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
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	2,13%	1,04	49,85	48,01	47,22	50,05	27M	1.914
27/02/2026	-0,08%	-0,04	48,81	48,85	48,81	50,52	14M	800
26/02/2026	0,14%	0,07	48,85	49,98	48,80	49,99	7M	1.061
25/02/2026	-2,58%	-1,29	48,78	50,08	48,59	50,35	6M	742
24/02/2026	1,25%	0,62	50,07	49,77	49,77	50,68	5M	723
23/02/2026	-2,18%	-1,10	49,45	50,80	48,99	50,80	7M	698
20/02/2026	-0,53%	-0,27	50,55	49,72	49,72	51,08	11M	1.082
19/02/2026	1,93%	0,96	50,82	50,19	49,67	51,02	4M	485
18/02/2026	0,52%	0,26	49,86	49,61	49,44	50,70	5M	780
13/02/2026	-0,30%	-0,15	49,60	48,34	48,26	50,05	8M	995
12/02/2026	0,02%	0,01	49,75	48,76	48,76	50,68	8M	917
11/02/2026	1,84%	0,90	49,74	49,48	48,43	50,29	8M	960
10/02/2026	0,10%	0,05	48,84	49,20	48,71	49,89	10M	696
09/02/2026	-1,97%	-0,98	48,79	51,13	48,75	51,13	32M	1.152
06/02/2026	1,78%	0,87	49,77	49,17	48,48	50,00	11M	1.415
05/02/2026	1,12%	0,54	48,90	48,47	48,30	50,21	9M	1.236
04/02/2026	-2,01%	-0,99	48,36	49,03	47,60	49,04	11M	1.308
03/02/2026	2,94%	1,41	49,35	48,43	48,43	49,83	11M	1.351
02/02/2026	2,74%	1,28	47,94	47,38	46,70	47,94	7M	994
30/01/2026	0,28%	0,13	46,66	45,96	45,96	47,99	12M	1.400
29/01/2026	-1,96%	-0,93	46,53	47,71	45,32	48,39	11M	1.455
28/01/2026	1,22%	0,57	47,46	47,00	46,51	47,64	19M	1.924
27/01/2026	4,85%	2,17	46,89	45,85	45,41	47,10	34M	4.224
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
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
27-Feb-26,48.85,50.52,48.81,48.81,13594190
26-Feb-26,49.98,49.99,48.80,48.85,7336066
25-Feb-26,50.08,50.35,48.59,48.78,5868714
24-Feb-26,49.77,50.68,49.77,50.07,5362143
23-Feb-26,50.80,50.80,48.99,49.45,7218430
20-Feb-26,49.72,51.08,49.72,50.55,11104356
19-Feb-26,50.19,51.02,49.67,50.82,3839515
18-Feb-26,49.61,50.70,49.44,49.86,5361528
13-Feb-26,48.34,50.05,48.26,49.60,8371510
12-Feb-26,48.76,50.68,48.76,49.75,8347774
11-Feb-26,49.48,50.29,48.43,49.74,8230149
10-Feb-26,49.20,49.89,48.71,48.84,9514054
09-Feb-26,51.13,51.13,48.75,48.79,32175995
06-Feb-26,49.17,50.00,48.48,49.77,11486359
05-Feb-26,48.47,50.21,48.30,48.90,9296672
04-Feb-26,49.03,49.04,47.60,48.36,11347813
03-Feb-26,48.43,49.83,48.43,49.35,10679822
02-Feb-26,47.38,47.94,46.70,47.94,7136579
30-Jan-26,45.96,47.99,45.96,46.66,11505037
29-Jan-26,47.71,48.39,45.32,46.53,10524567
28-Jan-26,47.00,47.64,46.51,47.46,18856113
27-Jan-26,45.85,47.10,45.41,46.89,33974643
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RENT4