Cotação atual, histórico e gráfico do papel: RENV11
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 |
| 03/10/2024 | -4,09% | -0,42 | 9,85 | 10,24 | 9,50 | 10,29 | 7K | 20 |
| 02/10/2024 | -0,77% | -0,08 | 10,27 | 10,35 | 9,46 | 10,35 | 30K | 1.127 |
| 01/10/2024 | -0,48% | -0,05 | 10,35 | 10,35 | 10,30 | 10,35 | 56K | 27 |
| 30/09/2024 | 0,48% | 0,05 | 10,40 | 10,35 | 9,86 | 10,40 | 2K | 16 |
| 27/09/2024 | 0,00% | 0,00 | 10,35 | 9,81 | 9,76 | 10,35 | 148K | 161 |
| 26/09/2024 | 0,19% | 0,02 | 10,35 | 10,01 | 9,72 | 10,35 | 400K | 435 |
| 25/09/2024 | 0,00% | 0,00 | 10,33 | 9,96 | 9,96 | 10,35 | 75K | 85 |
|
|
| 24/09/2024 | -0,19% | -0,02 | 10,33 | 9,91 | 9,91 | 10,34 | 218 | 4 |
| 23/09/2024 | 0,29% | 0,03 | 10,35 | 10,31 | 10,31 | 10,35 | 160K | 165 |
| 20/09/2024 | -0,19% | -0,02 | 10,32 | 9,77 | 9,77 | 10,35 | 106K | 135 |
| 19/09/2024 | -0,10% | -0,01 | 10,34 | 10,29 | 9,79 | 10,35 | 198K | 229 |
| 18/09/2024 | 2,07% | 0,21 | 10,35 | 9,81 | 9,71 | 11,00 | 308K | 330 |
| 17/09/2024 | 4,54% | 0,44 | 10,14 | 9,98 | 9,70 | 10,32 | 3K | 31 |
| 16/09/2024 | 2,97% | 0,28 | 9,70 | 9,45 | 9,45 | 10,28 | 2K | 28 |
| 13/09/2024 | -8,54% | -0,88 | 9,42 | 10,30 | 9,42 | 10,35 | 153K | 453 |
| 12/09/2024 | 1,08% | 0,11 | 10,30 | 10,29 | 9,12 | 10,30 | 4K | 23 |
| 11/09/2024 | -0,10% | -0,01 | 10,19 | 10,21 | 10,19 | 10,21 | 4K | 4 |
| 10/09/2024 | 5,26% | 0,51 | 10,20 | 10,20 | 9,76 | 10,29 | 8K | 29 |
| 09/09/2024 | -5,46% | -0,56 | 9,69 | 10,25 | 9,69 | 10,25 | 7K | 32 |
| 06/09/2024 | 0,00% | 0,00 | 10,25 | 10,25 | 10,25 | 10,30 | 15K | 92 |
| 05/09/2024 | -0,49% | -0,05 | 10,25 | 10,25 | 10,25 | 10,30 | 13K | 41 |
| 04/09/2024 | 0,00% | 0,00 | 10,30 | 10,30 | 10,05 | 10,30 | 5K | 20 |
| 03/09/2024 | 0,10% | 0,01 | 10,30 | 10,29 | 10,21 | 10,30 | 12K | 146 |
| 02/09/2024 | 2,80% | 0,28 | 10,29 | 10,17 | 10,00 | 10,29 | 35K | 27 |
| 30/08/2024 | -0,10% | -0,01 | 10,01 | 10,04 | 10,01 | 10,04 | 3K | 16 |
| 29/08/2024 | -0,30% | -0,03 | 10,02 | 10,02 | 10,02 | 10,17 | 1K | 9 |
| 28/08/2024 | -1,28% | -0,13 | 10,05 | 10,05 | 10,02 | 10,05 | 1K | 8 |
| 27/08/2024 | 1,70% | 0,17 | 10,18 | 10,01 | 10,01 | 10,20 | 2K | 10 |
| 26/08/2024 | 0,00% | 0,00 | 10,01 | 10,19 | 10,01 | 10,20 | 19K | 21 |
| 23/08/2024 | 0,00% | 0,00 | 10,01 | 10,02 | 10,01 | 10,19 | 5K | 22 |
| 22/08/2024 | -1,86% | -0,19 | 10,01 | 10,20 | 10,01 | 10,20 | 11K | 14 |
| 21/08/2024 | -0,49% | -0,05 | 10,20 | 10,22 | 10,06 | 10,30 | 6K | 365 |
| 20/08/2024 | 2,30% | 0,23 | 10,25 | 10,20 | 10,20 | 10,30 | 5K | 18 |
| 19/08/2024 | 0,00% | 0,00 | 10,02 | 10,02 | 10,01 | 10,28 | 3K | 19 |
| 16/08/2024 | 11,46% | 1,03 | 10,02 | 8,94 | 8,90 | 10,25 | 35K | 111 |
| 15/08/2024 | -12,72% | -1,31 | 8,99 | 9,98 | 8,99 | 10,25 | 77K | 1.588 |
| 14/08/2024 | 0,10% | 0,01 | 10,30 | 10,30 | 7,91 | 10,30 | 119K | 900 |
| 13/08/2024 | -0,10% | -0,01 | 10,29 | 10,30 | 10,02 | 10,30 | 12K | 79 |
| 12/08/2024 | 3,00% | 0,30 | 10,30 | 10,00 | 10,00 | 11,55 | 10K | 130 |
| 09/08/2024 | -16,67% | -2,00 | 10,00 | 12,00 | 10,00 | 12,00 | 52K | 151 |
| 08/08/2024 | 15,61% | 1,62 | 12,00 | 10,52 | 10,52 | 12,00 | 64K | 166 |
| 07/08/2024 | - | - | 10,38 | 10,36 | 10,36 | 10,38 | 1M | 371 |
Date,Open,High,Low,Close,Volume
03-Oct-24,10.24,10.29,9.50,9.85,7335
02-Oct-24,10.35,10.35,9.46,10.27,30365
01-Oct-24,10.35,10.35,10.30,10.35,55783
30-Sep-24,10.35,10.40,9.86,10.40,2463
27-Sep-24,9.81,10.35,9.76,10.35,147966
26-Sep-24,10.01,10.35,9.72,10.35,400173
25-Sep-24,9.96,10.35,9.96,10.33,75407
24-Sep-24,9.91,10.34,9.91,10.33,218
23-Sep-24,10.31,10.35,10.31,10.35,160331
20-Sep-24,9.77,10.35,9.77,10.32,106028
19-Sep-24,10.29,10.35,9.79,10.34,197835
18-Sep-24,9.81,11.00,9.71,10.35,307653
17-Sep-24,9.98,10.32,9.70,10.14,2901
16-Sep-24,9.45,10.28,9.45,9.70,1872
13-Sep-24,10.30,10.35,9.42,9.42,152579
12-Sep-24,10.29,10.30,9.12,10.30,3891
11-Sep-24,10.21,10.21,10.19,10.19,4059
10-Sep-24,10.20,10.29,9.76,10.20,7845
09-Sep-24,10.25,10.25,9.69,9.69,7143
06-Sep-24,10.25,10.30,10.25,10.25,15264
05-Sep-24,10.25,10.30,10.25,10.25,12928
04-Sep-24,10.30,10.30,10.05,10.30,4706
03-Sep-24,10.29,10.30,10.21,10.30,11555
02-Sep-24,10.17,10.29,10.00,10.29,35495
30-Aug-24,10.04,10.04,10.01,10.01,2533
29-Aug-24,10.02,10.17,10.02,10.02,1356
28-Aug-24,10.05,10.05,10.02,10.05,1235
27-Aug-24,10.01,10.20,10.01,10.18,1520
26-Aug-24,10.19,10.20,10.01,10.01,18657
23-Aug-24,10.02,10.19,10.01,10.01,4777
22-Aug-24,10.20,10.20,10.01,10.01,10621
21-Aug-24,10.22,10.30,10.06,10.20,6028
20-Aug-24,10.20,10.30,10.20,10.25,5275
19-Aug-24,10.02,10.28,10.01,10.02,3083
16-Aug-24,8.94,10.25,8.90,10.02,34583
15-Aug-24,9.98,10.25,8.99,8.99,76879
14-Aug-24,10.30,10.30,7.91,10.30,119111
13-Aug-24,10.30,10.30,10.02,10.29,11717
12-Aug-24,10.00,11.55,10.00,10.30,9800
09-Aug-24,12.00,12.00,10.00,10.00,51932
08-Aug-24,10.52,12.00,10.52,12.00,63510
07-Aug-24,10.36,10.38,10.36,10.38,1038010
*exoneração de responsabilidade e termos de uso