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
10/04/2026	-0,88%	-0,01	1,12	1,13	1,11	1,25	261K	369
09/04/2026	5,61%	0,06	1,13	1,08	1,06	1,15	125K	123
08/04/2026	1,90%	0,02	1,07	1,05	1,03	1,09	175K	132
07/04/2026	-2,78%	-0,03	1,05	1,09	1,04	1,11	156K	174
06/04/2026	0,00%	0,00	1,08	1,09	1,08	1,10	30K	30
02/04/2026	0,00%	0,00	1,08	1,08	1,06	1,08	8K	23
01/04/2026	0,93%	0,01	1,08	1,11	1,06	1,11	25K	34

31/03/2026	1,90%	0,02	1,07	1,05	1,00	1,09	231K	161
30/03/2026	-3,67%	-0,04	1,05	1,09	1,04	1,09	69K	58
27/03/2026	-3,54%	-0,04	1,09	1,13	1,09	1,13	35K	29
26/03/2026	0,89%	0,01	1,13	1,12	1,11	1,14	8K	14
25/03/2026	-3,45%	-0,04	1,12	1,13	1,11	1,17	169K	170
24/03/2026	-0,85%	-0,01	1,16	1,14	1,13	1,18	12K	37
23/03/2026	0,00%	0,00	1,17	1,16	1,15	1,20	36K	73
20/03/2026	-7,87%	-0,10	1,17	1,27	1,17	1,33	93K	91
19/03/2026	4,96%	0,06	1,27	1,20	1,16	1,27	53K	78
18/03/2026	-0,82%	-0,01	1,21	1,19	1,18	1,22	15K	31
17/03/2026	-0,81%	-0,01	1,22	1,23	1,20	1,23	22K	35
16/03/2026	-0,81%	-0,01	1,23	1,24	1,21	1,24	19K	21
13/03/2026	-0,80%	-0,01	1,24	1,25	1,20	1,25	41K	50
12/03/2026	2,46%	0,03	1,25	1,23	1,20	1,25	81K	102
11/03/2026	1,67%	0,02	1,22	1,22	1,19	1,22	37K	50
10/03/2026	0,00%	0,00	1,20	1,23	1,19	1,24	28K	44
09/03/2026	-5,51%	-0,07	1,20	1,26	1,19	1,26	48K	57
06/03/2026	-2,31%	-0,03	1,27	1,30	1,18	1,32	341K	486
05/03/2026	-1,52%	-0,02	1,30	1,31	1,28	1,31	52K	53
04/03/2026	0,00%	0,00	1,32	1,33	1,29	1,35	99K	105
03/03/2026	0,00%	0,00	1,32	1,32	1,27	1,34	61K	95
02/03/2026	-1,49%	-0,02	1,32	1,30	1,23	1,35	274K	421
27/02/2026	5,51%	0,07	1,34	1,27	1,27	1,35	160K	221
26/02/2026	5,83%	0,07	1,27	1,24	1,18	1,27	140K	201
25/02/2026	2,56%	0,03	1,20	1,19	1,18	1,27	126K	400
24/02/2026	-4,10%	-0,05	1,17	1,24	1,16	1,26	184K	416
23/02/2026	-3,94%	-0,05	1,22	1,27	1,18	1,28	37K	65
20/02/2026	8,55%	0,10	1,27	1,18	1,15	1,28	149K	303
19/02/2026	-9,30%	-0,12	1,17	1,30	1,17	1,31	94K	186
18/02/2026	1,57%	0,02	1,29	1,27	1,17	1,35	157K	271
13/02/2026	13,39%	0,15	1,27	1,12	1,11	1,29	224K	374
12/02/2026	7,69%	0,08	1,12	1,03	1,02	1,12	228K	133
11/02/2026	0,00%	0,00	1,04	1,01	1,01	1,04	19K	41
10/02/2026	0,97%	0,01	1,04	1,01	1,01	1,05	23K	44
09/02/2026	0,98%	0,01	1,03	1,03	1,00	1,03	28K	28
06/02/2026	2,00%	0,02	1,02	1,00	0,98	1,03	66K	80
05/02/2026	-7,41%	-0,08	1,00	1,06	0,96	1,08	211K	168
04/02/2026	-0,92%	-0,01	1,08	1,09	1,06	1,09	33K	48
03/02/2026	0,00%	0,00	1,09	1,09	1,07	1,10	41K	46
02/02/2026	0,00%	0,00	1,09	1,09	1,05	1,13	88K	115
30/01/2026	0,93%	0,01	1,09	1,10	1,06	1,14	104K	145
29/01/2026	4,85%	0,05	1,08	1,06	1,02	1,10	141K	221
28/01/2026	-0,96%	-0,01	1,03	1,01	1,01	1,04	30K	30
27/01/2026	4,00%	0,04	1,04	0,99	0,99	1,05	115K	125
26/01/2026	-0,99%	-0,01	1,00	1,01	1,00	1,03	32K	42
23/01/2026	2,02%	0,02	1,01	0,99	0,98	1,02	27K	44
22/01/2026	-1,98%	-0,02	0,99	1,01	0,96	1,07	165K	195
21/01/2026	7,45%	0,07	1,01	0,95	0,93	1,03	132K	204
20/01/2026	-6,00%	-0,06	0,94	1,00	0,91	1,02	125K	92
19/01/2026	0,00%	0,00	1,00	1,00	1,00	1,03	27K	31
16/01/2026	0,00%	0,00	1,00	1,02	0,99	1,06	53K	32
15/01/2026	-0,99%	-0,01	1,00	1,00	0,99	1,03	23K	40
14/01/2026	-3,81%	-0,04	1,01	1,06	1,00	1,08	59K	389
13/01/2026	0,00%	0,00	1,05	1,04	1,00	1,05	24K	54
12/01/2026	1,94%	0,02	1,05	1,03	1,00	1,06	18K	41
09/01/2026	-3,74%	-0,04	1,03	1,08	1,03	1,08	29K	43
08/01/2026	-2,73%	-0,03	1,07	1,08	1,02	1,10	40K	114
07/01/2026	1,85%	0,02	1,10	1,08	1,03	1,12	43K	87
06/01/2026	3,85%	0,04	1,08	1,05	1,01	1,15	130K	155
05/01/2026	1,96%	0,02	1,04	1,02	1,00	1,07	42K	88
02/01/2026	8,51%	0,08	1,02	0,94	0,90	1,10	149K	145
30/12/2025	0,00%	0,00	0,94	0,94	0,90	0,94	28K	34
29/12/2025	1,08%	0,01	0,94	0,93	0,90	0,95	50K	61
26/12/2025	2,20%	0,02	0,93	0,89	0,89	0,94	65K	123
23/12/2025	2,25%	0,02	0,91	0,90	0,88	0,93	47K	69
22/12/2025	1,14%	0,01	0,89	0,88	0,86	0,90	18K	31
19/12/2025	2,33%	0,02	0,88	0,89	0,86	0,89	9K	21
18/12/2025	-2,27%	-0,02	0,86	0,88	0,86	0,88	9K	21
17/12/2025	1,15%	0,01	0,88	0,89	0,87	0,89	7K	19
16/12/2025	-1,14%	-0,01	0,87	0,88	0,86	0,90	27K	28
15/12/2025	-1,12%	-0,01	0,88	0,91	0,85	0,91	48K	64
12/12/2025	-3,26%	-0,03	0,89	0,92	0,89	0,92	18K	44
11/12/2025	0,00%	0,00	0,92	0,92	0,90	0,92	9K	31
10/12/2025	1,10%	0,01	0,92	0,91	0,90	0,92	13K	27
09/12/2025	0,00%	0,00	0,91	0,91	0,89	0,92	5K	21
08/12/2025	0,00%	0,00	0,91	0,92	0,89	0,92	39K	48
05/12/2025	-1,09%	-0,01	0,91	0,91	0,90	0,92	10K	31
04/12/2025	1,10%	0,01	0,92	0,92	0,90	0,92	17K	29
03/12/2025	-2,15%	-0,02	0,91	0,93	0,89	0,94	52K	70
02/12/2025	3,33%	0,03	0,93	0,92	0,90	0,94	54K	67
01/12/2025	0,00%	0,00	0,90	0,90	0,89	0,93	56K	56
28/11/2025	0,00%	0,00	0,90	0,90	0,88	0,91	40K	71
27/11/2025	-3,23%	-0,03	0,90	0,94	0,88	0,95	87K	104
26/11/2025	0,00%	0,00	0,93	0,93	0,92	0,94	9K	23
25/11/2025	0,00%	0,00	0,93	0,91	0,91	0,94	35K	30
24/11/2025	0,00%	0,00	0,93	0,92	0,91	0,94	42K	47
21/11/2025	0,00%	0,00	0,93	0,94	0,92	0,94	26K	36
19/11/2025	-1,06%	-0,01	0,93	0,94	0,93	0,95	32K	54
18/11/2025	0,00%	0,00	0,94	0,97	0,94	0,97	24K	32
17/11/2025	-4,08%	-0,04	0,94	1,00	0,94	1,00	54K	68
14/11/2025	0,00%	0,00	0,98	0,99	0,96	1,00	40K	78
13/11/2025	-2,00%	-0,02	0,98	1,01	0,94	1,01	68K	72
12/11/2025	0,00%	0,00	1,00	1,01	0,99	1,01	40K	32
11/11/2025	0,00%	0,00	1,00	1,00	0,98	1,00	32K	56
10/11/2025	1,01%	0,01	1,00	0,99	0,98	1,00	18K	30
07/11/2025	1,02%	0,01	0,99	0,99	0,97	0,99	32K	43
06/11/2025	0,00%	0,00	0,98	0,97	0,97	0,99	6K	18
05/11/2025	-1,01%	-0,01	0,98	0,97	0,97	1,00	19K	22
04/11/2025	0,00%	0,00	0,99	0,97	0,97	1,00	13K	21
03/11/2025	1,02%	0,01	0,99	0,99	0,98	1,00	32K	34
31/10/2025	0,00%	0,00	0,98	0,98	0,97	0,99	35K	47
30/10/2025	2,08%	0,02	0,98	0,97	0,96	0,99	63K	66
29/10/2025	-7,69%	-0,08	0,96	1,00	0,96	1,01	562K	333
28/10/2025	5,05%	0,05	1,04	1,02	1,00	1,04	40K	64
27/10/2025	-3,88%	-0,04	0,99	1,03	0,99	1,03	57K	85
24/10/2025	0,98%	0,01	1,03	1,03	1,00	1,03	4K	16
23/10/2025	2,00%	0,02	1,02	1,01	1,00	1,03	16K	28
22/10/2025	0,00%	0,00	1,00	1,03	1,00	1,03	45K	75
21/10/2025	-0,99%	-0,01	1,00	1,03	1,00	1,03	57K	103
20/10/2025	-3,81%	-0,04	1,01	1,03	1,00	1,07	126K	194
17/10/2025	-1,87%	-0,02	1,05	1,07	1,03	1,07	8K	36
16/10/2025	0,94%	0,01	1,07	1,08	1,04	1,08	35K	84
15/10/2025	0,95%	0,01	1,06	1,07	1,04	1,08	39K	74
14/10/2025	0,00%	0,00	1,05	1,05	1,04	1,08	47K	63
13/10/2025	0,96%	0,01	1,05	1,01	1,01	1,05	19K	31
10/10/2025	1,96%	0,02	1,04	1,04	1,01	1,04	23K	36
09/10/2025	-3,77%	-0,04	1,02	1,05	1,01	1,05	20K	27
08/10/2025	0,00%	0,00	1,06	1,08	1,01	1,08	41K	68
07/10/2025	0,00%	0,00	1,06	1,03	0,99	1,07	155K	155
06/10/2025	0,95%	0,01	1,06	1,04	1,04	1,08	47K	80
03/10/2025	-4,55%	-0,05	1,05	1,10	1,05	1,11	35K	67
02/10/2025	-1,79%	-0,02	1,10	1,08	1,08	1,13	61K	77
01/10/2025	0,90%	0,01	1,12	1,10	1,08	1,12	25K	41
30/09/2025	0,91%	0,01	1,11	1,10	1,08	1,12	75K	120
29/09/2025	1,85%	0,02	1,10	1,08	1,06	1,10	36K	33
26/09/2025	1,89%	0,02	1,08	1,06	1,04	1,09	33K	47
25/09/2025	-	-	1,06	1,07	1,03	1,09	52K	67

Date,Open,High,Low,Close,Volume
10-Apr-26,1.13,1.25,1.11,1.12,261034
09-Apr-26,1.08,1.15,1.06,1.13,124852
08-Apr-26,1.05,1.09,1.03,1.07,175441
07-Apr-26,1.09,1.11,1.04,1.05,155856
06-Apr-26,1.09,1.10,1.08,1.08,30133
02-Apr-26,1.08,1.08,1.06,1.08,8280
01-Apr-26,1.11,1.11,1.06,1.08,25204
31-Mar-26,1.05,1.09,1.00,1.07,230587
30-Mar-26,1.09,1.09,1.04,1.05,69193
27-Mar-26,1.13,1.13,1.09,1.09,35145
26-Mar-26,1.12,1.14,1.11,1.13,7543
25-Mar-26,1.13,1.17,1.11,1.12,169443
24-Mar-26,1.14,1.18,1.13,1.16,11615
23-Mar-26,1.16,1.20,1.15,1.17,35885
20-Mar-26,1.27,1.33,1.17,1.17,93384
19-Mar-26,1.20,1.27,1.16,1.27,53494
18-Mar-26,1.19,1.22,1.18,1.21,15430
17-Mar-26,1.23,1.23,1.20,1.22,21906
16-Mar-26,1.24,1.24,1.21,1.23,19424
13-Mar-26,1.25,1.25,1.20,1.24,40960
12-Mar-26,1.23,1.25,1.20,1.25,81243
11-Mar-26,1.22,1.22,1.19,1.22,37364
10-Mar-26,1.23,1.24,1.19,1.20,28134
09-Mar-26,1.26,1.26,1.19,1.20,47739
06-Mar-26,1.30,1.32,1.18,1.27,340936
05-Mar-26,1.31,1.31,1.28,1.30,51789
04-Mar-26,1.33,1.35,1.29,1.32,99326
03-Mar-26,1.32,1.34,1.27,1.32,60651
02-Mar-26,1.30,1.35,1.23,1.32,274020
27-Feb-26,1.27,1.35,1.27,1.34,160417
26-Feb-26,1.24,1.27,1.18,1.27,139991
25-Feb-26,1.19,1.27,1.18,1.20,125753
24-Feb-26,1.24,1.26,1.16,1.17,184124
23-Feb-26,1.27,1.28,1.18,1.22,37039
20-Feb-26,1.18,1.28,1.15,1.27,149088
19-Feb-26,1.30,1.31,1.17,1.17,94410
18-Feb-26,1.27,1.35,1.17,1.29,156734
13-Feb-26,1.12,1.29,1.11,1.27,223575
12-Feb-26,1.03,1.12,1.02,1.12,227515
11-Feb-26,1.01,1.04,1.01,1.04,19030
10-Feb-26,1.01,1.05,1.01,1.04,23083
09-Feb-26,1.03,1.03,1.00,1.03,27908
06-Feb-26,1.00,1.03,0.98,1.02,66351
05-Feb-26,1.06,1.08,0.96,1.00,211262
04-Feb-26,1.09,1.09,1.06,1.08,32750
03-Feb-26,1.09,1.10,1.07,1.09,41239
02-Feb-26,1.09,1.13,1.05,1.09,88446
30-Jan-26,1.10,1.14,1.06,1.09,103992
29-Jan-26,1.06,1.10,1.02,1.08,141015
28-Jan-26,1.01,1.04,1.01,1.03,30357
27-Jan-26,0.99,1.05,0.99,1.04,115150
26-Jan-26,1.01,1.03,1.00,1.00,32171
23-Jan-26,0.99,1.02,0.98,1.01,26583
22-Jan-26,1.01,1.07,0.96,0.99,164537
21-Jan-26,0.95,1.03,0.93,1.01,131572
20-Jan-26,1.00,1.02,0.91,0.94,125059
19-Jan-26,1.00,1.03,1.00,1.00,26771
16-Jan-26,1.02,1.06,0.99,1.00,52533
15-Jan-26,1.00,1.03,0.99,1.00,22521
14-Jan-26,1.06,1.08,1.00,1.01,59176
13-Jan-26,1.04,1.05,1.00,1.05,24045
12-Jan-26,1.03,1.06,1.00,1.05,17593
09-Jan-26,1.08,1.08,1.03,1.03,29222
08-Jan-26,1.08,1.10,1.02,1.07,39567
07-Jan-26,1.08,1.12,1.03,1.10,43154
06-Jan-26,1.05,1.15,1.01,1.08,130453
05-Jan-26,1.02,1.07,1.00,1.04,42334
02-Jan-26,0.94,1.10,0.90,1.02,148558
30-Dec-25,0.94,0.94,0.90,0.94,27897
29-Dec-25,0.93,0.95,0.90,0.94,50172
26-Dec-25,0.89,0.94,0.89,0.93,64938
23-Dec-25,0.90,0.93,0.88,0.91,47282
22-Dec-25,0.88,0.90,0.86,0.89,18401
19-Dec-25,0.89,0.89,0.86,0.88,8733
18-Dec-25,0.88,0.88,0.86,0.86,9069
17-Dec-25,0.89,0.89,0.87,0.88,6844
16-Dec-25,0.88,0.90,0.86,0.87,27093
15-Dec-25,0.91,0.91,0.85,0.88,48049
12-Dec-25,0.92,0.92,0.89,0.89,18370
11-Dec-25,0.92,0.92,0.90,0.92,8953
10-Dec-25,0.91,0.92,0.90,0.92,13183
09-Dec-25,0.91,0.92,0.89,0.91,4695
08-Dec-25,0.92,0.92,0.89,0.91,38534
05-Dec-25,0.91,0.92,0.90,0.91,9701
04-Dec-25,0.92,0.92,0.90,0.92,16533
03-Dec-25,0.93,0.94,0.89,0.91,52417
02-Dec-25,0.92,0.94,0.90,0.93,53841
01-Dec-25,0.90,0.93,0.89,0.90,55800
28-Nov-25,0.90,0.91,0.88,0.90,40324
27-Nov-25,0.94,0.95,0.88,0.90,86786
26-Nov-25,0.93,0.94,0.92,0.93,9176
25-Nov-25,0.91,0.94,0.91,0.93,34726
24-Nov-25,0.92,0.94,0.91,0.93,42116
21-Nov-25,0.94,0.94,0.92,0.93,25970
19-Nov-25,0.94,0.95,0.93,0.93,32330
18-Nov-25,0.97,0.97,0.94,0.94,24181
17-Nov-25,1.00,1.00,0.94,0.94,54371
14-Nov-25,0.99,1.00,0.96,0.98,40351
13-Nov-25,1.01,1.01,0.94,0.98,68196
12-Nov-25,1.01,1.01,0.99,1.00,40095
11-Nov-25,1.00,1.00,0.98,1.00,31778
10-Nov-25,0.99,1.00,0.98,1.00,18297
07-Nov-25,0.99,0.99,0.97,0.99,31504
06-Nov-25,0.97,0.99,0.97,0.98,6465
05-Nov-25,0.97,1.00,0.97,0.98,19023
04-Nov-25,0.97,1.00,0.97,0.99,13418
03-Nov-25,0.99,1.00,0.98,0.99,31688
31-Oct-25,0.98,0.99,0.97,0.98,35089
30-Oct-25,0.97,0.99,0.96,0.98,62905
29-Oct-25,1.00,1.01,0.96,0.96,561848
28-Oct-25,1.02,1.04,1.00,1.04,39987
27-Oct-25,1.03,1.03,0.99,0.99,56564
24-Oct-25,1.03,1.03,1.00,1.03,4463
23-Oct-25,1.01,1.03,1.00,1.02,15924
22-Oct-25,1.03,1.03,1.00,1.00,45407
21-Oct-25,1.03,1.03,1.00,1.00,57002
20-Oct-25,1.03,1.07,1.00,1.01,126188
17-Oct-25,1.07,1.07,1.03,1.05,7837
16-Oct-25,1.08,1.08,1.04,1.07,34906
15-Oct-25,1.07,1.08,1.04,1.06,38601
14-Oct-25,1.05,1.08,1.04,1.05,46888
13-Oct-25,1.01,1.05,1.01,1.05,18913
10-Oct-25,1.04,1.04,1.01,1.04,22920
09-Oct-25,1.05,1.05,1.01,1.02,20297
08-Oct-25,1.08,1.08,1.01,1.06,40673
07-Oct-25,1.03,1.07,0.99,1.06,154837
06-Oct-25,1.04,1.08,1.04,1.06,46827
03-Oct-25,1.10,1.11,1.05,1.05,35283
02-Oct-25,1.08,1.13,1.08,1.10,61477
01-Oct-25,1.10,1.12,1.08,1.12,25363
30-Sep-25,1.10,1.12,1.08,1.11,75054
29-Sep-25,1.08,1.10,1.06,1.10,35636
26-Sep-25,1.06,1.09,1.04,1.08,32834
25-Sep-25,1.07,1.09,1.03,1.06,52325

*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