2024	-0,68%	-0,35	50,82	51,42	50,68	51,91	504M	27.313
04/03/2024	-2,53%	-1,33	51,17	52,40	51,01	52,90	521M	33.139
01/03/2024	-0,94%	-0,50	52,50	53,01	52,50	53,62	312M	18.731
29/02/2024	-1,60%	-0,86	53,00	53,59	52,69	53,80	372M	21.107
28/02/2024	-1,17%	-0,64	53,86	54,45	53,37	54,45	272M	19.213
27/02/2024	4,63%	2,41	54,50	53,00	52,54	54,50	406M	29.697
26/02/2024	-2,07%	-1,10	52,09	53,18	52,09	53,73	280M	20.943
23/02/2024	-0,60%	-0,32	53,19	53,89	52,21	53,89	314M	22.890
22/02/2024	-0,82%	-0,44	53,51	54,30	53,37	54,75	330M	23.539
21/02/2024	-0,17%	-0,09	53,95	54,04	53,18	54,34	327M	22.137
20/02/2024	2,82%	1,48	54,04	52,40	52,22	54,41	537M	41.714
19/02/2024	1,35%	0,70	52,56	51,43	51,43	52,57	148M	14.952
16/02/2024	-0,52%	-0,27	51,86	52,33	51,32	52,56	319M	18.258
15/02/2024	0,25%	0,13	52,13	52,20	51,66	52,54	241M	19.299
14/02/2024	-0,95%	-0,50	52,00	52,00	51,36	52,22	347M	21.508
09/02/2024	-0,28%	-0,15	52,50	52,65	52,36	53,38	144M	15.795
08/02/2024	-1,63%	-0,87	52,65	53,26	51,74	53,80	316M	23.763
07/02/2024	1,58%	0,83	53,52	52,69	51,90	53,97	621M	36.843
06/02/2024	-1,95%	-1,05	52,69	52,86	52,08	54,21	869M	44.314
05/02/2024	0,34%	0,18	53,74	53,37	52,96	54,17	293M	21.816
02/02/2024	-1,69%	-0,92	53,56	54,48	53,32	54,78	384M	30.102
01/02/2024	0,67%	0,36	54,48	54,36	53,57	54,71	416M	26.187
31/01/2024	-0,68%	-0,37	54,12	54,59	54,12	55,82	771M	35.789
30/01/2024	-1,73%	-0,96	54,49	55,10	53,85	55,65	632M	33.393
29/01/2024	-1,40%	-0,79	55,45	56,23	55,04	57,31	426M	29.983
26/01/2024	-3,63%	-2,12	56,24	58,90	56,04	58,90	625M	31.598
25/01/2024	-0,46%	-0,27	58,36	58,61	58,26	59,10	223M	14.232
24/01/2024	-1,00%	-0,59	58,63	59,79	58,39	59,93	569M	27.677
23/01/2024	0,87%	0,51	59,22	59,17	58,35	59,66	402M	27.774
22/01/2024	-2,30%	-1,38	58,71	60,21	58,43	60,61	255M	17.685
19/01/2024	1,23%	0,73	60,09	59,58	58,24	60,57	341M	20.306
18/01/2024	-2,59%	-1,58	59,36	61,21	59,36	61,50	350M	18.879
17/01/2024	1,09%	0,66	60,94	60,07	60,01	61,19	265M	18.019
16/01/2024	-1,47%	-0,90	60,28	60,31	60,03	60,80	314M	24.693
15/01/2024	0,30%	0,18	61,18	61,01	59,70	61,50	132M	11.679
12/01/2024	-0,02%	-0,01	61,00	60,67	60,11	62,26	347M	20.581
11/01/2024	-3,16%	-1,99	61,01	62,64	61,01	62,89	365M	25.689
10/01/2024	1,27%	0,79	63,00	62,69	62,17	63,36	385M	19.471
09/01/2024	-0,94%	-0,59	62,21	62,39	62,00	62,93	239M	15.755
08/01/2024	3,80%	2,30	62,80	60,30	59,99	63,34	345M	22.692
05/01/2024	1,46%	0,87	60,50	59,48	59,21	61,17	450M	24.635
04/01/2024	-2,09%	-1,27	59,63	60,90	59,22	61,13	457M	25.824
03/01/2024	-0,59%	-0,36	60,90	61,22	60,34	61,62	345M	25.432
02/01/2024	-3,68%	-2,34	61,26	63,33	60,92	63,51	435M	24.305
28/12/2023	0,00%	0,00	63,60	63,45	63,21	63,90	216M	12.938
27/12/2023	-0,93%	-0,60	63,60	63,80	62,83	63,80	310M	12.515
26/12/2023	-0,50%	-0,32	64,20	64,92	63,65	64,92	382M	15.208
22/12/2023	-0,02%	-0,01	64,52	64,45	63,95	65,18	284M	18.998
21/12/2023	2,09%	1,32	64,53	63,99	63,69	64,63	363M	20.073
20/12/2023	-1,77%	-1,14	63,21	64,36	63,09	64,53	465M	19.704
19/12/2023	-0,03%	-0,02	64,35	64,61	64,29	65,08	345M	20.381
18/12/2023	0,52%	0,33	64,37	64,66	63,54	64,90	347M	22.088
15/12/2023	-1,94%	-1,27	64,04	65,52	64,00	66,10	438M	22.067
14/12/2023	3,80%	2,39	65,31	63,00	63,00	65,84	1.102M	55.031
13/12/2023	3,97%	2,40	62,92	60,55	60,35	63,62	521M	24.801
12/12/2023	-1,00%	-0,61	60,52	61,14	59,83	61,38	228M	13.711
11/12/2023	0,08%	0,05	61,13	60,83	60,68	61,49	212M	10.077
08/12/2023	-0,67%	-0,41	61,08	61,49	60,51	62,03	275M	17.955
07/12/2023	0,69%	0,42	61,49	61,08	60,75	61,83	261M	17.317
06/12/2023	0,44%	0,27	61,07	61,10	60,57	61,68	220M	13.369
05/12/2023	0,25%	0,15	60,80	60,84	60,27	61,51	349M	26.224
04/12/2023	-0,15%	-0,09	60,65	60,37	60,15	61,00	232M	13.727
01/12/2023	1,17%	0,70	60,74	60,36	59,25	60,74	695M	23.236
30/11/2023	1,37%	0,81	60,04	59,66	59,36	60,45	533M	26.249
29/11/2023	0,29%	0,17	59,23	59,06	58,95	59,85	373M	22.712
28/11/2023	0,10%	0,06	59,06	59,10	58,30	59,47	362M	23.295
27/11/2023	-1,34%	-0,80	59,00	60,11	58,33	60,28	343M	28.035
24/11/2023	-1,52%	-0,92	59,80	60,25	59,48	60,63	222M	15.018
23/11/2023	0,86%	0,52	60,72	60,20	59,74	60,99	222M	18.216
22/11/2023	0,27%	0,16	60,20	60,72	60,18	61,45	389M	27.937
21/11/2023	-1,38%	-0,84	60,04	60,88	59,17	61,09	251M	25.576
20/11/2023	0,13%	0,08	60,88	60,87	60,16	61,27	334M	20.880
17/11/2023	-0,16%	-0,10	60,80	61,40	60,37	61,48	511M	29.652
16/11/2023	3,22%	1,90	60,90	59,34	58,93	61,28	707M	45.074
14/11/2023	6,69%	3,70	59,00	56,55	56,55	60,47	982M	57.215
13/11/2023	-2,43%	-1,38	55,30	56,60	55,30	56,60	302M	14.616
10/11/2023	2,59%	1,43	56,68	55,87	55,36	57,09	517M	31.728
09/11/2023	-0,45%	-0,25	55,25	56,00	54,95	56,17	342M	20.029
08/11/2023	0,29%	0,16	55,50	55,47	55,05	56,17	303M	19.371
07/11/2023	2,46%	1,33	55,34	53,87	53,82	55,43	460M	28.311
06/11/2023	-1,46%	-0,80	54,01	55,45	53,90	55,70	348M	21.022
03/11/2023	5,57%	2,89	54,81	53,73	53,50	55,40	831M	45.992
01/11/2023	2,06%	1,05	51,92	51,33	50,80	52,27	504M	33.663
31/10/2023	1,11%	0,56	50,87	50,26	50,26	51,32	376M	17.630
30/10/2023	-0,26%	-0,13	50,31	50,67	50,02	51,45	311M	21.213
27/10/2023	-3,45%	-1,80	50,44	51,91	50,28	52,36	240M	16.695
26/10/2023	1,71%	0,88	52,24	51,76	51,52	52,60	404M	20.668
25/10/2023	-2,38%	-1,25	51,36	52,60	51,24	52,60	290M	18.177
24/10/2023	1,72%	0,89	52,61	52,12	52,02	52,88	379M	23.771
23/10/2023	1,41%	0,72	51,72	50,61	50,18	52,53	646M	32.470
20/10/2023	-0,14%	-0,07	51,00	50,64	50,15	51,05	458M	27.047
19/10/2023	0,00%	0,00	51,07	50,67	50,61	51,86	414M	27.686
18/10/2023	-3,62%	-1,92	51,07	52,30	50,77	52,55	534M	31.412
17/10/2023	-0,67%	-0,36	52,99	52,71	52,38	53,85	385M	24.156
16/10/2023	-0,82%	-0,44	53,35	54,19	53,00	54,32	200M	16.521
13/10/2023	-3,24%	-1,80	53,79	55,48	53,76	55,48	422M	27.666
11/10/2023	-0,86%	-0,48	55,59	56,20	55,14	56,41	238M	18.306
10/10/2023	2,50%	1,37	56,07	55,00	54,77	56,37	279M	18.959
09/10/2023	0,26%	0,14	54,70	54,08	53,74	55,18	295M	19.120
06/10/2023	-	-	54,56	54,80	53,42	55,06	748M	36.762

Date,Open,High,Low,Close,Volume
23-Apr-24,49.17,50.47,48.75,50.24,312044735
22-Apr-24,50.56,50.57,49.11,49.54,519973973
19-Apr-24,50.77,51.95,50.27,50.27,656536194
18-Apr-24,50.27,51.31,49.91,50.91,399476446
17-Apr-24,50.31,50.97,49.56,50.00,450592878
16-Apr-24,50.01,51.27,49.70,50.07,578679802
15-Apr-24,51.81,51.90,50.58,50.58,503599023
12-Apr-24,52.92,53.44,51.67,51.85,747661804
11-Apr-24,53.59,53.64,53.00,53.28,274495273
10-Apr-24,54.95,55.05,53.35,53.59,370320291
09-Apr-24,54.30,55.65,54.13,55.32,338606638
08-Apr-24,53.20,54.06,52.62,53.90,277337896
05-Apr-24,53.22,53.59,52.67,53.18,289435900
04-Apr-24,52.21,54.50,52.21,53.41,457700583
03-Apr-24,52.66,52.75,51.72,51.85,313050190
02-Apr-24,51.57,52.71,51.51,52.44,465412418
01-Apr-24,54.90,55.09,52.62,52.65,362489502
28-Mar-24,53.82,55.20,53.57,54.68,447187013
27-Mar-24,53.58,54.08,53.01,53.92,295289282
26-Mar-24,52.30,54.83,52.21,53.93,568340239
25-Mar-24,52.50,53.02,52.00,52.50,333647790
22-Mar-24,53.31,53.83,52.69,52.85,203676451
21-Mar-24,55.01,55.04,53.77,53.83,289151494
20-Mar-24,53.08,54.70,52.89,54.70,318836585
19-Mar-24,52.86,53.70,52.29,53.25,444634247
18-Mar-24,53.13,53.24,52.15,52.53,246981932
15-Mar-24,53.92,54.12,52.73,52.80,444815595
14-Mar-24,54.23,54.65,53.55,53.92,547528974
13-Mar-24,53.70,54.71,53.01,54.50,335377637
12-Mar-24,54.40,54.85,52.32,53.60,558801669
11-Mar-24,52.88,53.19,52.20,52.30,460640026
08-Mar-24,53.06,54.73,52.49,53.15,450369762
07-Mar-24,51.77,53.25,51.08,53.17,638915835
06-Mar-24,51.00,52.12,50.73,51.33,1062487754
05-Mar-24,51.42,51.91,50.68,50.82,504174986
04-Mar-24,52.40,52.90,51.01,51.17,521230142
01-Mar-24,53.01,53.62,52.50,52.50,311636987
29-Feb-24,53.59,53.80,52.69,53.00,372482264
28-Feb-24,54.45,54.45,53.37,53.86,272307139
27-Feb-24,53.00,54.50,52.54,54.50,406342375
26-Feb-24,53.18,53.73,52.09,52.09,279864141
23-Feb-24,53.89,53.89,52.21,53.19,314183779
22-Feb-24,54.30,54.75,53.37,53.51,329908798
21-Feb-24,54.04,54.34,53.18,53.95,326905944
20-Feb-24,52.40,54.41,52.22,54.04,537244355
19-Feb-24,51.43,52.57,51.43,52.56,148351486
16-Feb-24,52.33,52.56,51.32,51.86,318794276
15-Feb-24,52.20,52.54,51.66,52.13,241189673
14-Feb-24,52.00,52.22,51.36,52.00,346699842
09-Feb-24,52.65,53.38,52.36,52.50,144345365
08-Feb-24,53.26,53.80,51.74,52.65,315692701
07-Feb-24,52.69,53.97,51.90,53.52,621468864
06-Feb-24,52.86,54.21,52.08,52.69,868655242
05-Feb-24,53.37,54.17,52.96,53.74,293087890
02-Feb-24,54.48,54.78,53.32,53.56,384063204
01-Feb-24,54.36,54.71,53.57,54.48,416110020
31-Jan-24,54.59,55.82,54.12,54.12,771031219
30-Jan-24,55.10,55.65,53.85,54.49,631677090
29-Jan-24,56.23,57.31,55.04,55.45,425522863
26-Jan-24,58.90,58.90,56.04,56.24,624748913
25-Jan-24,58.61,59.10,58.26,58.36,222915885
24-Jan-24,59.79,59.93,58.39,58.63,569282619
23-Jan-24,59.17,59.66,58.35,59.22,402069314
22-Jan-24,60.21,60.61,58.43,58.71,255232373
19-Jan-24,59.58,60.57,58.24,60.09,341309141
18-Jan-24,61.21,61.50,59.36,59.36,349766278
17-Jan-24,60.07,61.19,60.01,60.94,265400976
16-Jan-24,60.31,60.80,60.03,60.28,314394282
15-Jan-24,61.01,61.50,59.70,61.18,132351957
12-Jan-24,60.67,62.26,60.11,61.00,346678205
11-Jan-24,62.64,62.89,61.01,61.01,364532470
10-Jan-24,62.69,63.36,62.17,63.00,385478290
09-Jan-24,62.39,62.93,62.00,62.21,238851381
08-Jan-24,60.30,63.34,59.99,62.80,345303491
05-Jan-24,59.48,61.17,59.21,60.50,450108482
04-Jan-24,60.90,61.13,59.22,59.63,456667487
03-Jan-24,61.22,61.62,60.34,60.90,345147944
02-Jan-24,63.33,63.51,60.92,61.26,434597687
28-Dec-23,63.45,63.90,63.21,63.60,216411299
27-Dec-23,63.80,63.80,62.83,63.60,310160217
26-Dec-23,64.92,64.92,63.65,64.20,382275575
22-Dec-23,64.45,65.18,63.95,64.52,284424516
21-Dec-23,63.99,64.63,63.69,64.53,363127119
20-Dec-23,64.36,64.53,63.09,63.21,464515696
19-Dec-23,64.61,65.08,64.29,64.35,345074418
18-Dec-23,64.66,64.90,63.54,64.37,346891978
15-Dec-23,65.52,66.10,64.00,64.04,438223660
14-Dec-23,63.00,65.84,63.00,65.31,1101680189
13-Dec-23,60.55,63.62,60.35,62.92,521119192
12-Dec-23,61.14,61.38,59.83,60.52,227942329
11-Dec-23,60.83,61.49,60.68,61.13,211781280
08-Dec-23,61.49,62.03,60.51,61.08,275249265
07-Dec-23,61.08,61.83,60.75,61.49,260890154
06-Dec-23,61.10,61.68,60.57,61.07,220417449
05-Dec-23,60.84,61.51,60.27,60.80,349315248
04-Dec-23,60.37,61.00,60.15,60.65,231751297
01-Dec-23,60.36,60.74,59.25,60.74,695307061
30-Nov-23,59.66,60.45,59.36,60.04,532865331
29-Nov-23,59.06,59.85,58.95,59.23,372900695
28-Nov-23,59.10,59.47,58.30,59.06,362414679
27-Nov-23,60.11,60.28,58.33,59.00,342529556
24-Nov-23,60.25,60.63,59.48,59.80,222287518
23-Nov-23,60.20,60.99,59.74,60.72,221994142
22-Nov-23,60.72,61.45,60.18,60.20,388668860
21-Nov-23,60.88,61.09,59.17,60.04,250752628
20-Nov-23,60.87,61.27,60.16,60.88,334391243
17-Nov-23,61.40,61.48,60.37,60.80,510614377
16-Nov-23,59.34,61.28,58.93,60.90,707290347
14-Nov-23,56.55,60.47,56.55,59.00,981740031
13-Nov-23,56.60,56.60,55.30,55.30,302016908
10-Nov-23,55.87,57.09,55.36,56.68,517135203
09-Nov-23,56.00,56.17,54.95,55.25,341727907
08-Nov-23,55.47,56.17,55.05,55.50,302552085
07-Nov-23,53.87,55.43,53.82,55.34,460222476
06-Nov-23,55.45,55.70,53.90,54.01,347854528
03-Nov-23,53.73,55.40,53.50,54.81,831350078
01-Nov-23,51.33,52.27,50.80,51.92,503506448
31-Oct-23,50.26,51.32,50.26,50.87,376187239
30-Oct-23,50.67,51.45,50.02,50.31,310853969
27-Oct-23,51.91,52.36,50.28,50.44,239792671
26-Oct-23,51.76,52.60,51.52,52.24,404496819
25-Oct-23,52.60,52.60,51.24,51.36,289790440
24-Oct-23,52.12,52.88,52.02,52.61,378747346
23-Oct-23,50.61,52.53,50.18,51.72,645824659
20-Oct-23,50.64,51.05,50.15,51.00,458421512
19-Oct-23,50.67,51.86,50.61,51.07,413587192
18-Oct-23,52.30,52.55,50.77,51.07,534416382
17-Oct-23,52.71,53.85,52.38,52.99,384891634
16-Oct-23,54.19,54.32,53.00,53.35,199500399
13-Oct-23,55.48,55.48,53.76,53.79,422040875
11-Oct-23,56.20,56.41,55.14,55.59,237575566
10-Oct-23,55.00,56.37,54.77,56.07,278654544
09-Oct-23,54.08,55.18,53.74,54.70,295079147
06-Oct-23,54.80,55.06,53.42,54.56,748323538

*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