Cotação atual, histórico e gráfico do papel: RENT4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/01/2026 | 3,59% | 1,55 | 44,72 | 43,53 | 42,95 | 44,91 | 10M | 1.451 |
| 23/01/2026 | 0,05% | 0,02 | 43,17 | 43,29 | 42,03 | 43,93 | 16M | 2.173 |
| 22/01/2026 | 3,28% | 1,37 | 43,15 | 42,00 | 42,00 | 43,96 | 18M | 3.256 |
| 21/01/2026 | 5,11% | 2,03 | 41,78 | 40,00 | 40,00 | 41,99 | 12M | 1.681 |
| 20/01/2026 | 0,63% | 0,25 | 39,75 | 39,29 | 39,29 | 40,14 | 16M | 1.546 |
| 19/01/2026 | 0,97% | 0,38 | 39,50 | 39,48 | 39,02 | 39,88 | 12M | 2.005 |
| 16/01/2026 | -4,93% | -2,03 | 39,12 | 41,15 | 38,97 | 41,17 | 43M | 2.222 |
|
| 15/01/2026 | 1,98% | 0,80 | 41,15 | 40,74 | 40,40 | 41,31 | 23M | 1.756 |
| 14/01/2026 | 0,62% | 0,25 | 40,35 | 40,54 | 39,50 | 40,95 | 32M | 1.781 |
| 13/01/2026 | -2,91% | -1,20 | 40,10 | 40,55 | 40,01 | 41,20 | 9M | 928 |
| 12/01/2026 | -0,48% | -0,20 | 41,30 | 41,50 | 40,32 | 41,83 | 37M | 4.284 |
| 09/01/2026 | -1,54% | -0,65 | 41,50 | 41,80 | 41,44 | 42,85 | 29M | 2.047 |
| 08/01/2026 | -0,38% | -0,16 | 42,15 | 42,30 | 41,60 | 42,75 | 72M | 3.569 |
| 07/01/2026 | -1,49% | -0,64 | 42,31 | 42,10 | 41,61 | 42,98 | 46M | 3.616 |
| 06/01/2026 | 2,60% | 1,09 | 42,95 | 41,42 | 41,42 | 43,35 | 168M | 12.106 |
| 05/01/2026 | 3,10% | 1,26 | 41,86 | 40,60 | 40,60 | 42,35 | 83M | 12.152 |
| 02/01/2026 | -2,17% | -0,90 | 40,60 | 42,30 | 40,60 | 42,30 | 25M | 2.162 |
| 30/12/2025 | - | - | 41,50 | 43,42 | 41,41 | 45,99 | 13M | 625 |
Date,Open,High,Low,Close,Volume
26-Jan-26,43.53,44.91,42.95,44.72,10424707
23-Jan-26,43.29,43.93,42.03,43.17,15972944
22-Jan-26,42.00,43.96,42.00,43.15,17650022
21-Jan-26,40.00,41.99,40.00,41.78,12363800
20-Jan-26,39.29,40.14,39.29,39.75,16491885
19-Jan-26,39.48,39.88,39.02,39.50,11937027
16-Jan-26,41.15,41.17,38.97,39.12,42766974
15-Jan-26,40.74,41.31,40.40,41.15,23199146
14-Jan-26,40.54,40.95,39.50,40.35,32143811
13-Jan-26,40.55,41.20,40.01,40.10,8576446
12-Jan-26,41.50,41.83,40.32,41.30,36892079
09-Jan-26,41.80,42.85,41.44,41.50,28751912
08-Jan-26,42.30,42.75,41.60,42.15,71537854
07-Jan-26,42.10,42.98,41.61,42.31,45503320
06-Jan-26,41.42,43.35,41.42,42.95,167744938
05-Jan-26,40.60,42.35,40.60,41.86,82670793
02-Jan-26,42.30,42.30,40.60,40.60,24927403
30-Dec-25,43.42,45.99,41.41,41.50,13018949
*exoneração de responsabilidade e termos de uso