Cotação atual, histórico e gráfico do papel: RNEW4

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 RNEW4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2026	1,33%	0,01	0,76	0,75	0,72	0,76	18K	50
23/07/2026	2,74%	0,02	0,75	0,73	0,72	0,75	50K	55
22/07/2026	0,00%	0,00	0,73	0,73	0,72	0,74	29K	41
21/07/2026	2,82%	0,02	0,73	0,73	0,71	0,73	15K	66
20/07/2026	-8,97%	-0,07	0,71	0,78	0,71	0,78	329K	142
17/07/2026	1,30%	0,01	0,78	0,77	0,77	0,79	39K	39
16/07/2026	-4,94%	-0,04	0,77	0,80	0,76	0,80	51K	58
15/07/2026	2,53%	0,02	0,81	0,81	0,78	0,82	22K	49
14/07/2026	0,00%	0,00	0,79	0,79	0,78	0,80	11K	26
13/07/2026	-1,25%	-0,01	0,79	0,78	0,78	0,80	12K	33
10/07/2026	0,00%	0,00	0,80	0,80	0,75	0,82	63K	115
09/07/2026	1,27%	0,01	0,80	0,77	0,77	0,81	9K	34
08/07/2026	2,60%	0,02	0,79	0,78	0,76	0,80	9K	35
07/07/2026	-3,75%	-0,03	0,77	0,80	0,77	0,81	7K	27
06/07/2026	1,27%	0,01	0,80	0,78	0,77	0,82	14K	37
03/07/2026	-1,25%	-0,01	0,79	0,81	0,79	0,81	20K	29
02/07/2026	0,00%	0,00	0,80	0,80	0,79	0,83	16K	40
01/07/2026	0,00%	0,00	0,80	0,77	0,75	0,84	70K	97
30/06/2026	-2,44%	-0,02	0,80	0,82	0,73	0,85	99K	166
29/06/2026	-7,87%	-0,07	0,82	0,89	0,82	0,89	66K	77
26/06/2026	0,00%	0,00	0,89	0,89	0,88	0,90	7K	25
25/06/2026	-3,26%	-0,03	0,89	0,89	0,89	0,91	5K	22
24/06/2026	1,10%	0,01	0,92	0,88	0,88	0,92	16K	20
23/06/2026	2,25%	0,02	0,91	0,91	0,87	0,91	17K	24
22/06/2026	-1,11%	-0,01	0,89	0,89	0,88	0,93	25K	40
19/06/2026	-4,26%	-0,04	0,90	0,93	0,90	0,97	28K	51
18/06/2026	1,08%	0,01	0,94	0,94	0,91	0,95	35K	66
17/06/2026	4,49%	0,04	0,93	0,89	0,89	0,95	55K	59
16/06/2026	0,00%	0,00	0,89	0,89	0,87	0,89	22K	31
15/06/2026	0,00%	0,00	0,89	0,88	0,88	0,91	17K	36
12/06/2026	-1,11%	-0,01	0,89	0,91	0,87	0,91	42K	54
11/06/2026	2,27%	0,02	0,90	0,88	0,87	0,90	8K	28
10/06/2026	-1,12%	-0,01	0,88	0,87	0,86	0,89	20K	33
09/06/2026	1,14%	0,01	0,89	0,87	0,87	0,91	25K	71
08/06/2026	-3,30%	-0,03	0,88	0,92	0,87	0,92	74K	58
05/06/2026	0,00%	0,00	0,91	0,92	0,91	0,94	10K	23
03/06/2026	0,00%	0,00	0,91	0,92	0,90	0,92	12K	23
02/06/2026	2,25%	0,02	0,91	0,88	0,88	0,91	5K	21
01/06/2026	2,30%	0,02	0,89	0,87	0,86	0,93	33K	53
29/05/2026	-2,25%	-0,02	0,87	0,89	0,86	0,90	34K	55
28/05/2026	0,00%	0,00	0,89	0,88	0,88	0,90	13K	33
27/05/2026	0,00%	0,00	0,89	0,89	0,88	0,91	21K	37
26/05/2026	-3,26%	-0,03	0,89	0,92	0,88	0,92	75K	71
25/05/2026	0,00%	0,00	0,92	0,91	0,89	0,92	99K	69
22/05/2026	2,22%	0,02	0,92	0,91	0,88	0,92	36K	45
21/05/2026	1,12%	0,01	0,90	0,90	0,88	0,95	59K	86
20/05/2026	-7,29%	-0,07	0,89	0,96	0,87	0,98	158K	131
19/05/2026	2,13%	0,02	0,96	0,94	0,94	0,96	26K	27
18/05/2026	0,00%	0,00	0,94	0,94	0,94	0,97	40K	38
15/05/2026	-6,00%	-0,06	0,94	1,00	0,93	1,00	256K	148
14/05/2026	4,17%	0,04	1,00	0,97	0,97	1,02	72K	55
13/05/2026	-4,95%	-0,05	0,96	1,03	0,95	1,04	91K	72
12/05/2026	1,00%	0,01	1,01	1,05	1,00	1,06	60K	84
11/05/2026	0,00%	0,00	1,00	0,99	0,98	1,07	78K	73
08/05/2026	4,17%	0,04	1,00	0,98	0,96	1,00	135K	70
07/05/2026	-4,00%	-0,04	0,96	0,99	0,96	1,01	171K	66
06/05/2026	0,00%	0,00	1,00	1,00	0,99	1,01	36K	46
05/05/2026	-0,99%	-0,01	1,00	1,01	0,98	1,01	17K	21
04/05/2026	0,00%	0,00	1,01	0,99	0,98	1,02	131K	100
30/04/2026	4,12%	0,04	1,01	0,99	0,98	1,01	53K	52
29/04/2026	-2,02%	-0,02	0,97	1,00	0,97	1,01	42K	41
28/04/2026	2,06%	0,02	0,99	0,97	0,97	1,00	60K	71
27/04/2026	-11,01%	-0,12	0,97	1,11	0,97	1,11	408K	255
24/04/2026	2,83%	0,03	1,09	1,06	1,06	1,15	39K	57
23/04/2026	0,00%	0,00	1,06	1,06	1,06	1,08	3K	14
22/04/2026	-3,64%	-0,04	1,06	1,07	1,05	1,12	60K	103
20/04/2026	3,77%	0,04	1,10	1,06	1,05	1,13	78K	92
17/04/2026	1,92%	0,02	1,06	1,06	1,04	1,07	39K	44
16/04/2026	-1,89%	-0,02	1,04	1,07	1,04	1,08	40K	50
15/04/2026	2,91%	0,03	1,06	1,05	1,02	1,06	42K	59
14/04/2026	-1,90%	-0,02	1,03	1,06	0,99	1,10	221K	143
13/04/2026	-7,08%	-0,08	1,05	1,14	1,04	1,16	330K	216
10/04/2026	4,63%	0,05	1,13	1,09	1,09	1,29	166K	292
09/04/2026	2,86%	0,03	1,08	1,08	1,06	1,13	104K	147
08/04/2026	-1,87%	-0,02	1,05	1,09	1,04	1,10	82K	94
07/04/2026	0,00%	0,00	1,07	1,10	1,04	1,11	74K	66
06/04/2026	-0,93%	-0,01	1,07	1,06	1,06	1,11	38K	39
02/04/2026	0,93%	0,01	1,08	1,05	1,05	1,08	15K	32
01/04/2026	3,88%	0,04	1,07	1,07	1,03	1,09	27K	47
31/03/2026	-1,90%	-0,02	1,03	1,06	1,02	1,07	50K	70
30/03/2026	-1,87%	-0,02	1,05	1,12	1,05	1,12	31K	41
27/03/2026	-3,60%	-0,04	1,07	1,14	1,07	1,14	32K	23
26/03/2026	2,78%	0,03	1,11	1,10	1,06	1,11	58K	65
25/03/2026	-4,42%	-0,05	1,08	1,11	1,08	1,13	96K	106
24/03/2026	2,73%	0,03	1,13	1,10	1,09	1,15	31K	34
23/03/2026	-0,90%	-0,01	1,10	1,12	1,09	1,17	123K	139
20/03/2026	-5,13%	-0,06	1,11	1,15	1,11	1,20	223K	124
19/03/2026	-0,85%	-0,01	1,17	1,18	1,12	1,18	76K	84
18/03/2026	-1,67%	-0,02	1,18	1,17	1,17	1,26	51K	68
17/03/2026	-2,44%	-0,03	1,20	1,25	1,18	1,25	79K	65
16/03/2026	2,50%	0,03	1,23	1,20	1,17	1,27	126K	126
13/03/2026	-4,76%	-0,06	1,20	1,24	1,19	1,28	74K	100
12/03/2026	-1,56%	-0,02	1,26	1,27	1,22	1,29	71K	162
11/03/2026	7,56%	0,09	1,28	1,21	1,17	1,30	80K	80
10/03/2026	-1,65%	-0,02	1,19	1,23	1,18	1,28	65K	80
09/03/2026	-6,20%	-0,08	1,21	1,28	1,20	1,28	50K	56
06/03/2026	4,03%	0,05	1,29	1,22	1,16	1,29	167K	160
05/03/2026	-2,36%	-0,03	1,24	1,28	1,24	1,30	55K	47
04/03/2026	0,00%	0,00	1,27	1,30	1,25	1,35	269K	234
03/03/2026	-8,63%	-0,12	1,27	1,37	1,25	1,40	374K	221
02/03/2026	0,72%	0,01	1,39	1,37	1,24	1,39	495K	318
27/02/2026	13,11%	0,16	1,38	1,24	1,20	1,39	636K	394
26/02/2026	7,96%	0,09	1,22	1,15	1,13	1,27	368K	258
25/02/2026	4,63%	0,05	1,13	1,08	1,08	1,30	432K	495
24/02/2026	9,09%	0,09	1,08	0,98	0,98	1,11	224K	154
23/02/2026	1,02%	0,01	0,99	0,99	0,98	1,06	296K	113
20/02/2026	-2,00%	-0,02	0,98	1,01	0,98	1,04	118K	95
19/02/2026	-7,41%	-0,08	1,00	1,08	0,98	1,08	130K	130
18/02/2026	3,85%	0,04	1,08	1,04	1,03	1,08	128K	96
13/02/2026	5,05%	0,05	1,04	0,97	0,96	1,08	194K	217
12/02/2026	6,45%	0,06	0,99	0,93	0,91	1,01	144K	137
11/02/2026	1,09%	0,01	0,93	0,93	0,90	0,93	60K	39
10/02/2026	0,00%	0,00	0,92	0,92	0,90	0,93	17K	50
09/02/2026	1,10%	0,01	0,92	0,91	0,91	0,93	11K	28
06/02/2026	2,25%	0,02	0,91	0,89	0,89	0,92	29K	41
05/02/2026	-4,30%	-0,04	0,89	0,91	0,89	0,93	72K	67
04/02/2026	1,09%	0,01	0,93	0,92	0,91	0,96	78K	62
03/02/2026	-2,13%	-0,02	0,92	0,94	0,92	0,95	43K	61
02/02/2026	-1,05%	-0,01	0,94	0,96	0,94	0,96	37K	43
30/01/2026	3,26%	0,03	0,95	0,91	0,91	0,97	293K	170
29/01/2026	2,22%	0,02	0,92	0,91	0,89	0,92	94K	90
28/01/2026	-2,17%	-0,02	0,90	0,91	0,89	0,94	117K	87
27/01/2026	2,22%	0,02	0,92	0,92	0,89	0,93	83K	86
26/01/2026	-1,10%	-0,01	0,90	0,91	0,89	0,92	81K	69
23/01/2026	0,00%	0,00	0,91	0,91	0,90	0,92	31K	53
22/01/2026	1,11%	0,01	0,91	0,89	0,89	0,92	108K	128
21/01/2026	3,45%	0,03	0,90	0,87	0,87	0,90	47K	65
20/01/2026	-2,25%	-0,02	0,87	0,90	0,87	0,90	15K	38
19/01/2026	2,30%	0,02	0,89	0,88	0,88	0,90	38K	43
16/01/2026	0,00%	0,00	0,87	0,87	0,86	0,90	75K	68
15/01/2026	1,16%	0,01	0,87	0,87	0,87	0,90	90K	83
14/01/2026	-1,15%	-0,01	0,86	0,88	0,86	0,89	98K	73
13/01/2026	-2,25%	-0,02	0,87	0,88	0,87	0,91	57K	83
12/01/2026	-	-	0,89	0,90	0,88	0,91	56K	65

Date,Open,High,Low,Close,Volume
24-Jul-26,0.75,0.76,0.72,0.76,17671
23-Jul-26,0.73,0.75,0.72,0.75,49660
22-Jul-26,0.73,0.74,0.72,0.73,29204
21-Jul-26,0.73,0.73,0.71,0.73,14930
20-Jul-26,0.78,0.78,0.71,0.71,329294
17-Jul-26,0.77,0.79,0.77,0.78,38605
16-Jul-26,0.80,0.80,0.76,0.77,51447
15-Jul-26,0.81,0.82,0.78,0.81,21606
14-Jul-26,0.79,0.80,0.78,0.79,10549
13-Jul-26,0.78,0.80,0.78,0.79,12479
10-Jul-26,0.80,0.82,0.75,0.80,63052
09-Jul-26,0.77,0.81,0.77,0.80,9482
08-Jul-26,0.78,0.80,0.76,0.79,9355
07-Jul-26,0.80,0.81,0.77,0.77,7429
06-Jul-26,0.78,0.82,0.77,0.80,13580
03-Jul-26,0.81,0.81,0.79,0.79,20355
02-Jul-26,0.80,0.83,0.79,0.80,16341
01-Jul-26,0.77,0.84,0.75,0.80,70239
30-Jun-26,0.82,0.85,0.73,0.80,99365
29-Jun-26,0.89,0.89,0.82,0.82,66200
26-Jun-26,0.89,0.90,0.88,0.89,7296
25-Jun-26,0.89,0.91,0.89,0.89,5295
24-Jun-26,0.88,0.92,0.88,0.92,16326
23-Jun-26,0.91,0.91,0.87,0.91,17132
22-Jun-26,0.89,0.93,0.88,0.89,24728
19-Jun-26,0.93,0.97,0.90,0.90,27561
18-Jun-26,0.94,0.95,0.91,0.94,35295
17-Jun-26,0.89,0.95,0.89,0.93,54953
16-Jun-26,0.89,0.89,0.87,0.89,21705
15-Jun-26,0.88,0.91,0.88,0.89,17420
12-Jun-26,0.91,0.91,0.87,0.89,41803
11-Jun-26,0.88,0.90,0.87,0.90,8201
10-Jun-26,0.87,0.89,0.86,0.88,20347
09-Jun-26,0.87,0.91,0.87,0.89,24890
08-Jun-26,0.92,0.92,0.87,0.88,73760
05-Jun-26,0.92,0.94,0.91,0.91,10145
03-Jun-26,0.92,0.92,0.90,0.91,11634
02-Jun-26,0.88,0.91,0.88,0.91,4842
01-Jun-26,0.87,0.93,0.86,0.89,32624
29-May-26,0.89,0.90,0.86,0.87,33942
28-May-26,0.88,0.90,0.88,0.89,12759
27-May-26,0.89,0.91,0.88,0.89,21009
26-May-26,0.92,0.92,0.88,0.89,75084
25-May-26,0.91,0.92,0.89,0.92,99482
22-May-26,0.91,0.92,0.88,0.92,35663
21-May-26,0.90,0.95,0.88,0.90,59245
20-May-26,0.96,0.98,0.87,0.89,157808
19-May-26,0.94,0.96,0.94,0.96,26316
18-May-26,0.94,0.97,0.94,0.94,40338
15-May-26,1.00,1.00,0.93,0.94,255775
14-May-26,0.97,1.02,0.97,1.00,71963
13-May-26,1.03,1.04,0.95,0.96,90824
12-May-26,1.05,1.06,1.00,1.01,59667
11-May-26,0.99,1.07,0.98,1.00,78335
08-May-26,0.98,1.00,0.96,1.00,135228
07-May-26,0.99,1.01,0.96,0.96,171313
06-May-26,1.00,1.01,0.99,1.00,36037
05-May-26,1.01,1.01,0.98,1.00,16813
04-May-26,0.99,1.02,0.98,1.01,130640
30-Apr-26,0.99,1.01,0.98,1.01,52647
29-Apr-26,1.00,1.01,0.97,0.97,41899
28-Apr-26,0.97,1.00,0.97,0.99,59563
27-Apr-26,1.11,1.11,0.97,0.97,407680
24-Apr-26,1.06,1.15,1.06,1.09,38916
23-Apr-26,1.06,1.08,1.06,1.06,2661
22-Apr-26,1.07,1.12,1.05,1.06,60275
20-Apr-26,1.06,1.13,1.05,1.10,77601
17-Apr-26,1.06,1.07,1.04,1.06,39264
16-Apr-26,1.07,1.08,1.04,1.04,40097
15-Apr-26,1.05,1.06,1.02,1.06,41729
14-Apr-26,1.06,1.10,0.99,1.03,221036
13-Apr-26,1.14,1.16,1.04,1.05,330384
10-Apr-26,1.09,1.29,1.09,1.13,166473
09-Apr-26,1.08,1.13,1.06,1.08,103779
08-Apr-26,1.09,1.10,1.04,1.05,82048
07-Apr-26,1.10,1.11,1.04,1.07,73913
06-Apr-26,1.06,1.11,1.06,1.07,38161
02-Apr-26,1.05,1.08,1.05,1.08,15321
01-Apr-26,1.07,1.09,1.03,1.07,27089
31-Mar-26,1.06,1.07,1.02,1.03,50162
30-Mar-26,1.12,1.12,1.05,1.05,30546
27-Mar-26,1.14,1.14,1.07,1.07,32491
26-Mar-26,1.10,1.11,1.06,1.11,57952
25-Mar-26,1.11,1.13,1.08,1.08,96209
24-Mar-26,1.10,1.15,1.09,1.13,30921
23-Mar-26,1.12,1.17,1.09,1.10,123439
20-Mar-26,1.15,1.20,1.11,1.11,223016
19-Mar-26,1.18,1.18,1.12,1.17,76181
18-Mar-26,1.17,1.26,1.17,1.18,51252
17-Mar-26,1.25,1.25,1.18,1.20,79044
16-Mar-26,1.20,1.27,1.17,1.23,126338
13-Mar-26,1.24,1.28,1.19,1.20,73885
12-Mar-26,1.27,1.29,1.22,1.26,70501
11-Mar-26,1.21,1.30,1.17,1.28,79863
10-Mar-26,1.23,1.28,1.18,1.19,64537
09-Mar-26,1.28,1.28,1.20,1.21,50288
06-Mar-26,1.22,1.29,1.16,1.29,167410
05-Mar-26,1.28,1.30,1.24,1.24,54666
04-Mar-26,1.30,1.35,1.25,1.27,268653
03-Mar-26,1.37,1.40,1.25,1.27,374228
02-Mar-26,1.37,1.39,1.24,1.39,495317
27-Feb-26,1.24,1.39,1.20,1.38,635945
26-Feb-26,1.15,1.27,1.13,1.22,368310
25-Feb-26,1.08,1.30,1.08,1.13,432483
24-Feb-26,0.98,1.11,0.98,1.08,224185
23-Feb-26,0.99,1.06,0.98,0.99,295508
20-Feb-26,1.01,1.04,0.98,0.98,117752
19-Feb-26,1.08,1.08,0.98,1.00,129823
18-Feb-26,1.04,1.08,1.03,1.08,127937
13-Feb-26,0.97,1.08,0.96,1.04,193614
12-Feb-26,0.93,1.01,0.91,0.99,144354
11-Feb-26,0.93,0.93,0.90,0.93,59577
10-Feb-26,0.92,0.93,0.90,0.92,16584
09-Feb-26,0.91,0.93,0.91,0.92,10679
06-Feb-26,0.89,0.92,0.89,0.91,29267
05-Feb-26,0.91,0.93,0.89,0.89,72128
04-Feb-26,0.92,0.96,0.91,0.93,78446
03-Feb-26,0.94,0.95,0.92,0.92,42712
02-Feb-26,0.96,0.96,0.94,0.94,37484
30-Jan-26,0.91,0.97,0.91,0.95,292708
29-Jan-26,0.91,0.92,0.89,0.92,93577
28-Jan-26,0.91,0.94,0.89,0.90,116938
27-Jan-26,0.92,0.93,0.89,0.92,83032
26-Jan-26,0.91,0.92,0.89,0.90,80693
23-Jan-26,0.91,0.92,0.90,0.91,30690
22-Jan-26,0.89,0.92,0.89,0.91,108363
21-Jan-26,0.87,0.90,0.87,0.90,46818
20-Jan-26,0.90,0.90,0.87,0.87,14905
19-Jan-26,0.88,0.90,0.88,0.89,38366
16-Jan-26,0.87,0.90,0.86,0.87,74603
15-Jan-26,0.87,0.90,0.87,0.87,89919
14-Jan-26,0.88,0.89,0.86,0.86,98217
13-Jan-26,0.88,0.91,0.87,0.87,57459
12-Jan-26,0.90,0.91,0.88,0.89,55521

*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: RNEW4