Cotação atual, histórico e gráfico do papel: RNEW3

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 RNEW3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-4,35%	-0,05	1,10	1,18	1,09	1,20	137K	155
10/10/2024	12,75%	0,13	1,15	1,05	1,01	1,20	486K	446
09/10/2024	0,99%	0,01	1,02	1,01	1,01	1,04	85K	87
08/10/2024	-3,81%	-0,04	1,01	1,05	1,01	1,06	84K	115
07/10/2024	0,96%	0,01	1,05	1,05	1,00	1,06	149K	137
04/10/2024	1,96%	0,02	1,04	1,04	1,00	1,04	31K	78
03/10/2024	-0,97%	-0,01	1,02	1,06	0,98	1,06	62K	116

02/10/2024	0,98%	0,01	1,03	1,06	1,00	1,09	110K	137
01/10/2024	-8,11%	-0,09	1,02	1,13	0,91	1,13	692K	665
30/09/2024	-0,89%	-0,01	1,11	1,15	1,11	1,19	195K	291
27/09/2024	6,67%	0,07	1,12	1,05	1,05	1,18	540K	626
26/09/2024	3,96%	0,04	1,05	1,02	1,01	1,06	159K	234
25/09/2024	6,32%	0,06	1,01	0,95	0,91	1,05	345K	482
24/09/2024	0,00%	0,00	0,95	0,96	0,94	0,96	73K	65
23/09/2024	-3,06%	-0,03	0,95	0,95	0,92	0,97	47K	71
20/09/2024	2,08%	0,02	0,98	0,97	0,94	0,98	43K	76
19/09/2024	-1,03%	-0,01	0,96	0,97	0,96	1,01	26K	69
18/09/2024	-2,02%	-0,02	0,97	0,99	0,95	1,00	104K	107
17/09/2024	-2,94%	-0,03	0,99	1,03	0,97	1,03	85K	87
16/09/2024	2,00%	0,02	1,02	1,00	0,99	1,02	30K	56
13/09/2024	1,01%	0,01	1,00	1,01	0,97	1,02	168K	171
12/09/2024	-1,98%	-0,02	0,99	1,03	0,99	1,04	44K	65
11/09/2024	-0,98%	-0,01	1,01	1,03	1,01	1,03	12K	29
10/09/2024	-2,86%	-0,03	1,02	1,06	1,00	1,07	226K	72
09/09/2024	-1,87%	-0,02	1,05	1,08	1,04	1,08	19K	43
06/09/2024	2,88%	0,03	1,07	1,05	1,04	1,08	65K	80
05/09/2024	2,97%	0,03	1,04	1,03	1,01	1,04	31K	81
04/09/2024	0,00%	0,00	1,01	1,03	1,00	1,05	25K	44
03/09/2024	2,02%	0,02	1,01	1,00	1,00	1,05	18K	66
02/09/2024	-2,94%	-0,03	0,99	0,99	0,99	1,08	83K	194
30/08/2024	3,03%	0,03	1,02	0,99	0,97	1,02	26K	67
29/08/2024	-1,98%	-0,02	0,99	1,00	0,97	1,00	37K	65
28/08/2024	1,00%	0,01	1,01	1,00	0,97	1,01	24K	47
27/08/2024	0,00%	0,00	1,00	1,00	0,97	1,00	15K	29
26/08/2024	-1,96%	-0,02	1,00	1,02	0,96	1,04	206K	121
23/08/2024	-0,97%	-0,01	1,02	1,02	1,00	1,04	185K	184
22/08/2024	0,98%	0,01	1,03	1,04	1,02	1,12	202K	238
21/08/2024	2,00%	0,02	1,02	1,00	1,00	1,04	152K	203
20/08/2024	0,00%	0,00	1,00	1,00	0,96	1,01	135K	151
19/08/2024	2,04%	0,02	1,00	1,00	0,96	1,04	97K	219
16/08/2024	10,11%	0,09	0,98	0,89	0,86	1,01	461K	486
15/08/2024	1,14%	0,01	0,89	0,90	0,87	0,90	35K	92
14/08/2024	-1,12%	-0,01	0,88	0,90	0,85	0,90	41K	79
13/08/2024	5,95%	0,05	0,89	0,83	0,83	0,92	189K	141
12/08/2024	0,00%	0,00	0,84	0,85	0,82	0,85	39K	53
09/08/2024	2,44%	0,02	0,84	0,83	0,82	0,86	51K	54
08/08/2024	-2,38%	-0,02	0,82	0,85	0,81	0,85	58K	59
07/08/2024	-1,18%	-0,01	0,84	0,84	0,82	0,86	44K	93
06/08/2024	0,00%	0,00	0,85	0,83	0,81	0,85	63K	94
05/08/2024	-4,49%	-0,04	0,85	0,87	0,83	0,89	71K	133
02/08/2024	2,30%	0,02	0,89	0,87	0,86	0,89	29K	39
01/08/2024	0,00%	0,00	0,87	0,88	0,86	0,88	15K	30
31/07/2024	-2,25%	-0,02	0,87	0,90	0,87	0,90	35K	67
30/07/2024	2,30%	0,02	0,89	0,87	0,86	0,90	19K	46
29/07/2024	-2,25%	-0,02	0,87	0,89	0,87	0,90	54K	37
26/07/2024	-1,11%	-0,01	0,89	0,90	0,88	0,90	23K	56
25/07/2024	2,27%	0,02	0,90	0,87	0,87	0,90	24K	65
24/07/2024	-2,22%	-0,02	0,88	0,89	0,87	0,92	166K	147
23/07/2024	-1,10%	-0,01	0,90	0,91	0,88	0,92	35K	70
22/07/2024	0,00%	0,00	0,91	0,91	0,88	0,92	31K	111
19/07/2024	1,11%	0,01	0,91	0,92	0,88	0,93	29K	85
18/07/2024	-2,17%	-0,02	0,90	0,93	0,90	0,95	128K	159
17/07/2024	3,37%	0,03	0,92	0,90	0,88	0,96	104K	115
16/07/2024	-2,20%	-0,02	0,89	0,90	0,89	0,92	40K	93
15/07/2024	1,11%	0,01	0,91	0,90	0,90	0,92	12K	23
12/07/2024	0,00%	0,00	0,90	0,90	0,90	0,91	111K	60
11/07/2024	-2,17%	-0,02	0,90	0,92	0,90	0,92	29K	67
10/07/2024	1,10%	0,01	0,92	0,92	0,91	0,92	9K	28
09/07/2024	-1,09%	-0,01	0,91	0,91	0,90	0,93	41K	50
08/07/2024	0,00%	0,00	0,92	0,90	0,90	0,93	20K	35
05/07/2024	-1,08%	-0,01	0,92	0,91	0,91	0,94	52K	75
04/07/2024	1,09%	0,01	0,93	0,92	0,90	0,94	22K	41
03/07/2024	0,00%	0,00	0,92	0,91	0,90	0,94	22K	39
02/07/2024	1,10%	0,01	0,92	0,90	0,89	0,93	33K	67
01/07/2024	0,00%	0,00	0,91	0,90	0,89	0,94	28K	46
28/06/2024	1,11%	0,01	0,91	0,91	0,90	0,92	9K	32
27/06/2024	-1,10%	-0,01	0,90	0,91	0,89	0,95	295K	52
26/06/2024	0,00%	0,00	0,91	0,90	0,88	0,92	12K	52
25/06/2024	-1,09%	-0,01	0,91	0,92	0,90	0,92	37K	46
24/06/2024	-3,16%	-0,03	0,92	0,95	0,92	0,95	12K	29
21/06/2024	3,26%	0,03	0,95	0,92	0,91	0,98	32K	46
20/06/2024	0,00%	0,00	0,92	0,93	0,90	0,94	25K	62
19/06/2024	-4,17%	-0,04	0,92	0,97	0,92	0,97	72K	116
18/06/2024	-1,03%	-0,01	0,96	0,96	0,96	0,99	26K	43
17/06/2024	2,11%	0,02	0,97	0,97	0,95	0,99	131K	81
14/06/2024	-1,04%	-0,01	0,95	0,98	0,95	0,99	7K	22
13/06/2024	1,05%	0,01	0,96	0,97	0,94	0,97	53K	76
12/06/2024	-2,06%	-0,02	0,95	0,97	0,95	0,97	44K	97
11/06/2024	0,00%	0,00	0,97	0,96	0,96	0,98	44K	31
10/06/2024	-1,02%	-0,01	0,97	0,99	0,96	0,99	53K	38
07/06/2024	0,00%	0,00	0,98	0,98	0,95	0,99	29K	39
06/06/2024	0,00%	0,00	0,98	0,98	0,96	0,99	11K	34
05/06/2024	-2,00%	-0,02	0,98	0,99	0,95	0,99	15K	37
04/06/2024	1,01%	0,01	1,00	0,97	0,95	1,00	36K	79
03/06/2024	0,00%	0,00	0,99	1,00	0,97	1,00	12K	30
31/05/2024	0,00%	0,00	0,99	0,97	0,97	1,00	24K	44
29/05/2024	2,06%	0,02	0,99	1,00	0,98	1,00	24K	63
28/05/2024	-3,96%	-0,04	0,97	1,00	0,97	1,01	61K	76
27/05/2024	2,02%	0,02	1,01	0,99	0,98	1,02	28K	66
24/05/2024	-1,00%	-0,01	0,99	1,02	0,98	1,02	138K	98
23/05/2024	-2,91%	-0,03	1,00	1,02	0,99	1,02	110K	106
22/05/2024	-0,96%	-0,01	1,03	1,03	1,02	1,04	43K	46
21/05/2024	0,97%	0,01	1,04	1,04	1,03	1,04	22K	25
20/05/2024	0,00%	0,00	1,03	1,03	1,02	1,04	84K	53
17/05/2024	-0,96%	-0,01	1,03	1,04	1,03	1,04	56K	41
16/05/2024	0,97%	0,01	1,04	1,03	1,02	1,05	106K	58
15/05/2024	-0,96%	-0,01	1,03	1,04	1,02	1,09	120K	95
14/05/2024	-1,89%	-0,02	1,04	1,06	1,03	1,07	76K	62
13/05/2024	0,95%	0,01	1,06	1,07	1,05	1,07	15K	35
10/05/2024	-2,78%	-0,03	1,05	1,06	1,05	1,08	21K	49
09/05/2024	-2,70%	-0,03	1,08	1,08	1,05	1,09	40K	67
08/05/2024	0,00%	0,00	1,11	1,14	1,07	1,14	24K	86
07/05/2024	-3,48%	-0,04	1,11	1,10	1,10	1,11	17K	27
06/05/2024	0,88%	0,01	1,15	1,13	1,06	1,15	60K	191
03/05/2024	6,54%	0,07	1,14	1,08	1,08	1,14	98K	128
02/05/2024	0,00%	0,00	1,07	1,06	1,05	1,09	121K	84
30/04/2024	0,94%	0,01	1,07	1,07	1,04	1,08	59K	72
29/04/2024	0,95%	0,01	1,06	1,05	1,02	1,09	40K	78
26/04/2024	0,96%	0,01	1,05	1,03	1,03	1,05	16K	27
25/04/2024	0,00%	0,00	1,04	1,04	1,02	1,05	42K	51
24/04/2024	0,97%	0,01	1,04	1,04	1,02	1,05	21K	42
23/04/2024	0,00%	0,00	1,03	1,03	1,01	1,03	14K	44
22/04/2024	-1,90%	-0,02	1,03	1,05	1,02	1,05	40K	77
19/04/2024	0,00%	0,00	1,05	1,04	1,02	1,06	63K	107
18/04/2024	0,00%	0,00	1,05	1,04	1,03	1,06	46K	66
17/04/2024	-0,94%	-0,01	1,05	1,07	1,05	1,07	22K	38
16/04/2024	-1,85%	-0,02	1,06	1,08	1,06	1,11	162K	86
15/04/2024	-4,42%	-0,05	1,08	1,09	1,04	1,10	91K	213
12/04/2024	-0,88%	-0,01	1,13	1,14	1,12	1,14	33K	56
11/04/2024	0,00%	0,00	1,14	1,14	1,12	1,15	34K	54
10/04/2024	0,00%	0,00	1,14	1,15	1,13	1,15	38K	64
09/04/2024	0,88%	0,01	1,14	1,13	1,13	1,15	68K	82
08/04/2024	-2,59%	-0,03	1,13	1,16	1,13	1,16	57K	138
05/04/2024	-	-	1,16	1,16	1,13	1,17	15K	40

Date,Open,High,Low,Close,Volume
11-Oct-24,1.18,1.20,1.09,1.10,136783
10-Oct-24,1.05,1.20,1.01,1.15,486268
09-Oct-24,1.01,1.04,1.01,1.02,85030
08-Oct-24,1.05,1.06,1.01,1.01,84215
07-Oct-24,1.05,1.06,1.00,1.05,148852
04-Oct-24,1.04,1.04,1.00,1.04,31108
03-Oct-24,1.06,1.06,0.98,1.02,61652
02-Oct-24,1.06,1.09,1.00,1.03,110331
01-Oct-24,1.13,1.13,0.91,1.02,692161
30-Sep-24,1.15,1.19,1.11,1.11,195320
27-Sep-24,1.05,1.18,1.05,1.12,540024
26-Sep-24,1.02,1.06,1.01,1.05,158502
25-Sep-24,0.95,1.05,0.91,1.01,345010
24-Sep-24,0.96,0.96,0.94,0.95,72875
23-Sep-24,0.95,0.97,0.92,0.95,47172
20-Sep-24,0.97,0.98,0.94,0.98,42637
19-Sep-24,0.97,1.01,0.96,0.96,26480
18-Sep-24,0.99,1.00,0.95,0.97,104342
17-Sep-24,1.03,1.03,0.97,0.99,85348
16-Sep-24,1.00,1.02,0.99,1.02,30352
13-Sep-24,1.01,1.02,0.97,1.00,168233
12-Sep-24,1.03,1.04,0.99,0.99,43668
11-Sep-24,1.03,1.03,1.01,1.01,12409
10-Sep-24,1.06,1.07,1.00,1.02,225584
09-Sep-24,1.08,1.08,1.04,1.05,19380
06-Sep-24,1.05,1.08,1.04,1.07,64989
05-Sep-24,1.03,1.04,1.01,1.04,30542
04-Sep-24,1.03,1.05,1.00,1.01,25259
03-Sep-24,1.00,1.05,1.00,1.01,18397
02-Sep-24,0.99,1.08,0.99,0.99,83019
30-Aug-24,0.99,1.02,0.97,1.02,25573
29-Aug-24,1.00,1.00,0.97,0.99,36925
28-Aug-24,1.00,1.01,0.97,1.01,24146
27-Aug-24,1.00,1.00,0.97,1.00,15392
26-Aug-24,1.02,1.04,0.96,1.00,206085
23-Aug-24,1.02,1.04,1.00,1.02,184869
22-Aug-24,1.04,1.12,1.02,1.03,202058
21-Aug-24,1.00,1.04,1.00,1.02,151867
20-Aug-24,1.00,1.01,0.96,1.00,135104
19-Aug-24,1.00,1.04,0.96,1.00,96889
16-Aug-24,0.89,1.01,0.86,0.98,460677
15-Aug-24,0.90,0.90,0.87,0.89,34822
14-Aug-24,0.90,0.90,0.85,0.88,41082
13-Aug-24,0.83,0.92,0.83,0.89,188711
12-Aug-24,0.85,0.85,0.82,0.84,38644
09-Aug-24,0.83,0.86,0.82,0.84,50917
08-Aug-24,0.85,0.85,0.81,0.82,57860
07-Aug-24,0.84,0.86,0.82,0.84,44445
06-Aug-24,0.83,0.85,0.81,0.85,62840
05-Aug-24,0.87,0.89,0.83,0.85,71479
02-Aug-24,0.87,0.89,0.86,0.89,29004
01-Aug-24,0.88,0.88,0.86,0.87,14588
31-Jul-24,0.90,0.90,0.87,0.87,35364
30-Jul-24,0.87,0.90,0.86,0.89,18864
29-Jul-24,0.89,0.90,0.87,0.87,54263
26-Jul-24,0.90,0.90,0.88,0.89,23261
25-Jul-24,0.87,0.90,0.87,0.90,24278
24-Jul-24,0.89,0.92,0.87,0.88,166156
23-Jul-24,0.91,0.92,0.88,0.90,35446
22-Jul-24,0.91,0.92,0.88,0.91,30934
19-Jul-24,0.92,0.93,0.88,0.91,29359
18-Jul-24,0.93,0.95,0.90,0.90,128238
17-Jul-24,0.90,0.96,0.88,0.92,103938
16-Jul-24,0.90,0.92,0.89,0.89,40123
15-Jul-24,0.90,0.92,0.90,0.91,11715
12-Jul-24,0.90,0.91,0.90,0.90,111209
11-Jul-24,0.92,0.92,0.90,0.90,29167
10-Jul-24,0.92,0.92,0.91,0.92,8818
09-Jul-24,0.91,0.93,0.90,0.91,40645
08-Jul-24,0.90,0.93,0.90,0.92,20022
05-Jul-24,0.91,0.94,0.91,0.92,51921
04-Jul-24,0.92,0.94,0.90,0.93,22202
03-Jul-24,0.91,0.94,0.90,0.92,21665
02-Jul-24,0.90,0.93,0.89,0.92,33220
01-Jul-24,0.90,0.94,0.89,0.91,27618
28-Jun-24,0.91,0.92,0.90,0.91,9433
27-Jun-24,0.91,0.95,0.89,0.90,294812
26-Jun-24,0.90,0.92,0.88,0.91,11980
25-Jun-24,0.92,0.92,0.90,0.91,36999
24-Jun-24,0.95,0.95,0.92,0.92,11934
21-Jun-24,0.92,0.98,0.91,0.95,32069
20-Jun-24,0.93,0.94,0.90,0.92,24652
19-Jun-24,0.97,0.97,0.92,0.92,72073
18-Jun-24,0.96,0.99,0.96,0.96,25822
17-Jun-24,0.97,0.99,0.95,0.97,131434
14-Jun-24,0.98,0.99,0.95,0.95,6756
13-Jun-24,0.97,0.97,0.94,0.96,53313
12-Jun-24,0.97,0.97,0.95,0.95,43917
11-Jun-24,0.96,0.98,0.96,0.97,43995
10-Jun-24,0.99,0.99,0.96,0.97,53006
07-Jun-24,0.98,0.99,0.95,0.98,29470
06-Jun-24,0.98,0.99,0.96,0.98,10935
05-Jun-24,0.99,0.99,0.95,0.98,15060
04-Jun-24,0.97,1.00,0.95,1.00,35741
03-Jun-24,1.00,1.00,0.97,0.99,12316
31-May-24,0.97,1.00,0.97,0.99,24302
29-May-24,1.00,1.00,0.98,0.99,24188
28-May-24,1.00,1.01,0.97,0.97,60530
27-May-24,0.99,1.02,0.98,1.01,27938
24-May-24,1.02,1.02,0.98,0.99,138188
23-May-24,1.02,1.02,0.99,1.00,109686
22-May-24,1.03,1.04,1.02,1.03,43035
21-May-24,1.04,1.04,1.03,1.04,22082
20-May-24,1.03,1.04,1.02,1.03,84416
17-May-24,1.04,1.04,1.03,1.03,56095
16-May-24,1.03,1.05,1.02,1.04,106321
15-May-24,1.04,1.09,1.02,1.03,119723
14-May-24,1.06,1.07,1.03,1.04,75738
13-May-24,1.07,1.07,1.05,1.06,15087
10-May-24,1.06,1.08,1.05,1.05,20945
09-May-24,1.08,1.09,1.05,1.08,40265
08-May-24,1.14,1.14,1.07,1.11,23732
07-May-24,1.10,1.11,1.10,1.11,17181
06-May-24,1.13,1.15,1.06,1.15,60239
03-May-24,1.08,1.14,1.08,1.14,97599
02-May-24,1.06,1.09,1.05,1.07,120723
30-Apr-24,1.07,1.08,1.04,1.07,59431
29-Apr-24,1.05,1.09,1.02,1.06,39859
26-Apr-24,1.03,1.05,1.03,1.05,16313
25-Apr-24,1.04,1.05,1.02,1.04,42048
24-Apr-24,1.04,1.05,1.02,1.04,21312
23-Apr-24,1.03,1.03,1.01,1.03,14003
22-Apr-24,1.05,1.05,1.02,1.03,40070
19-Apr-24,1.04,1.06,1.02,1.05,63001
18-Apr-24,1.04,1.06,1.03,1.05,45961
17-Apr-24,1.07,1.07,1.05,1.05,21628
16-Apr-24,1.08,1.11,1.06,1.06,161509
15-Apr-24,1.09,1.10,1.04,1.08,91384
12-Apr-24,1.14,1.14,1.12,1.13,32826
11-Apr-24,1.14,1.15,1.12,1.14,33816
10-Apr-24,1.15,1.15,1.13,1.14,38208
09-Apr-24,1.13,1.15,1.13,1.14,67871
08-Apr-24,1.16,1.16,1.13,1.13,57031
05-Apr-24,1.16,1.17,1.13,1.16,15049

*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: RNEW3