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
02/04/2025	1,03%	0,01	0,98	0,98	0,97	1,02	71K	277
01/04/2025	0,00%	0,00	0,97	0,97	0,94	0,98	32K	126
31/03/2025	-3,96%	-0,04	0,97	1,02	0,97	1,02	219K	130
28/03/2025	-0,98%	-0,01	1,01	1,02	0,99	1,02	34K	59
27/03/2025	-0,97%	-0,01	1,02	1,03	1,00	1,07	35K	90
26/03/2025	3,00%	0,03	1,03	1,01	1,00	1,04	70K	66
25/03/2025	0,00%	0,00	1,00	1,00	0,99	1,02	104K	120

24/03/2025	6,38%	0,06	1,00	0,93	0,93	1,00	183K	180
21/03/2025	0,00%	0,00	0,94	0,94	0,92	0,97	48K	93
20/03/2025	4,44%	0,04	0,94	0,90	0,90	0,94	49K	78
19/03/2025	-2,17%	-0,02	0,90	0,92	0,90	0,95	185K	82
18/03/2025	3,37%	0,03	0,92	0,88	0,86	0,94	187K	258
17/03/2025	3,49%	0,03	0,89	0,88	0,86	0,92	194K	156
14/03/2025	4,88%	0,04	0,86	0,84	0,84	0,87	62K	106
13/03/2025	-2,38%	-0,02	0,82	0,87	0,82	0,89	102K	206
12/03/2025	-4,55%	-0,04	0,84	0,89	0,84	0,90	130K	282
11/03/2025	0,00%	0,00	0,88	0,91	0,88	0,91	134K	145
10/03/2025	-1,12%	-0,01	0,88	0,88	0,86	0,90	85K	100
07/03/2025	4,71%	0,04	0,89	0,86	0,86	0,91	265K	362
06/03/2025	-2,30%	-0,02	0,85	0,86	0,84	0,86	17K	51
05/03/2025	3,57%	0,03	0,87	0,84	0,84	0,87	24K	40
28/02/2025	0,00%	0,00	0,84	0,84	0,84	0,89	63K	95
27/02/2025	2,44%	0,02	0,84	0,82	0,82	0,85	43K	79
26/02/2025	-3,53%	-0,03	0,82	0,86	0,82	0,87	91K	177
25/02/2025	-1,16%	-0,01	0,85	0,88	0,83	0,88	77K	92
24/02/2025	-3,37%	-0,03	0,86	0,91	0,84	0,91	118K	217
21/02/2025	-3,26%	-0,03	0,89	0,92	0,88	0,92	80K	120
20/02/2025	2,22%	0,02	0,92	0,90	0,88	0,93	89K	127
19/02/2025	-2,17%	-0,02	0,90	0,93	0,90	0,93	55K	85
18/02/2025	-1,08%	-0,01	0,92	0,93	0,91	0,96	140K	136
17/02/2025	-4,12%	-0,04	0,93	0,97	0,93	0,99	246K	300
14/02/2025	-3,00%	-0,03	0,97	1,00	0,94	1,01	412K	349
13/02/2025	0,00%	0,00	1,00	1,12	1,00	1,14	601K	936
12/02/2025	-2,91%	-0,03	1,00	1,00	0,97	1,01	94K	160
11/02/2025	0,00%	0,00	1,03	1,03	1,00	1,04	71K	111
10/02/2025	-1,90%	-0,02	1,03	1,02	1,01	1,09	145K	244
07/02/2025	0,00%	0,00	1,05	1,06	1,00	1,06	50K	135
06/02/2025	1,94%	0,02	1,05	1,05	1,01	1,06	85K	147
05/02/2025	-0,96%	-0,01	1,03	1,04	0,99	1,08	459K	460
04/02/2025	9,47%	0,09	1,04	0,93	0,93	1,09	411K	588
03/02/2025	-1,04%	-0,01	0,95	0,95	0,92	0,97	34K	200
31/01/2025	6,67%	0,06	0,96	0,91	0,89	1,00	160K	301
30/01/2025	1,12%	0,01	0,90	0,91	0,89	0,92	40K	115
29/01/2025	-3,26%	-0,03	0,89	0,90	0,89	0,92	37K	73
28/01/2025	0,00%	0,00	0,92	0,93	0,90	0,93	30K	32
27/01/2025	1,10%	0,01	0,92	0,92	0,89	0,93	91K	94
24/01/2025	1,11%	0,01	0,91	0,90	0,88	0,91	56K	63
23/01/2025	-1,10%	-0,01	0,90	0,91	0,90	0,92	43K	32
22/01/2025	-1,09%	-0,01	0,91	0,93	0,90	0,93	40K	37
21/01/2025	0,00%	0,00	0,92	0,93	0,91	0,95	13K	26
20/01/2025	1,10%	0,01	0,92	0,91	0,90	0,94	59K	62
17/01/2025	-2,15%	-0,02	0,91	0,92	0,89	0,93	57K	63
16/01/2025	0,00%	0,00	0,93	0,91	0,91	0,94	18K	38
15/01/2025	4,49%	0,04	0,93	0,92	0,90	0,93	27K	60
14/01/2025	-1,11%	-0,01	0,89	0,90	0,89	0,93	40K	84
13/01/2025	-7,22%	-0,07	0,90	0,95	0,90	0,97	161K	108
10/01/2025	0,00%	0,00	0,97	0,97	0,95	0,98	31K	54
09/01/2025	-1,02%	-0,01	0,97	0,98	0,97	1,02	60K	91
08/01/2025	0,00%	0,00	0,98	0,98	0,96	1,02	60K	93
07/01/2025	4,26%	0,04	0,98	0,95	0,93	1,00	67K	93
06/01/2025	-2,08%	-0,02	0,94	0,94	0,94	0,97	11K	46
03/01/2025	-1,03%	-0,01	0,96	0,97	0,94	1,00	93K	136
02/01/2025	3,19%	0,03	0,97	0,96	0,93	0,97	23K	75
30/12/2024	-2,08%	-0,02	0,94	0,96	0,94	0,96	24K	45
27/12/2024	2,13%	0,02	0,96	0,97	0,92	0,99	62K	119
26/12/2024	-4,08%	-0,04	0,94	0,98	0,94	0,99	44K	55
23/12/2024	1,03%	0,01	0,98	0,98	0,95	1,01	48K	97
20/12/2024	4,30%	0,04	0,97	0,95	0,93	0,99	76K	92
19/12/2024	2,20%	0,02	0,93	0,93	0,89	0,94	17K	55
18/12/2024	-2,15%	-0,02	0,91	0,94	0,90	1,00	130K	116
17/12/2024	5,68%	0,05	0,93	0,93	0,90	1,02	274K	329
16/12/2024	-6,38%	-0,06	0,88	0,94	0,88	0,95	93K	115
13/12/2024	0,00%	0,00	0,94	0,92	0,91	0,96	15K	52
12/12/2024	-1,05%	-0,01	0,94	0,94	0,90	0,95	48K	101
11/12/2024	4,40%	0,04	0,95	0,96	0,90	0,96	50K	122
10/12/2024	-5,21%	-0,05	0,91	0,97	0,91	0,98	35K	104
09/12/2024	-2,04%	-0,02	0,96	0,97	0,95	0,97	29K	59
06/12/2024	1,03%	0,01	0,98	1,00	0,94	1,00	80K	151
05/12/2024	0,00%	0,00	0,97	0,97	0,96	0,99	59K	81
04/12/2024	-2,02%	-0,02	0,97	0,99	0,97	0,99	22K	69
03/12/2024	2,06%	0,02	0,99	0,96	0,96	0,99	23K	55
02/12/2024	-2,02%	-0,02	0,97	0,99	0,94	0,99	33K	99
29/11/2024	2,06%	0,02	0,99	0,98	0,95	1,00	89K	99
28/11/2024	-2,02%	-0,02	0,97	0,98	0,97	1,01	64K	69
27/11/2024	-1,98%	-0,02	0,99	0,99	0,98	1,02	80K	100
26/11/2024	1,00%	0,01	1,01	0,99	0,99	1,02	33K	51
25/11/2024	1,01%	0,01	1,00	1,01	0,99	1,02	27K	53
22/11/2024	-3,88%	-0,04	0,99	1,00	0,99	1,03	65K	82
21/11/2024	4,04%	0,04	1,03	1,01	0,98	1,03	60K	83
19/11/2024	-1,00%	-0,01	0,99	1,04	0,99	1,04	35K	57
18/11/2024	1,01%	0,01	1,00	0,99	0,99	1,04	117K	110
14/11/2024	-1,00%	-0,01	0,99	1,03	0,98	1,03	95K	99
13/11/2024	-3,85%	-0,04	1,00	1,05	0,98	1,05	230K	172
12/11/2024	-0,95%	-0,01	1,04	1,05	1,04	1,10	60K	94
11/11/2024	-2,78%	-0,03	1,05	1,06	1,05	1,08	71K	73
08/11/2024	0,93%	0,01	1,08	1,07	1,06	1,10	60K	94
07/11/2024	-0,93%	-0,01	1,07	1,08	1,05	1,10	89K	118
06/11/2024	4,85%	0,05	1,08	1,03	1,03	1,08	154K	117
05/11/2024	-0,96%	-0,01	1,03	1,05	1,02	1,06	99K	102
04/11/2024	0,00%	0,00	1,04	1,05	1,04	1,08	78K	60
01/11/2024	-0,95%	-0,01	1,04	1,07	1,04	1,08	96K	128
31/10/2024	0,00%	0,00	1,05	1,05	1,05	1,08	44K	71
30/10/2024	-0,94%	-0,01	1,05	1,06	1,03	1,07	136K	98
29/10/2024	-2,75%	-0,03	1,06	1,08	1,04	1,08	154K	148
28/10/2024	-6,84%	-0,08	1,09	1,17	1,09	1,17	281K	211
25/10/2024	1,74%	0,02	1,17	1,15	1,11	1,18	136K	206
24/10/2024	5,50%	0,06	1,15	1,09	1,08	1,16	136K	158
23/10/2024	-3,54%	-0,04	1,09	1,12	1,08	1,12	82K	116
22/10/2024	-7,38%	-0,09	1,13	1,22	1,11	1,22	306K	316
21/10/2024	0,00%	0,00	1,22	1,26	1,21	1,30	234K	161
18/10/2024	-1,61%	-0,02	1,22	1,25	1,20	1,27	174K	158
17/10/2024	2,48%	0,03	1,24	1,21	1,20	1,29	219K	209
16/10/2024	5,22%	0,06	1,21	1,19	1,15	1,26	514K	420
15/10/2024	1,77%	0,02	1,15	1,14	1,12	1,18	247K	242
14/10/2024	2,73%	0,03	1,13	1,09	1,09	1,15	46K	97
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	-	-	0,99	1,03	0,97	1,03	85K	87

Date,Open,High,Low,Close,Volume
02-Apr-25,0.98,1.02,0.97,0.98,71496
01-Apr-25,0.97,0.98,0.94,0.97,31579
31-Mar-25,1.02,1.02,0.97,0.97,218841
28-Mar-25,1.02,1.02,0.99,1.01,33865
27-Mar-25,1.03,1.07,1.00,1.02,35468
26-Mar-25,1.01,1.04,1.00,1.03,70118
25-Mar-25,1.00,1.02,0.99,1.00,104287
24-Mar-25,0.93,1.00,0.93,1.00,182619
21-Mar-25,0.94,0.97,0.92,0.94,48040
20-Mar-25,0.90,0.94,0.90,0.94,48753
19-Mar-25,0.92,0.95,0.90,0.90,184622
18-Mar-25,0.88,0.94,0.86,0.92,187395
17-Mar-25,0.88,0.92,0.86,0.89,194406
14-Mar-25,0.84,0.87,0.84,0.86,62085
13-Mar-25,0.87,0.89,0.82,0.82,101781
12-Mar-25,0.89,0.90,0.84,0.84,129650
11-Mar-25,0.91,0.91,0.88,0.88,133980
10-Mar-25,0.88,0.90,0.86,0.88,84523
07-Mar-25,0.86,0.91,0.86,0.89,264710
06-Mar-25,0.86,0.86,0.84,0.85,17363
05-Mar-25,0.84,0.87,0.84,0.87,23783
28-Feb-25,0.84,0.89,0.84,0.84,63338
27-Feb-25,0.82,0.85,0.82,0.84,42851
26-Feb-25,0.86,0.87,0.82,0.82,91468
25-Feb-25,0.88,0.88,0.83,0.85,77047
24-Feb-25,0.91,0.91,0.84,0.86,118457
21-Feb-25,0.92,0.92,0.88,0.89,80428
20-Feb-25,0.90,0.93,0.88,0.92,89030
19-Feb-25,0.93,0.93,0.90,0.90,54999
18-Feb-25,0.93,0.96,0.91,0.92,139577
17-Feb-25,0.97,0.99,0.93,0.93,245799
14-Feb-25,1.00,1.01,0.94,0.97,411711
13-Feb-25,1.12,1.14,1.00,1.00,601353
12-Feb-25,1.00,1.01,0.97,1.00,93576
11-Feb-25,1.03,1.04,1.00,1.03,70783
10-Feb-25,1.02,1.09,1.01,1.03,145496
07-Feb-25,1.06,1.06,1.00,1.05,50155
06-Feb-25,1.05,1.06,1.01,1.05,84736
05-Feb-25,1.04,1.08,0.99,1.03,458587
04-Feb-25,0.93,1.09,0.93,1.04,411374
03-Feb-25,0.95,0.97,0.92,0.95,33528
31-Jan-25,0.91,1.00,0.89,0.96,159824
30-Jan-25,0.91,0.92,0.89,0.90,40485
29-Jan-25,0.90,0.92,0.89,0.89,37446
28-Jan-25,0.93,0.93,0.90,0.92,30052
27-Jan-25,0.92,0.93,0.89,0.92,91141
24-Jan-25,0.90,0.91,0.88,0.91,56074
23-Jan-25,0.91,0.92,0.90,0.90,42948
22-Jan-25,0.93,0.93,0.90,0.91,39869
21-Jan-25,0.93,0.95,0.91,0.92,12632
20-Jan-25,0.91,0.94,0.90,0.92,58619
17-Jan-25,0.92,0.93,0.89,0.91,56520
16-Jan-25,0.91,0.94,0.91,0.93,18120
15-Jan-25,0.92,0.93,0.90,0.93,27267
14-Jan-25,0.90,0.93,0.89,0.89,39709
13-Jan-25,0.95,0.97,0.90,0.90,161134
10-Jan-25,0.97,0.98,0.95,0.97,30934
09-Jan-25,0.98,1.02,0.97,0.97,59917
08-Jan-25,0.98,1.02,0.96,0.98,60498
07-Jan-25,0.95,1.00,0.93,0.98,66637
06-Jan-25,0.94,0.97,0.94,0.94,10734
03-Jan-25,0.97,1.00,0.94,0.96,93221
02-Jan-25,0.96,0.97,0.93,0.97,22559
30-Dec-24,0.96,0.96,0.94,0.94,24123
27-Dec-24,0.97,0.99,0.92,0.96,62180
26-Dec-24,0.98,0.99,0.94,0.94,44270
23-Dec-24,0.98,1.01,0.95,0.98,48123
20-Dec-24,0.95,0.99,0.93,0.97,75882
19-Dec-24,0.93,0.94,0.89,0.93,16642
18-Dec-24,0.94,1.00,0.90,0.91,129608
17-Dec-24,0.93,1.02,0.90,0.93,273923
16-Dec-24,0.94,0.95,0.88,0.88,93231
13-Dec-24,0.92,0.96,0.91,0.94,14506
12-Dec-24,0.94,0.95,0.90,0.94,47751
11-Dec-24,0.96,0.96,0.90,0.95,49856
10-Dec-24,0.97,0.98,0.91,0.91,34684
09-Dec-24,0.97,0.97,0.95,0.96,29286
06-Dec-24,1.00,1.00,0.94,0.98,79736
05-Dec-24,0.97,0.99,0.96,0.97,59339
04-Dec-24,0.99,0.99,0.97,0.97,21688
03-Dec-24,0.96,0.99,0.96,0.99,23319
02-Dec-24,0.99,0.99,0.94,0.97,32594
29-Nov-24,0.98,1.00,0.95,0.99,89149
28-Nov-24,0.98,1.01,0.97,0.97,64109
27-Nov-24,0.99,1.02,0.98,0.99,80290
26-Nov-24,0.99,1.02,0.99,1.01,33393
25-Nov-24,1.01,1.02,0.99,1.00,26535
22-Nov-24,1.00,1.03,0.99,0.99,64972
21-Nov-24,1.01,1.03,0.98,1.03,60383
19-Nov-24,1.04,1.04,0.99,0.99,34575
18-Nov-24,0.99,1.04,0.99,1.00,116751
14-Nov-24,1.03,1.03,0.98,0.99,94746
13-Nov-24,1.05,1.05,0.98,1.00,230052
12-Nov-24,1.05,1.10,1.04,1.04,60330
11-Nov-24,1.06,1.08,1.05,1.05,71161
08-Nov-24,1.07,1.10,1.06,1.08,60072
07-Nov-24,1.08,1.10,1.05,1.07,89302
06-Nov-24,1.03,1.08,1.03,1.08,154021
05-Nov-24,1.05,1.06,1.02,1.03,99264
04-Nov-24,1.05,1.08,1.04,1.04,77632
01-Nov-24,1.07,1.08,1.04,1.04,95519
31-Oct-24,1.05,1.08,1.05,1.05,44050
30-Oct-24,1.06,1.07,1.03,1.05,136247
29-Oct-24,1.08,1.08,1.04,1.06,153696
28-Oct-24,1.17,1.17,1.09,1.09,281236
25-Oct-24,1.15,1.18,1.11,1.17,135995
24-Oct-24,1.09,1.16,1.08,1.15,135560
23-Oct-24,1.12,1.12,1.08,1.09,81811
22-Oct-24,1.22,1.22,1.11,1.13,306009
21-Oct-24,1.26,1.30,1.21,1.22,233683
18-Oct-24,1.25,1.27,1.20,1.22,173842
17-Oct-24,1.21,1.29,1.20,1.24,219243
16-Oct-24,1.19,1.26,1.15,1.21,514445
15-Oct-24,1.14,1.18,1.12,1.15,247125
14-Oct-24,1.09,1.15,1.09,1.13,45656
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

*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