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
08/09/2026	1,16%	0,01	0,87	0,86	0,85	0,87	28K	68
04/09/2026	-4,44%	-0,04	0,86	0,86	0,84	0,91	89K	140
03/09/2026	3,45%	0,03	0,90	0,87	0,82	0,94	175K	246
02/09/2026	6,10%	0,05	0,87	0,82	0,81	0,98	95K	175
01/09/2026	2,50%	0,02	0,82	0,78	0,78	0,82	20K	30
31/08/2026	1,27%	0,01	0,80	0,81	0,79	0,82	11K	26
28/08/2026	2,60%	0,02	0,79	0,78	0,75	0,81	38K	53
27/08/2026	1,32%	0,01	0,77	0,80	0,75	0,80	26K	50
26/08/2026	4,11%	0,03	0,76	0,74	0,74	0,79	35K	61
25/08/2026	-2,67%	-0,02	0,73	0,74	0,73	0,75	18K	48
24/08/2026	1,35%	0,01	0,75	0,74	0,73	0,75	10K	25
21/08/2026	0,00%	0,00	0,74	0,75	0,74	0,76	7K	24
20/08/2026	0,00%	0,00	0,74	0,74	0,74	0,75	12K	22
19/08/2026	0,00%	0,00	0,74	0,75	0,74	0,75	12K	21
18/08/2026	-2,63%	-0,02	0,74	0,77	0,74	0,78	30K	34
17/08/2026	1,33%	0,01	0,76	0,76	0,75	0,78	27K	104
14/08/2026	-9,64%	-0,08	0,75	0,84	0,73	0,86	261K	240
13/08/2026	5,06%	0,04	0,83	0,79	0,78	0,83	64K	35
12/08/2026	-2,47%	-0,02	0,79	0,81	0,78	0,83	25K	53
11/08/2026	2,53%	0,02	0,81	0,79	0,76	0,81	74K	59
10/08/2026	-7,06%	-0,06	0,79	0,83	0,75	0,83	105K	115
07/08/2026	-1,16%	-0,01	0,85	0,80	0,79	0,85	29K	59
06/08/2026	4,88%	0,04	0,86	0,82	0,79	0,86	23K	57
05/08/2026	-1,20%	-0,01	0,82	0,82	0,79	0,84	23K	51
04/08/2026	-1,19%	-0,01	0,83	0,83	0,81	0,85	22K	76
03/08/2026	2,44%	0,02	0,84	0,80	0,79	0,89	108K	245
31/07/2026	3,80%	0,03	0,82	0,77	0,77	0,84	51K	55
30/07/2026	2,60%	0,02	0,79	0,77	0,75	0,80	66K	53
29/07/2026	-1,28%	-0,01	0,77	0,78	0,74	0,78	26K	43
28/07/2026	0,00%	0,00	0,78	0,78	0,74	0,80	43K	95
27/07/2026	2,63%	0,02	0,78	0,76	0,73	0,79	62K	128
24/07/2026	0,00%	0,00	0,76	0,76	0,73	0,78	37K	91
23/07/2026	1,33%	0,01	0,76	0,75	0,72	0,76	34K	47
22/07/2026	0,00%	0,00	0,75	0,75	0,73	0,75	18K	39
21/07/2026	0,00%	0,00	0,75	0,76	0,73	0,76	12K	36
20/07/2026	-5,06%	-0,04	0,75	0,78	0,75	0,79	62K	71
17/07/2026	-2,47%	-0,02	0,79	0,79	0,77	0,80	11K	30
16/07/2026	0,00%	0,00	0,81	0,81	0,77	0,81	29K	42
15/07/2026	0,00%	0,00	0,81	0,80	0,78	0,81	13K	26
14/07/2026	0,00%	0,00	0,81	0,81	0,78	0,81	2K	11
13/07/2026	0,00%	0,00	0,81	0,79	0,77	0,81	50K	86
10/07/2026	-1,22%	-0,01	0,81	0,80	0,77	0,81	12K	43
09/07/2026	0,00%	0,00	0,82	0,81	0,78	0,82	27K	46
08/07/2026	2,50%	0,02	0,82	0,79	0,76	0,82	45K	70
07/07/2026	0,00%	0,00	0,80	0,79	0,75	0,80	60K	81
06/07/2026	0,00%	0,00	0,80	0,80	0,77	0,81	38K	52
03/07/2026	0,00%	0,00	0,80	0,82	0,80	0,82	26K	23
02/07/2026	-1,23%	-0,01	0,80	0,82	0,79	0,84	33K	78
01/07/2026	3,85%	0,03	0,81	0,80	0,75	0,82	48K	97
30/06/2026	-6,02%	-0,05	0,78	0,83	0,75	0,84	80K	138
29/06/2026	-7,78%	-0,07	0,83	0,89	0,83	0,90	145K	71
26/06/2026	-1,10%	-0,01	0,90	0,90	0,90	0,91	14K	27
25/06/2026	-3,19%	-0,03	0,91	0,92	0,90	0,94	69K	71
24/06/2026	2,17%	0,02	0,94	0,93	0,90	0,94	8K	26
23/06/2026	-3,16%	-0,03	0,92	0,94	0,91	0,94	58K	39
22/06/2026	-1,04%	-0,01	0,95	0,95	0,93	0,95	45K	92
19/06/2026	-4,00%	-0,04	0,96	0,97	0,95	1,00	37K	49
18/06/2026	2,04%	0,02	1,00	0,97	0,96	1,06	167K	293
17/06/2026	4,26%	0,04	0,98	0,95	0,92	1,00	30K	67
16/06/2026	-2,08%	-0,02	0,94	0,95	0,91	0,95	7K	15
15/06/2026	2,13%	0,02	0,96	0,94	0,92	0,98	28K	31
12/06/2026	3,30%	0,03	0,94	0,90	0,89	0,95	79K	163
11/06/2026	1,11%	0,01	0,91	0,91	0,90	0,92	12K	23
10/06/2026	0,00%	0,00	0,90	0,90	0,88	0,91	10K	32
09/06/2026	-2,17%	-0,02	0,90	0,91	0,89	0,92	52K	47
08/06/2026	0,00%	0,00	0,92	0,93	0,90	0,94	17K	33
05/06/2026	-3,16%	-0,03	0,92	0,94	0,91	0,94	13K	18
03/06/2026	2,15%	0,02	0,95	0,94	0,90	0,95	54K	60
02/06/2026	2,20%	0,02	0,93	0,90	0,90	0,94	56K	41
01/06/2026	0,00%	0,00	0,91	0,91	0,89	0,91	18K	41
29/05/2026	0,00%	0,00	0,91	0,91	0,90	0,91	9K	24
28/05/2026	0,00%	0,00	0,91	0,91	0,90	0,92	9K	39
27/05/2026	0,00%	0,00	0,91	0,90	0,90	0,92	12K	29
26/05/2026	-1,09%	-0,01	0,91	0,91	0,90	0,93	16K	25
25/05/2026	0,00%	0,00	0,92	0,91	0,91	0,93	12K	34
22/05/2026	1,10%	0,01	0,92	0,91	0,90	0,93	44K	69
21/05/2026	-4,21%	-0,04	0,91	0,96	0,90	0,96	184K	170
20/05/2026	-5,00%	-0,05	0,95	1,01	0,92	1,01	98K	97
19/05/2026	1,01%	0,01	1,00	1,00	0,95	1,00	51K	42
18/05/2026	0,00%	0,00	0,99	0,97	0,97	1,00	26K	34
15/05/2026	-2,94%	-0,03	0,99	1,00	0,95	1,03	60K	108
14/05/2026	-0,97%	-0,01	1,02	1,01	1,01	1,03	11K	22
13/05/2026	-0,96%	-0,01	1,03	1,03	1,00	1,04	46K	39
12/05/2026	0,97%	0,01	1,04	1,01	1,01	1,04	41K	75
11/05/2026	3,00%	0,03	1,03	0,99	0,99	1,05	132K	81
08/05/2026	1,01%	0,01	1,00	0,99	0,98	1,00	67K	55
07/05/2026	-2,94%	-0,03	0,99	1,01	0,98	1,02	73K	59
06/05/2026	0,99%	0,01	1,02	1,02	1,00	1,02	6K	18
05/05/2026	0,00%	0,00	1,01	1,01	1,00	1,02	8K	19
04/05/2026	-0,98%	-0,01	1,01	1,00	1,00	1,03	25K	40
30/04/2026	2,00%	0,02	1,02	1,00	0,99	1,03	51K	44
29/04/2026	-2,91%	-0,03	1,00	1,03	1,00	1,04	43K	48
28/04/2026	0,98%	0,01	1,03	1,01	1,01	1,04	18K	31
27/04/2026	-5,56%	-0,06	1,02	1,07	1,01	1,08	202K	124
24/04/2026	1,89%	0,02	1,08	1,06	1,06	1,09	49K	40
23/04/2026	-0,93%	-0,01	1,06	1,07	1,06	1,09	27K	39
22/04/2026	-5,31%	-0,06	1,07	1,12	1,07	1,13	118K	120
20/04/2026	5,61%	0,06	1,13	1,06	1,06	1,14	127K	127
17/04/2026	0,00%	0,00	1,07	1,04	1,04	1,09	110K	151
16/04/2026	0,94%	0,01	1,07	1,06	1,03	1,08	33K	57
15/04/2026	0,95%	0,01	1,06	1,05	1,05	1,08	29K	54
14/04/2026	-2,78%	-0,03	1,05	1,08	1,04	1,12	121K	154
13/04/2026	-3,57%	-0,04	1,08	1,14	1,07	1,16	303K	251
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	-	-	1,27	1,24	1,18	1,27	140K	201

Date,Open,High,Low,Close,Volume
08-Sep-26,0.86,0.87,0.85,0.87,28017
04-Sep-26,0.86,0.91,0.84,0.86,89158
03-Sep-26,0.87,0.94,0.82,0.90,175153
02-Sep-26,0.82,0.98,0.81,0.87,94863
01-Sep-26,0.78,0.82,0.78,0.82,19986
31-Aug-26,0.81,0.82,0.79,0.80,11446
28-Aug-26,0.78,0.81,0.75,0.79,38468
27-Aug-26,0.80,0.80,0.75,0.77,25711
26-Aug-26,0.74,0.79,0.74,0.76,34665
25-Aug-26,0.74,0.75,0.73,0.73,17644
24-Aug-26,0.74,0.75,0.73,0.75,9887
21-Aug-26,0.75,0.76,0.74,0.74,7236
20-Aug-26,0.74,0.75,0.74,0.74,12062
19-Aug-26,0.75,0.75,0.74,0.74,11825
18-Aug-26,0.77,0.78,0.74,0.74,30493
17-Aug-26,0.76,0.78,0.75,0.76,27271
14-Aug-26,0.84,0.86,0.73,0.75,260670
13-Aug-26,0.79,0.83,0.78,0.83,63859
12-Aug-26,0.81,0.83,0.78,0.79,24650
11-Aug-26,0.79,0.81,0.76,0.81,73727
10-Aug-26,0.83,0.83,0.75,0.79,104873
07-Aug-26,0.80,0.85,0.79,0.85,28934
06-Aug-26,0.82,0.86,0.79,0.86,22651
05-Aug-26,0.82,0.84,0.79,0.82,22858
04-Aug-26,0.83,0.85,0.81,0.83,21684
03-Aug-26,0.80,0.89,0.79,0.84,108174
31-Jul-26,0.77,0.84,0.77,0.82,51275
30-Jul-26,0.77,0.80,0.75,0.79,65893
29-Jul-26,0.78,0.78,0.74,0.77,26455
28-Jul-26,0.78,0.80,0.74,0.78,43437
27-Jul-26,0.76,0.79,0.73,0.78,62235
24-Jul-26,0.76,0.78,0.73,0.76,36659
23-Jul-26,0.75,0.76,0.72,0.76,34411
22-Jul-26,0.75,0.75,0.73,0.75,18357
21-Jul-26,0.76,0.76,0.73,0.75,11688
20-Jul-26,0.78,0.79,0.75,0.75,62281
17-Jul-26,0.79,0.80,0.77,0.79,11464
16-Jul-26,0.81,0.81,0.77,0.81,28708
15-Jul-26,0.80,0.81,0.78,0.81,12566
14-Jul-26,0.81,0.81,0.78,0.81,1513
13-Jul-26,0.79,0.81,0.77,0.81,50075
10-Jul-26,0.80,0.81,0.77,0.81,12494
09-Jul-26,0.81,0.82,0.78,0.82,27279
08-Jul-26,0.79,0.82,0.76,0.82,44631
07-Jul-26,0.79,0.80,0.75,0.80,59769
06-Jul-26,0.80,0.81,0.77,0.80,38165
03-Jul-26,0.82,0.82,0.80,0.80,26135
02-Jul-26,0.82,0.84,0.79,0.80,32979
01-Jul-26,0.80,0.82,0.75,0.81,48450
30-Jun-26,0.83,0.84,0.75,0.78,80088
29-Jun-26,0.89,0.90,0.83,0.83,144893
26-Jun-26,0.90,0.91,0.90,0.90,13646
25-Jun-26,0.92,0.94,0.90,0.91,69127
24-Jun-26,0.93,0.94,0.90,0.94,7703
23-Jun-26,0.94,0.94,0.91,0.92,57800
22-Jun-26,0.95,0.95,0.93,0.95,44535
19-Jun-26,0.97,1.00,0.95,0.96,36957
18-Jun-26,0.97,1.06,0.96,1.00,167400
17-Jun-26,0.95,1.00,0.92,0.98,30254
16-Jun-26,0.95,0.95,0.91,0.94,7265
15-Jun-26,0.94,0.98,0.92,0.96,27715
12-Jun-26,0.90,0.95,0.89,0.94,78891
11-Jun-26,0.91,0.92,0.90,0.91,12259
10-Jun-26,0.90,0.91,0.88,0.90,10185
09-Jun-26,0.91,0.92,0.89,0.90,51618
08-Jun-26,0.93,0.94,0.90,0.92,17493
05-Jun-26,0.94,0.94,0.91,0.92,13499
03-Jun-26,0.94,0.95,0.90,0.95,53778
02-Jun-26,0.90,0.94,0.90,0.93,56362
01-Jun-26,0.91,0.91,0.89,0.91,18162
29-May-26,0.91,0.91,0.90,0.91,9458
28-May-26,0.91,0.92,0.90,0.91,9316
27-May-26,0.90,0.92,0.90,0.91,11538
26-May-26,0.91,0.93,0.90,0.91,15623
25-May-26,0.91,0.93,0.91,0.92,11658
22-May-26,0.91,0.93,0.90,0.92,43835
21-May-26,0.96,0.96,0.90,0.91,183952
20-May-26,1.01,1.01,0.92,0.95,97977
19-May-26,1.00,1.00,0.95,1.00,51195
18-May-26,0.97,1.00,0.97,0.99,26438
15-May-26,1.00,1.03,0.95,0.99,60282
14-May-26,1.01,1.03,1.01,1.02,11029
13-May-26,1.03,1.04,1.00,1.03,45667
12-May-26,1.01,1.04,1.01,1.04,40744
11-May-26,0.99,1.05,0.99,1.03,132067
08-May-26,0.99,1.00,0.98,1.00,67342
07-May-26,1.01,1.02,0.98,0.99,72531
06-May-26,1.02,1.02,1.00,1.02,5579
05-May-26,1.01,1.02,1.00,1.01,8482
04-May-26,1.00,1.03,1.00,1.01,25040
30-Apr-26,1.00,1.03,0.99,1.02,51197
29-Apr-26,1.03,1.04,1.00,1.00,43311
28-Apr-26,1.01,1.04,1.01,1.03,17684
27-Apr-26,1.07,1.08,1.01,1.02,202068
24-Apr-26,1.06,1.09,1.06,1.08,49384
23-Apr-26,1.07,1.09,1.06,1.06,26772
22-Apr-26,1.12,1.13,1.07,1.07,117553
20-Apr-26,1.06,1.14,1.06,1.13,126514
17-Apr-26,1.04,1.09,1.04,1.07,110216
16-Apr-26,1.06,1.08,1.03,1.07,32713
15-Apr-26,1.05,1.08,1.05,1.06,28730
14-Apr-26,1.08,1.12,1.04,1.05,120538
13-Apr-26,1.14,1.16,1.07,1.08,302566
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

*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