Cotação atual, histórico e gráfico do papel: RNEW2

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 RNEW2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/12/2022	-33,33%	-0,01	0,02	0,03	0,02	0,03	5K	114
27/12/2022	-25,00%	-0,01	0,03	0,04	0,03	0,04	6K	97
26/12/2022	0,00%	0,00	0,04	0,04	0,03	0,04	2K	61
23/12/2022	33,33%	0,01	0,04	0,04	0,03	0,04	17K	161
22/12/2022	0,00%	0,00	0,03	0,04	0,03	0,04	10K	85
21/12/2022	-25,00%	-0,01	0,03	0,04	0,03	0,04	2K	38
20/12/2022	0,00%	0,00	0,04	0,04	0,03	0,04	3K	56

19/12/2022	33,33%	0,01	0,04	0,03	0,03	0,04	9K	95
16/12/2022	0,00%	0,00	0,03	0,03	0,03	0,04	13K	115
15/12/2022	0,00%	0,00	0,03	0,03	0,03	0,04	3K	83
14/12/2022	-25,00%	-0,01	0,03	0,04	0,03	0,04	5K	91
13/12/2022	33,33%	0,01	0,04	0,03	0,03	0,04	2K	50
12/12/2022	0,00%	0,00	0,03	0,04	0,03	0,05	19K	276
09/12/2022	-25,00%	-0,01	0,03	0,04	0,03	0,05	10K	113
08/12/2022	-20,00%	-0,01	0,04	0,05	0,04	0,06	16K	210
07/12/2022	-16,67%	-0,01	0,05	0,06	0,04	0,07	38K	430
06/12/2022	-60,00%	-0,09	0,06	0,15	0,03	0,15	32K	588
05/12/2022	1.400,00%	0,14	0,15	0,02	0,02	0,18	17K	101
28/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	112	8
27/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	95	17
26/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	217	12
25/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	271	15
22/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	66	4
21/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	13K	27
20/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	80	8
19/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	242	11
18/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	272	15
15/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	2K	24
14/07/2022	-50,00%	-0,01	0,01	0,01	0,01	0,02	38K	149
13/07/2022	0,00%	0,00	0,02	0,02	0,01	0,02	3K	42
12/07/2022	0,00%	0,00	0,02	0,02	0,01	0,02	7K	60
11/07/2022	0,00%	0,00	0,02	0,02	0,01	0,02	6K	134
08/07/2022	-33,33%	-0,01	0,02	0,03	0,01	0,03	23K	291
07/07/2022	200,00%	0,02	0,03	0,01	0,01	0,04	51K	464
06/07/2022	-85,71%	-0,06	0,01	0,01	0,01	0,01	316	18
22/07/2021	-22,22%	-0,02	0,07	0,08	0,06	0,09	93K	516
21/07/2021	28,57%	0,02	0,09	0,12	0,07	0,15	241K	858
20/07/2021	-12,50%	-0,01	0,07	0,08	0,06	0,08	41K	192
19/07/2021	-20,00%	-0,02	0,08	0,10	0,08	0,10	14K	112
16/07/2021	0,00%	0,00	0,10	0,10	0,08	0,10	31K	144
15/07/2021	0,00%	0,00	0,10	0,10	0,09	0,11	24K	160
14/07/2021	-9,09%	-0,01	0,10	0,10	0,10	0,11	13K	113
13/07/2021	-15,38%	-0,02	0,11	0,13	0,10	0,13	74K	264
12/07/2021	0,00%	0,00	0,13	0,12	0,12	0,14	15K	146
08/07/2021	-13,33%	-0,02	0,13	0,14	0,13	0,15	68K	214
07/07/2021	7,14%	0,01	0,15	0,14	0,13	0,16	46K	190
06/07/2021	-6,67%	-0,01	0,14	0,14	0,12	0,17	70K	321
05/07/2021	15,38%	0,02	0,15	0,15	0,11	0,20	247K	730
02/07/2021	160,00%	0,08	0,13	0,05	0,04	0,17	445K	1.068
01/07/2021	-72,22%	-0,13	0,05	0,18	0,05	0,18	181K	652
30/06/2021	-65,38%	-0,34	0,18	0,18	0,17	0,29	271K	628
29/06/2021	-32,47%	-0,25	0,52	1,04	0,45	1,25	212K	364
28/06/2021	7.600,00%	0,76	0,77	0,21	0,21	1,01	73K	280
30/03/2021	-50,00%	-0,01	0,01	0,02	0,01	0,02	21K	207
29/03/2021	-33,33%	-0,01	0,02	0,03	0,02	0,03	27K	114
26/03/2021	0,00%	0,00	0,03	0,03	0,03	0,04	16K	106
25/03/2021	-25,00%	-0,01	0,03	0,04	0,03	0,04	30K	139
24/03/2021	33,33%	0,01	0,04	0,03	0,03	0,04	33K	112
23/03/2021	-25,00%	-0,01	0,03	0,04	0,02	0,04	47K	216
22/03/2021	33,33%	0,01	0,04	0,03	0,03	0,04	24K	206
19/03/2021	-25,00%	-0,01	0,03	0,04	0,03	0,04	10K	89
18/03/2021	-20,00%	-0,01	0,04	0,04	0,03	0,05	13K	97
17/03/2021	0,00%	0,00	0,05	0,05	0,03	0,05	20K	166
16/03/2021	0,00%	0,00	0,05	0,05	0,04	0,05	8K	91
15/03/2021	25,00%	0,01	0,05	0,04	0,04	0,05	19K	184
12/03/2021	-33,33%	-0,02	0,04	0,06	0,04	0,06	74K	195
11/03/2021	0,00%	0,00	0,06	0,07	0,05	0,07	38K	228
10/03/2021	-33,33%	-0,03	0,06	0,09	0,06	0,09	92K	538
09/03/2021	-43,75%	-0,07	0,09	0,12	0,04	0,13	289K	978
08/03/2021	60,00%	0,06	0,16	0,13	0,12	0,26	321K	711
05/03/2021	-	-	0,10	0,22	0,07	0,22	65K	279

Date,Open,High,Low,Close,Volume
28-Dec-22,0.03,0.03,0.02,0.02,4794
27-Dec-22,0.04,0.04,0.03,0.03,5766
26-Dec-22,0.04,0.04,0.03,0.04,1760
23-Dec-22,0.04,0.04,0.03,0.04,16739
22-Dec-22,0.04,0.04,0.03,0.03,9549
21-Dec-22,0.04,0.04,0.03,0.03,1641
20-Dec-22,0.04,0.04,0.03,0.04,3050
19-Dec-22,0.03,0.04,0.03,0.04,8653
16-Dec-22,0.03,0.04,0.03,0.03,13430
15-Dec-22,0.03,0.04,0.03,0.03,3055
14-Dec-22,0.04,0.04,0.03,0.03,4632
13-Dec-22,0.03,0.04,0.03,0.04,2380
12-Dec-22,0.04,0.05,0.03,0.03,18532
09-Dec-22,0.04,0.05,0.03,0.03,10042
08-Dec-22,0.05,0.06,0.04,0.04,15583
07-Dec-22,0.06,0.07,0.04,0.05,38094
06-Dec-22,0.15,0.15,0.03,0.06,32072
05-Dec-22,0.02,0.18,0.02,0.15,16888
28-Jul-22,0.01,0.01,0.01,0.01,112
27-Jul-22,0.01,0.01,0.01,0.01,95
26-Jul-22,0.01,0.01,0.01,0.01,217
25-Jul-22,0.01,0.01,0.01,0.01,271
22-Jul-22,0.01,0.01,0.01,0.01,66
21-Jul-22,0.01,0.01,0.01,0.01,13260
20-Jul-22,0.01,0.01,0.01,0.01,80
19-Jul-22,0.01,0.01,0.01,0.01,242
18-Jul-22,0.01,0.01,0.01,0.01,272
15-Jul-22,0.01,0.01,0.01,0.01,1732
14-Jul-22,0.01,0.02,0.01,0.01,37549
13-Jul-22,0.02,0.02,0.01,0.02,3086
12-Jul-22,0.02,0.02,0.01,0.02,7155
11-Jul-22,0.02,0.02,0.01,0.02,5500
08-Jul-22,0.03,0.03,0.01,0.02,23110
07-Jul-22,0.01,0.04,0.01,0.03,51269
06-Jul-22,0.01,0.01,0.01,0.01,316
22-Jul-21,0.08,0.09,0.06,0.07,92802
21-Jul-21,0.12,0.15,0.07,0.09,241091
20-Jul-21,0.08,0.08,0.06,0.07,40838
19-Jul-21,0.10,0.10,0.08,0.08,14256
16-Jul-21,0.10,0.10,0.08,0.10,31132
15-Jul-21,0.10,0.11,0.09,0.10,23653
14-Jul-21,0.10,0.11,0.10,0.10,12573
13-Jul-21,0.13,0.13,0.10,0.11,73845
12-Jul-21,0.12,0.14,0.12,0.13,15129
08-Jul-21,0.14,0.15,0.13,0.13,68217
07-Jul-21,0.14,0.16,0.13,0.15,46127
06-Jul-21,0.14,0.17,0.12,0.14,70243
05-Jul-21,0.15,0.20,0.11,0.15,247085
02-Jul-21,0.05,0.17,0.04,0.13,445479
01-Jul-21,0.18,0.18,0.05,0.05,180832
30-Jun-21,0.18,0.29,0.17,0.18,271462
29-Jun-21,1.04,1.25,0.45,0.52,212496
28-Jun-21,0.21,1.01,0.21,0.77,72749
30-Mar-21,0.02,0.02,0.01,0.01,20978
29-Mar-21,0.03,0.03,0.02,0.02,27192
26-Mar-21,0.03,0.04,0.03,0.03,16049
25-Mar-21,0.04,0.04,0.03,0.03,29546
24-Mar-21,0.03,0.04,0.03,0.04,33321
23-Mar-21,0.04,0.04,0.02,0.03,46980
22-Mar-21,0.03,0.04,0.03,0.04,23975
19-Mar-21,0.04,0.04,0.03,0.03,10412
18-Mar-21,0.04,0.05,0.03,0.04,12536
17-Mar-21,0.05,0.05,0.03,0.05,19830
16-Mar-21,0.05,0.05,0.04,0.05,8272
15-Mar-21,0.04,0.05,0.04,0.05,19233
12-Mar-21,0.06,0.06,0.04,0.04,74472
11-Mar-21,0.07,0.07,0.05,0.06,37893
10-Mar-21,0.09,0.09,0.06,0.06,92042
09-Mar-21,0.12,0.13,0.04,0.09,289001
08-Mar-21,0.13,0.26,0.12,0.16,321209
05-Mar-21,0.22,0.22,0.07,0.10,65365

*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: RNEW2