Cotação atual, histórico e gráfico do papel: RENT9
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/09/2024 | -0,07% | -0,03 | 43,77 | 44,25 | 43,77 | 44,32 | 180K | 6 |
| 13/09/2024 | 2,74% | 1,17 | 43,80 | 43,78 | 43,56 | 43,80 | 706K | 10 |
| 12/09/2024 | 0,33% | 0,14 | 42,63 | 42,38 | 42,38 | 42,63 | 9K | 2 |
| 11/09/2024 | 0,47% | 0,20 | 42,49 | 42,50 | 41,90 | 42,96 | 261K | 28 |
| 10/09/2024 | 2,08% | 0,86 | 42,29 | 40,70 | 40,70 | 42,29 | 134K | 14 |
| 09/09/2024 | 1,05% | 0,43 | 41,43 | 42,18 | 41,43 | 42,18 | 100K | 9 |
| 06/09/2024 | -3,53% | -1,50 | 41,00 | 42,01 | 41,00 | 42,01 | 37K | 6 |
|
|
| 05/09/2024 | 1,67% | 0,70 | 42,50 | 42,00 | 42,00 | 42,50 | 30K | 6 |
| 04/09/2024 | 2,70% | 1,10 | 41,80 | 41,85 | 41,70 | 42,44 | 301K | 53 |
| 03/09/2024 | -1,21% | -0,50 | 40,70 | 41,21 | 40,15 | 41,47 | 852K | 100 |
| 02/09/2024 | 1,48% | 0,60 | 41,20 | 41,00 | 40,67 | 41,20 | 62K | 10 |
| 30/08/2024 | -3,81% | -1,61 | 40,60 | 43,98 | 40,01 | 43,98 | 339K | 58 |
| 29/08/2024 | -1,03% | -0,44 | 42,21 | 42,88 | 42,00 | 42,88 | 21K | 5 |
| 28/08/2024 | -0,37% | -0,16 | 42,65 | 42,65 | 42,65 | 42,65 | 4K | 1 |
| 27/08/2024 | 2,54% | 1,06 | 42,81 | 42,02 | 42,02 | 43,03 | 204K | 25 |
| 26/08/2024 | -1,25% | -0,53 | 41,75 | 42,01 | 41,68 | 42,01 | 54K | 8 |
| 23/08/2024 | 2,87% | 1,18 | 42,28 | 41,55 | 41,55 | 42,38 | 38K | 9 |
| 22/08/2024 | -4,73% | -2,04 | 41,10 | 43,30 | 41,10 | 43,99 | 1M | 301 |
| 21/08/2024 | 0,09% | 0,04 | 43,14 | 42,78 | 42,55 | 44,02 | 3M | 756 |
| 20/08/2024 | -15,97% | -8,19 | 43,10 | 43,39 | 43,10 | 43,39 | 65K | 5 |
| 11/03/2024 | -2,97% | -1,57 | 51,29 | 52,60 | 51,29 | 52,92 | 68K | 13 |
| 08/03/2024 | 0,48% | 0,25 | 52,86 | 54,00 | 52,86 | 54,00 | 27K | 5 |
| 07/03/2024 | 3,44% | 1,75 | 52,61 | 52,61 | 52,61 | 52,61 | 5K | 1 |
| 06/03/2024 | -1,24% | -0,64 | 50,86 | 51,50 | 50,86 | 51,50 | 684K | 92 |
| 05/03/2024 | 3,81% | 1,89 | 51,50 | 51,00 | 50,50 | 51,75 | 805K | 78 |
| 04/03/2024 | -5,47% | -2,87 | 49,61 | 51,20 | 49,61 | 51,40 | 122K | 24 |
| 01/03/2024 | 3,72% | 1,88 | 52,48 | 51,50 | 51,50 | 53,40 | 1M | 155 |
| 29/02/2024 | -6,35% | -3,43 | 50,60 | 52,10 | 50,60 | 52,31 | 3M | 39 |
| 28/02/2024 | 0,00% | 0,00 | 54,03 | 54,03 | 54,03 | 54,03 | 49K | 6 |
| 27/02/2024 | 3,05% | 1,60 | 54,03 | 52,29 | 52,29 | 54,03 | 378K | 53 |
| 26/02/2024 | 0,81% | 0,42 | 52,43 | 52,41 | 52,41 | 54,00 | 37K | 7 |
| 23/02/2024 | -3,52% | -1,90 | 52,01 | 52,80 | 52,01 | 52,80 | 16K | 3 |
| 22/02/2024 | 1,72% | 0,91 | 53,91 | 53,57 | 53,57 | 53,91 | 11K | 2 |
| 21/02/2024 | -1,49% | -0,80 | 53,00 | 53,21 | 53,00 | 53,80 | 96K | 16 |
| 20/02/2024 | 4,79% | 2,46 | 53,80 | 51,86 | 51,86 | 53,80 | 64K | 10 |
| 19/02/2024 | -17,21% | -10,67 | 51,34 | 50,99 | 50,80 | 51,40 | 148K | 27 |
| 13/12/2023 | 2,68% | 1,62 | 62,01 | 61,49 | 59,75 | 62,67 | 489K | 47 |
| 12/12/2023 | -0,95% | -0,58 | 60,39 | 60,15 | 60,04 | 60,39 | 24K | 4 |
| 11/12/2023 | -2,45% | -1,53 | 60,97 | 61,88 | 59,22 | 61,88 | 279K | 24 |
| 08/12/2023 | 1,63% | 1,00 | 62,50 | 62,50 | 62,50 | 62,50 | 25K | 1 |
| 07/12/2023 | 1,75% | 1,06 | 61,50 | 59,36 | 59,36 | 61,50 | 37K | 5 |
| 06/12/2023 | -1,72% | -1,06 | 60,44 | 61,20 | 60,44 | 61,20 | 18K | 3 |
| 05/12/2023 | 2,50% | 1,50 | 61,50 | 60,22 | 59,96 | 61,50 | 388K | 43 |
| 04/12/2023 | 3,36% | 1,95 | 60,00 | 59,93 | 59,83 | 63,33 | 430K | 33 |
| 01/12/2023 | 2,74% | 1,55 | 58,05 | 59,00 | 56,80 | 60,50 | 756K | 80 |
| 30/11/2023 | -4,67% | -2,77 | 56,50 | 57,95 | 56,50 | 57,95 | 142K | 11 |
| 29/11/2023 | 2,19% | 1,27 | 59,27 | 59,34 | 59,26 | 59,34 | 101K | 11 |
| 28/11/2023 | -2,44% | -1,45 | 58,00 | 58,00 | 57,00 | 58,00 | 58K | 8 |
| 24/11/2023 | -1,00% | -0,60 | 59,45 | 60,00 | 59,17 | 60,00 | 8M | 417 |
| 23/11/2023 | -0,27% | -0,16 | 60,05 | 60,21 | 60,01 | 60,21 | 24K | 4 |
| 22/11/2023 | -8,36% | -5,49 | 60,21 | 60,00 | 60,00 | 60,21 | 2M | 7 |
| 12/06/2023 | -6,17% | -4,32 | 65,70 | 71,00 | 65,70 | 71,00 | 951K | 85 |
| 09/06/2023 | 2,97% | 2,02 | 70,02 | 68,50 | 68,50 | 79,00 | 732K | 89 |
| 07/06/2023 | 0,74% | 0,50 | 68,00 | 68,00 | 68,00 | 68,00 | 14K | 2 |
| 06/06/2023 | 1,98% | 1,31 | 67,50 | 68,00 | 66,00 | 68,00 | 493K | 5 |
| 05/06/2023 | -0,06% | -0,04 | 66,19 | 66,00 | 66,00 | 66,19 | 73K | 6 |
| 02/06/2023 | 4,30% | 2,73 | 66,23 | 66,23 | 66,23 | 66,23 | 13K | 1 |
| 01/06/2023 | 3,25% | 2,00 | 63,50 | 62,39 | 62,36 | 64,63 | 243K | 20 |
| 31/05/2023 | -4,27% | -2,74 | 61,50 | 62,00 | 61,50 | 64,50 | 87K | 11 |
| 26/05/2023 | 0,36% | 0,23 | 64,24 | 65,00 | 63,20 | 66,16 | 109K | 11 |
| 25/05/2023 | 3,11% | 1,93 | 64,01 | 64,00 | 64,00 | 64,01 | 77K | 4 |
| 24/05/2023 | -1,05% | -0,66 | 62,08 | 62,54 | 62,04 | 62,65 | 149K | 19 |
| 22/05/2023 | 16,62% | 8,94 | 62,74 | 62,00 | 60,00 | 63,50 | 143K | 19 |
| 07/03/2023 | 1,13% | 0,60 | 53,80 | 53,80 | 53,80 | 53,80 | 5K | 1 |
| 06/03/2023 | 1,22% | 0,64 | 53,20 | 52,42 | 51,80 | 53,20 | 985K | 67 |
| 03/03/2023 | -0,55% | -0,29 | 52,56 | 52,70 | 52,56 | 54,09 | 80K | 11 |
| 02/03/2023 | -0,68% | -0,36 | 52,85 | 53,22 | 52,85 | 53,23 | 191K | 36 |
| 01/03/2023 | 0,40% | 0,21 | 53,21 | 53,26 | 52,59 | 54,50 | 230K | 31 |
| 28/02/2023 | -1,87% | -1,01 | 53,00 | 54,51 | 53,00 | 56,00 | 1M | 57 |
| 27/02/2023 | -1,89% | -1,04 | 54,01 | 54,56 | 54,01 | 55,37 | 60K | 7 |
| 23/02/2023 | -0,43% | -0,24 | 55,05 | 55,70 | 55,00 | 56,55 | 1M | 45 |
| 22/02/2023 | -4,92% | -2,86 | 55,29 | 55,70 | 54,89 | 55,85 | 183K | 15 |
| 17/02/2023 | 1,79% | 1,02 | 58,15 | 58,19 | 58,15 | 58,19 | 35K | 4 |
| 30/11/2022 | -1,52% | -0,88 | 57,13 | 59,05 | 57,00 | 59,90 | 335K | 40 |
| 29/11/2022 | 14,87% | 7,51 | 58,01 | 58,00 | 56,00 | 60,74 | 143K | 24 |
| 28/11/2022 | -13,82% | -8,10 | 50,50 | 58,70 | 50,50 | 59,08 | 62K | 9 |
| 25/11/2022 | -4,06% | -2,48 | 58,60 | 60,89 | 58,20 | 60,89 | 59K | 10 |
| 24/11/2022 | 4,59% | 2,68 | 61,08 | 62,77 | 60,78 | 62,77 | 56K | 9 |
| 23/11/2022 | -2,49% | -1,49 | 58,40 | 59,57 | 58,40 | 59,57 | 123K | 21 |
| 22/11/2022 | -3,04% | -1,88 | 59,89 | 62,11 | 59,88 | 62,46 | 897K | 83 |
| 21/11/2022 | 4,13% | 2,45 | 61,77 | 61,01 | 60,93 | 61,90 | 55K | 9 |
| 18/11/2022 | 2,26% | 1,31 | 59,32 | 60,87 | 59,21 | 61,61 | 529K | 87 |
| 17/11/2022 | -3,32% | -1,99 | 58,01 | 60,02 | 58,01 | 60,06 | 95K | 15 |
| 16/11/2022 | -7,41% | -4,80 | 60,00 | 64,80 | 58,80 | 64,80 | 93K | 14 |
| 14/11/2022 | 0,00% | 0,00 | 64,80 | 64,80 | 64,80 | 64,80 | 26K | 4 |
| 10/11/2022 | - | - | 64,80 | 64,80 | 64,80 | 64,80 | 6K | 1 |
Date,Open,High,Low,Close,Volume
16-Sep-24,44.25,44.32,43.77,43.77,179589
13-Sep-24,43.78,43.80,43.56,43.80,706154
12-Sep-24,42.38,42.63,42.38,42.63,8501
11-Sep-24,42.50,42.96,41.90,42.49,260919
10-Sep-24,40.70,42.29,40.70,42.29,134098
09-Sep-24,42.18,42.18,41.43,41.43,99553
06-Sep-24,42.01,42.01,41.00,41.00,37176
05-Sep-24,42.00,42.50,42.00,42.50,29698
04-Sep-24,41.85,42.44,41.70,41.80,300845
03-Sep-24,41.21,41.47,40.15,40.70,852013
02-Sep-24,41.00,41.20,40.67,41.20,61575
30-Aug-24,43.98,43.98,40.01,40.60,338858
29-Aug-24,42.88,42.88,42.00,42.21,21197
28-Aug-24,42.65,42.65,42.65,42.65,4265
27-Aug-24,42.02,43.03,42.02,42.81,203889
26-Aug-24,42.01,42.01,41.68,41.75,54390
23-Aug-24,41.55,42.38,41.55,42.28,37957
22-Aug-24,43.30,43.99,41.10,41.10,1301170
21-Aug-24,42.78,44.02,42.55,43.14,3346252
20-Aug-24,43.39,43.39,43.10,43.10,64679
11-Mar-24,52.60,52.92,51.29,51.29,67905
08-Mar-24,54.00,54.00,52.86,52.86,26759
07-Mar-24,52.61,52.61,52.61,52.61,5261
06-Mar-24,51.50,51.50,50.86,50.86,683784
05-Mar-24,51.00,51.75,50.50,51.50,804852
04-Mar-24,51.20,51.40,49.61,49.61,122193
01-Mar-24,51.50,53.40,51.50,52.48,1185807
29-Feb-24,52.10,52.31,50.60,50.60,2698866
28-Feb-24,54.03,54.03,54.03,54.03,48627
27-Feb-24,52.29,54.03,52.29,54.03,378167
26-Feb-24,52.41,54.00,52.41,52.43,37016
23-Feb-24,52.80,52.80,52.01,52.01,15761
22-Feb-24,53.57,53.91,53.57,53.91,10748
21-Feb-24,53.21,53.80,53.00,53.00,96239
20-Feb-24,51.86,53.80,51.86,53.80,64234
19-Feb-24,50.99,51.40,50.80,51.34,148013
13-Dec-23,61.49,62.67,59.75,62.01,488900
12-Dec-23,60.15,60.39,60.04,60.39,24097
11-Dec-23,61.88,61.88,59.22,60.97,279053
08-Dec-23,62.50,62.50,62.50,62.50,25000
07-Dec-23,59.36,61.50,59.36,61.50,36636
06-Dec-23,61.20,61.20,60.44,60.44,18216
05-Dec-23,60.22,61.50,59.96,61.50,388359
04-Dec-23,59.93,63.33,59.83,60.00,429586
01-Dec-23,59.00,60.50,56.80,58.05,755741
30-Nov-23,57.95,57.95,56.50,56.50,142012
29-Nov-23,59.34,59.34,59.26,59.27,100800
28-Nov-23,58.00,58.00,57.00,58.00,57768
24-Nov-23,60.00,60.00,59.17,59.45,7888167
23-Nov-23,60.21,60.21,60.01,60.05,24028
22-Nov-23,60.00,60.21,60.00,60.21,2082076
12-Jun-23,71.00,71.00,65.70,65.70,950932
09-Jun-23,68.50,79.00,68.50,70.02,731699
07-Jun-23,68.00,68.00,68.00,68.00,13600
06-Jun-23,68.00,68.00,66.00,67.50,492603
05-Jun-23,66.00,66.19,66.00,66.19,72619
02-Jun-23,66.23,66.23,66.23,66.23,13246
01-Jun-23,62.39,64.63,62.36,63.50,242917
31-May-23,62.00,64.50,61.50,61.50,87050
26-May-23,65.00,66.16,63.20,64.24,109138
25-May-23,64.00,64.01,64.00,64.01,76801
24-May-23,62.54,62.65,62.04,62.08,149358
22-May-23,62.00,63.50,60.00,62.74,142797
07-Mar-23,53.80,53.80,53.80,53.80,5380
06-Mar-23,52.42,53.20,51.80,53.20,985090
03-Mar-23,52.70,54.09,52.56,52.56,80467
02-Mar-23,53.22,53.23,52.85,52.85,191421
01-Mar-23,53.26,54.50,52.59,53.21,230084
28-Feb-23,54.51,56.00,53.00,53.00,1429909
27-Feb-23,54.56,55.37,54.01,54.01,59924
23-Feb-23,55.70,56.55,55.00,55.05,1460977
22-Feb-23,55.70,55.85,54.89,55.29,182786
17-Feb-23,58.19,58.19,58.15,58.15,34894
30-Nov-22,59.05,59.90,57.00,57.13,335317
29-Nov-22,58.00,60.74,56.00,58.01,142529
28-Nov-22,58.70,59.08,50.50,50.50,62145
25-Nov-22,60.89,60.89,58.20,58.60,59165
24-Nov-22,62.77,62.77,60.78,61.08,55660
23-Nov-22,59.57,59.57,58.40,58.40,123281
22-Nov-22,62.11,62.46,59.88,59.89,897261
21-Nov-22,61.01,61.90,60.93,61.77,55374
18-Nov-22,60.87,61.61,59.21,59.32,529477
17-Nov-22,60.02,60.06,58.01,58.01,95039
16-Nov-22,64.80,64.80,58.80,60.00,92586
14-Nov-22,64.80,64.80,64.80,64.80,25920
10-Nov-22,64.80,64.80,64.80,64.80,6480
*exoneração de responsabilidade e termos de uso