Cotação atual, histórico e gráfico do papel: RENT4

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 RENT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2026	4,17%	1,45	36,19	34,99	34,38	36,33	3M	422
09/09/2026	-3,50%	-1,26	34,74	36,16	34,74	36,16	3M	569
08/09/2026	2,01%	0,71	36,00	36,24	35,82	37,05	26M	473
04/09/2026	-2,08%	-0,75	35,29	35,49	35,29	36,25	3M	211
03/09/2026	2,62%	0,92	36,04	36,50	35,94	37,31	30M	241
02/09/2026	4,46%	1,50	35,12	33,61	33,61	36,29	2M	415
01/09/2026	-2,44%	-0,84	33,62	34,40	33,61	34,91	22M	581
31/08/2026	1,44%	0,49	34,46	34,50	34,10	34,70	2M	208
28/08/2026	-0,47%	-0,16	33,97	34,40	33,65	34,50	2M	253
27/08/2026	-0,50%	-0,17	34,13	34,27	34,07	34,62	1M	245
26/08/2026	-1,55%	-0,54	34,30	35,24	34,30	35,62	2M	403
25/08/2026	7,00%	2,28	34,84	32,86	32,86	34,84	2M	481
24/08/2026	-0,88%	-0,29	32,56	31,30	31,30	33,46	3M	467
21/08/2026	5,22%	1,63	32,85	31,93	31,93	33,55	3M	349
20/08/2026	-1,79%	-0,57	31,22	31,79	30,96	31,79	3M	804
19/08/2026	-0,66%	-0,21	31,79	32,44	31,50	32,73	2M	201
18/08/2026	-0,71%	-0,23	32,00	32,08	31,80	32,62	4M	798
17/08/2026	-0,46%	-0,15	32,23	32,68	32,19	32,73	3M	554
14/08/2026	-2,38%	-0,79	32,38	32,96	32,10	33,08	4M	916
13/08/2026	-0,69%	-0,23	33,17	33,34	32,83	34,06	5M	780
12/08/2026	-0,60%	-0,20	33,40	33,75	33,36	34,08	3M	658
11/08/2026	-4,16%	-1,46	33,60	35,07	33,35	35,35	2M	269
10/08/2026	-5,90%	-2,20	35,06	37,11	35,06	37,12	4M	625
07/08/2026	-0,40%	-0,15	37,26	37,11	35,41	37,99	4M	605
06/08/2026	-1,55%	-0,59	37,41	37,89	37,06	37,89	2M	295
05/08/2026	0,66%	0,25	38,00	38,00	37,89	39,00	4M	528
04/08/2026	2,28%	0,84	37,75	36,91	36,91	38,00	2M	341
03/08/2026	1,04%	0,38	36,91	36,78	36,55	37,14	2M	492
31/07/2026	-0,41%	-0,15	36,53	35,94	35,94	37,07	2M	269
30/07/2026	1,24%	0,45	36,68	36,65	36,50	36,84	3M	505
29/07/2026	-2,71%	-1,01	36,23	37,51	36,08	37,51	8M	663
28/07/2026	2,03%	0,74	37,24	37,01	36,88	37,73	19M	2.112
27/07/2026	2,24%	0,80	36,50	36,74	35,85	36,75	7M	1.203
24/07/2026	-0,39%	-0,14	35,70	35,63	35,39	36,43	12M	933
23/07/2026	-0,58%	-0,21	35,84	36,05	35,26	36,06	9M	1.524
22/07/2026	2,12%	0,75	36,05	35,32	35,30	36,38	4M	840
21/07/2026	-2,65%	-0,96	35,30	35,92	35,14	36,06	4M	843
20/07/2026	-1,49%	-0,55	36,26	36,81	35,87	37,18	3M	616
17/07/2026	-2,46%	-0,93	36,81	37,61	36,52	37,74	3M	537
16/07/2026	-3,08%	-1,20	37,74	38,81	37,13	39,05	2M	298
15/07/2026	-0,10%	-0,04	38,94	38,94	38,60	39,32	3M	777
14/07/2026	0,72%	0,28	38,98	39,39	38,73	39,39	2M	287
13/07/2026	-2,35%	-0,93	38,70	39,99	38,53	40,22	7M	1.414
10/07/2026	4,15%	1,58	39,63	39,20	38,91	39,69	5M	958
09/07/2026	1,96%	0,73	38,05	37,64	37,64	38,30	19M	3.049
08/07/2026	-0,67%	-0,25	37,32	37,26	36,63	37,35	752K	163
07/07/2026	-2,54%	-0,98	37,57	38,55	37,26	38,66	2M	537
06/07/2026	-3,63%	-1,45	38,55	39,37	38,55	39,64	3M	405
03/07/2026	0,00%	0,00	40,00	40,28	39,76	40,33	1M	95
02/07/2026	0,76%	0,30	40,00	39,70	39,01	40,61	3M	534
01/07/2026	-0,73%	-0,29	39,70	40,05	39,04	40,05	3M	436
30/06/2026	-1,99%	-0,81	39,99	40,01	39,63	40,34	4M	820
29/06/2026	-1,50%	-0,62	40,80	40,89	40,67	41,11	743K	126
26/06/2026	1,59%	0,65	41,42	41,32	40,33	41,84	6M	383
25/06/2026	1,09%	0,44	40,77	40,83	40,33	41,32	4M	782
24/06/2026	-0,17%	-0,07	40,33	39,46	39,46	40,64	12M	1.600
23/06/2026	2,69%	1,06	40,40	39,42	38,70	40,47	2M	483
22/06/2026	2,93%	1,12	39,34	38,21	37,98	39,60	19M	2.632
19/06/2026	-1,06%	-0,41	38,22	39,24	38,13	39,24	46M	1.908
18/06/2026	-1,05%	-0,41	38,63	39,19	38,17	39,33	7M	966
17/06/2026	-1,06%	-0,42	39,04	39,16	38,67	40,30	7M	1.282
16/06/2026	1,05%	0,41	39,46	38,56	38,56	39,54	16M	2.073
15/06/2026	-0,46%	-0,18	39,05	40,29	39,05	40,94	2M	493
12/06/2026	-0,81%	-0,32	39,23	39,46	38,41	39,96	726K	135
11/06/2026	3,94%	1,50	39,55	38,01	38,01	39,63	9M	1.328
10/06/2026	-3,35%	-1,32	38,05	39,37	38,03	39,40	7M	1.152
09/06/2026	1,78%	0,69	39,37	38,68	38,68	39,69	15M	459
08/06/2026	0,34%	0,13	38,68	38,67	38,32	39,05	6M	1.367
05/06/2026	-0,87%	-0,34	38,55	38,53	38,53	39,97	2M	437
03/06/2026	-3,76%	-1,52	38,89	39,82	38,69	40,23	3M	583
02/06/2026	0,57%	0,23	40,41	39,97	39,66	40,88	3M	608
01/06/2026	-0,74%	-0,30	40,18	40,01	39,57	40,34	2M	411
29/05/2026	-2,76%	-1,15	40,48	41,02	40,02	41,58	9M	683
28/05/2026	0,22%	0,09	41,63	41,05	40,73	42,06	25M	524
27/05/2026	-2,14%	-0,91	41,54	42,20	41,25	43,35	24M	1.740
26/05/2026	-2,21%	-0,96	42,45	43,60	42,04	43,68	2M	311
25/05/2026	4,63%	1,92	43,41	42,32	42,31	43,63	6M	943
22/05/2026	-1,94%	-0,82	41,49	42,01	41,04	42,44	11M	975
21/05/2026	-1,03%	-0,44	42,31	42,30	41,90	43,01	2M	200
20/05/2026	5,17%	2,10	42,75	40,95	40,95	43,11	4M	587
19/05/2026	-1,31%	-0,54	40,65	41,00	39,97	41,26	5M	788
18/05/2026	-0,87%	-0,36	41,19	41,55	40,80	41,83	3M	526
15/05/2026	-1,66%	-0,70	41,55	41,05	40,67	41,60	4M	604
14/05/2026	2,82%	1,16	42,25	41,50	41,30	42,72	11M	2.304
13/05/2026	-6,59%	-2,90	41,09	43,11	40,83	44,10	5M	728
12/05/2026	-2,05%	-0,92	43,99	44,91	43,98	45,54	6M	1.003
11/05/2026	-5,45%	-2,59	44,91	46,99	44,64	47,38	8M	1.333
08/05/2026	7,34%	3,25	47,50	45,15	45,15	48,40	16M	2.619
07/05/2026	-2,96%	-1,35	44,25	44,60	44,25	45,76	6M	930
06/05/2026	3,28%	1,45	45,60	44,53	44,53	46,25	6M	1.024
05/05/2026	2,99%	1,28	44,15	42,60	42,60	44,46	5M	731
04/05/2026	-2,88%	-1,27	42,87	44,49	42,87	44,49	11M	1.914
30/04/2026	1,96%	0,85	44,14	43,80	43,63	44,38	49M	2.487
29/04/2026	-3,93%	-1,77	43,29	44,53	43,29	44,88	11M	1.871
28/04/2026	-2,32%	-1,07	45,06	46,02	44,66	46,02	6M	1.042
27/04/2026	-2,29%	-1,08	46,13	47,02	46,13	47,35	7M	1.296
24/04/2026	0,21%	0,10	47,21	46,91	46,62	47,64	17M	2.989
23/04/2026	-2,69%	-1,30	47,11	47,49	46,95	48,55	13M	1.964
22/04/2026	-3,45%	-1,73	48,41	49,98	48,09	49,98	47M	2.825
20/04/2026	1,79%	0,88	50,14	49,52	49,06	50,41	6M	961
17/04/2026	0,96%	0,47	49,26	50,00	49,26	51,34	20M	3.124
16/04/2026	-2,58%	-1,29	48,79	50,19	48,46	50,45	17M	1.628
15/04/2026	2,02%	0,99	50,08	48,85	48,67	50,08	14M	1.742
14/04/2026	4,67%	2,19	49,09	46,90	46,90	49,15	14M	2.145
13/04/2026	-0,49%	-0,23	46,90	46,43	45,78	47,11	23M	3.425
10/04/2026	-1,46%	-0,70	47,13	47,50	46,79	48,43	40M	3.123
09/04/2026	0,82%	0,39	47,83	47,90	46,42	48,39	26M	3.358
08/04/2026	5,61%	2,52	47,44	50,67	47,09	50,67	22M	3.011
07/04/2026	-0,09%	-0,04	44,92	44,00	43,75	45,05	24M	624
06/04/2026	-1,64%	-0,75	44,96	45,70	44,57	45,81	3M	601
02/04/2026	0,15%	0,07	45,71	43,76	43,10	45,71	7M	1.123
01/04/2026	0,77%	0,35	45,64	46,23	45,11	46,96	12M	1.836
31/03/2026	5,77%	2,47	45,29	43,36	42,78	45,29	10M	1.373
30/03/2026	-0,42%	-0,18	42,82	42,51	42,45	43,62	10M	1.013
27/03/2026	-2,69%	-1,19	43,00	43,37	42,43	43,46	10M	1.713
26/03/2026	-2,92%	-1,33	44,19	45,61	43,70	45,61	21M	2.371
25/03/2026	2,94%	1,30	45,52	44,80	44,80	46,31	10M	1.676
24/03/2026	-1,73%	-0,78	44,22	45,30	43,50	45,30	5M	649
23/03/2026	10,43%	4,25	45,00	41,30	41,30	45,14	34M	3.815
20/03/2026	-3,89%	-1,65	40,75	40,75	40,75	42,00	29M	3.389
19/03/2026	0,57%	0,24	42,40	40,07	39,33	43,25	21M	2.623
18/03/2026	-1,22%	-0,52	42,16	42,00	41,62	42,73	24M	1.386
17/03/2026	-0,47%	-0,20	42,68	42,10	42,10	44,07	7M	1.108
16/03/2026	2,95%	1,23	42,88	43,14	41,98	43,26	8M	1.314
13/03/2026	-3,09%	-1,33	41,65	43,50	41,15	43,85	12M	1.887
12/03/2026	-4,15%	-1,86	42,98	43,81	42,48	44,03	21M	3.151
11/03/2026	-1,92%	-0,88	44,84	44,65	44,54	46,00	9M	934
10/03/2026	5,06%	2,20	45,72	44,49	44,03	46,48	28M	2.652
09/03/2026	-0,32%	-0,14	43,52	43,17	42,01	44,19	21M	2.532
06/03/2026	-1,82%	-0,81	43,66	44,48	43,15	44,94	8M	1.020
05/03/2026	-7,26%	-3,48	44,47	47,11	44,47	47,36	19M	2.559
04/03/2026	2,15%	1,01	47,95	47,62	47,46	48,58	40M	3.393
03/03/2026	-5,84%	-2,91	46,94	46,70	45,50	48,06	28M	3.473
02/03/2026	-	-	49,85	48,01	47,22	50,05	27M	1.914

Date,Open,High,Low,Close,Volume
10-Sep-26,34.99,36.33,34.38,36.19,2738326
09-Sep-26,36.16,36.16,34.74,34.74,3139123
08-Sep-26,36.24,37.05,35.82,36.00,25969796
04-Sep-26,35.49,36.25,35.29,35.29,2718759
03-Sep-26,36.50,37.31,35.94,36.04,30014034
02-Sep-26,33.61,36.29,33.61,35.12,2356106
01-Sep-26,34.40,34.91,33.61,33.62,22050817
31-Aug-26,34.50,34.70,34.10,34.46,1860197
28-Aug-26,34.40,34.50,33.65,33.97,1535101
27-Aug-26,34.27,34.62,34.07,34.13,1327201
26-Aug-26,35.24,35.62,34.30,34.30,1872599
25-Aug-26,32.86,34.84,32.86,34.84,1990814
24-Aug-26,31.30,33.46,31.30,32.56,3288983
21-Aug-26,31.93,33.55,31.93,32.85,3354080
20-Aug-26,31.79,31.79,30.96,31.22,3477744
19-Aug-26,32.44,32.73,31.50,31.79,2063790
18-Aug-26,32.08,32.62,31.80,32.00,4181416
17-Aug-26,32.68,32.73,32.19,32.23,3009040
14-Aug-26,32.96,33.08,32.10,32.38,3760949
13-Aug-26,33.34,34.06,32.83,33.17,4627631
12-Aug-26,33.75,34.08,33.36,33.40,2885990
11-Aug-26,35.07,35.35,33.35,33.60,1623974
10-Aug-26,37.11,37.12,35.06,35.06,3671923
07-Aug-26,37.11,37.99,35.41,37.26,3524838
06-Aug-26,37.89,37.89,37.06,37.41,2086348
05-Aug-26,38.00,39.00,37.89,38.00,4112791
04-Aug-26,36.91,38.00,36.91,37.75,1838027
03-Aug-26,36.78,37.14,36.55,36.91,2429500
31-Jul-26,35.94,37.07,35.94,36.53,2213683
30-Jul-26,36.65,36.84,36.50,36.68,3292797
29-Jul-26,37.51,37.51,36.08,36.23,8178471
28-Jul-26,37.01,37.73,36.88,37.24,18618273
27-Jul-26,36.74,36.75,35.85,36.50,6588878
24-Jul-26,35.63,36.43,35.39,35.70,12355871
23-Jul-26,36.05,36.06,35.26,35.84,9040805
22-Jul-26,35.32,36.38,35.30,36.05,3717778
21-Jul-26,35.92,36.06,35.14,35.30,3674787
20-Jul-26,36.81,37.18,35.87,36.26,3102667
17-Jul-26,37.61,37.74,36.52,36.81,2636778
16-Jul-26,38.81,39.05,37.13,37.74,1930433
15-Jul-26,38.94,39.32,38.60,38.94,3288456
14-Jul-26,39.39,39.39,38.73,38.98,1597499
13-Jul-26,39.99,40.22,38.53,38.70,7212175
10-Jul-26,39.20,39.69,38.91,39.63,4807374
09-Jul-26,37.64,38.30,37.64,38.05,18809842
08-Jul-26,37.26,37.35,36.63,37.32,752406
07-Jul-26,38.55,38.66,37.26,37.57,2464724
06-Jul-26,39.37,39.64,38.55,38.55,2631936
03-Jul-26,40.28,40.33,39.76,40.00,1381068
02-Jul-26,39.70,40.61,39.01,40.00,3448522
01-Jul-26,40.05,40.05,39.04,39.70,3023264
30-Jun-26,40.01,40.34,39.63,39.99,4340582
29-Jun-26,40.89,41.11,40.67,40.80,742662
26-Jun-26,41.32,41.84,40.33,41.42,5583603
25-Jun-26,40.83,41.32,40.33,40.77,3734358
24-Jun-26,39.46,40.64,39.46,40.33,11558811
23-Jun-26,39.42,40.47,38.70,40.40,2485313
22-Jun-26,38.21,39.60,37.98,39.34,19395785
19-Jun-26,39.24,39.24,38.13,38.22,46032202
18-Jun-26,39.19,39.33,38.17,38.63,6945650
17-Jun-26,39.16,40.30,38.67,39.04,6910256
16-Jun-26,38.56,39.54,38.56,39.46,16309083
15-Jun-26,40.29,40.94,39.05,39.05,2296592
12-Jun-26,39.46,39.96,38.41,39.23,725514
11-Jun-26,38.01,39.63,38.01,39.55,9019473
10-Jun-26,39.37,39.40,38.03,38.05,7483161
09-Jun-26,38.68,39.69,38.68,39.37,14769215
08-Jun-26,38.67,39.05,38.32,38.68,6283071
05-Jun-26,38.53,39.97,38.53,38.55,2222240
03-Jun-26,39.82,40.23,38.69,38.89,2830216
02-Jun-26,39.97,40.88,39.66,40.41,3112903
01-Jun-26,40.01,40.34,39.57,40.18,2154866
29-May-26,41.02,41.58,40.02,40.48,9091474
28-May-26,41.05,42.06,40.73,41.63,24870328
27-May-26,42.20,43.35,41.25,41.54,23846493
26-May-26,43.60,43.68,42.04,42.45,1818592
25-May-26,42.32,43.63,42.31,43.41,6002833
22-May-26,42.01,42.44,41.04,41.49,11383453
21-May-26,42.30,43.01,41.90,42.31,2478703
20-May-26,40.95,43.11,40.95,42.75,3782988
19-May-26,41.00,41.26,39.97,40.65,5289884
18-May-26,41.55,41.83,40.80,41.19,2781517
15-May-26,41.05,41.60,40.67,41.55,3553008
14-May-26,41.50,42.72,41.30,42.25,10873318
13-May-26,43.11,44.10,40.83,41.09,5021773
12-May-26,44.91,45.54,43.98,43.99,6364936
11-May-26,46.99,47.38,44.64,44.91,7582700
08-May-26,45.15,48.40,45.15,47.50,16253657
07-May-26,44.60,45.76,44.25,44.25,5591668
06-May-26,44.53,46.25,44.53,45.60,6426665
05-May-26,42.60,44.46,42.60,44.15,4903388
04-May-26,44.49,44.49,42.87,42.87,11190801
30-Apr-26,43.80,44.38,43.63,44.14,49247980
29-Apr-26,44.53,44.88,43.29,43.29,11086258
28-Apr-26,46.02,46.02,44.66,45.06,5696753
27-Apr-26,47.02,47.35,46.13,46.13,7160796
24-Apr-26,46.91,47.64,46.62,47.21,16663491
23-Apr-26,47.49,48.55,46.95,47.11,13178539
22-Apr-26,49.98,49.98,48.09,48.41,46834640
20-Apr-26,49.52,50.41,49.06,50.14,5611592
17-Apr-26,50.00,51.34,49.26,49.26,19532643
16-Apr-26,50.19,50.45,48.46,48.79,17093078
15-Apr-26,48.85,50.08,48.67,50.08,14291970
14-Apr-26,46.90,49.15,46.90,49.09,14263301
13-Apr-26,46.43,47.11,45.78,46.90,22716468
10-Apr-26,47.50,48.43,46.79,47.13,40455867
09-Apr-26,47.90,48.39,46.42,47.83,26104047
08-Apr-26,50.67,50.67,47.09,47.44,21776695
07-Apr-26,44.00,45.05,43.75,44.92,24295405
06-Apr-26,45.70,45.81,44.57,44.96,3442560
02-Apr-26,43.76,45.71,43.10,45.71,7022575
01-Apr-26,46.23,46.96,45.11,45.64,11767506
31-Mar-26,43.36,45.29,42.78,45.29,9628051
30-Mar-26,42.51,43.62,42.45,42.82,9565095
27-Mar-26,43.37,43.46,42.43,43.00,10479766
26-Mar-26,45.61,45.61,43.70,44.19,20792735
25-Mar-26,44.80,46.31,44.80,45.52,9584459
24-Mar-26,45.30,45.30,43.50,44.22,4531762
23-Mar-26,41.30,45.14,41.30,45.00,33594228
20-Mar-26,40.75,42.00,40.75,40.75,29096509
19-Mar-26,40.07,43.25,39.33,42.40,21178161
18-Mar-26,42.00,42.73,41.62,42.16,23776148
17-Mar-26,42.10,44.07,42.10,42.68,6819567
16-Mar-26,43.14,43.26,41.98,42.88,8182961
13-Mar-26,43.50,43.85,41.15,41.65,12267125
12-Mar-26,43.81,44.03,42.48,42.98,20526405
11-Mar-26,44.65,46.00,44.54,44.84,9148891
10-Mar-26,44.49,46.48,44.03,45.72,27735836
09-Mar-26,43.17,44.19,42.01,43.52,21190973
06-Mar-26,44.48,44.94,43.15,43.66,7616853
05-Mar-26,47.11,47.36,44.47,44.47,18559242
04-Mar-26,47.62,48.58,47.46,47.95,40012497
03-Mar-26,46.70,48.06,45.50,46.94,27976111
02-Mar-26,48.01,50.05,47.22,49.85,27032029

*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: RENT4