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
24/02/2026	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	0,00%	0,00	0,89	0,90	0,88	0,91	56K	65
09/01/2026	0,00%	0,00	0,89	0,90	0,87	0,96	222K	147
08/01/2026	-3,26%	-0,03	0,89	0,93	0,89	0,96	134K	130
07/01/2026	-2,13%	-0,02	0,92	0,94	0,91	0,97	168K	104
06/01/2026	2,17%	0,02	0,94	0,93	0,91	0,96	119K	159
05/01/2026	0,00%	0,00	0,92	0,92	0,90	0,94	24K	84
02/01/2026	3,37%	0,03	0,92	0,87	0,85	0,98	132K	153
30/12/2025	0,00%	0,00	0,89	0,89	0,87	0,89	46K	83
29/12/2025	2,30%	0,02	0,89	0,88	0,87	0,90	27K	56
26/12/2025	-3,33%	-0,03	0,87	0,88	0,87	0,90	63K	122
23/12/2025	2,27%	0,02	0,90	0,88	0,86	0,90	45K	64
22/12/2025	1,15%	0,01	0,88	0,87	0,86	0,88	24K	36
19/12/2025	1,16%	0,01	0,87	0,87	0,86	0,88	49K	40
18/12/2025	1,18%	0,01	0,86	0,87	0,85	0,88	17K	36
17/12/2025	0,00%	0,00	0,85	0,85	0,85	0,88	32K	34
16/12/2025	-2,30%	-0,02	0,85	0,86	0,85	0,87	18K	43
15/12/2025	1,16%	0,01	0,87	0,87	0,85	0,87	14K	44
12/12/2025	-4,44%	-0,04	0,86	0,90	0,85	0,91	75K	94
11/12/2025	1,12%	0,01	0,90	0,89	0,88	0,90	25K	59
10/12/2025	1,14%	0,01	0,89	0,88	0,88	0,89	21K	47
09/12/2025	2,33%	0,02	0,88	0,88	0,87	0,89	37K	39
08/12/2025	-3,37%	-0,03	0,86	0,90	0,86	0,91	263K	155
05/12/2025	-3,26%	-0,03	0,89	0,92	0,89	0,93	53K	73
04/12/2025	-1,08%	-0,01	0,92	0,91	0,88	0,94	53K	108
03/12/2025	2,20%	0,02	0,93	0,93	0,87	0,94	56K	114
02/12/2025	0,00%	0,00	0,91	0,89	0,89	0,94	55K	61
01/12/2025	-1,09%	-0,01	0,91	0,93	0,89	0,94	42K	69
28/11/2025	3,37%	0,03	0,92	0,90	0,88	0,93	107K	82
27/11/2025	-4,30%	-0,04	0,89	0,93	0,87	0,93	188K	155
26/11/2025	3,33%	0,03	0,93	0,93	0,89	0,93	93K	49
25/11/2025	-3,23%	-0,03	0,90	0,93	0,89	0,93	97K	99
24/11/2025	-1,06%	-0,01	0,93	0,92	0,91	0,94	40K	58
21/11/2025	0,00%	0,00	0,94	0,94	0,92	0,94	27K	30
19/11/2025	1,08%	0,01	0,94	0,93	0,93	0,95	23K	37
18/11/2025	-1,06%	-0,01	0,93	0,94	0,93	0,97	23K	44
17/11/2025	-1,05%	-0,01	0,94	0,96	0,94	0,98	47K	80
14/11/2025	-4,04%	-0,04	0,95	0,99	0,95	1,00	57K	84
13/11/2025	-1,00%	-0,01	0,99	1,01	0,96	1,01	34K	57
12/11/2025	0,00%	0,00	1,00	1,00	0,98	1,01	22K	67
11/11/2025	3,09%	0,03	1,00	0,97	0,96	1,00	72K	81
10/11/2025	1,04%	0,01	0,97	0,96	0,95	0,97	56K	51
07/11/2025	1,05%	0,01	0,96	0,95	0,95	0,96	30K	48
06/11/2025	0,00%	0,00	0,95	0,96	0,94	0,97	77K	38
05/11/2025	0,00%	0,00	0,95	0,96	0,94	0,97	53K	48
04/11/2025	-1,04%	-0,01	0,95	0,95	0,94	0,97	21K	42
03/11/2025	1,05%	0,01	0,96	0,97	0,94	0,98	59K	92
31/10/2025	0,00%	0,00	0,95	0,96	0,94	0,96	53K	54
30/10/2025	1,06%	0,01	0,95	0,96	0,94	0,97	82K	58
29/10/2025	-2,08%	-0,02	0,94	0,96	0,94	0,98	145K	189
28/10/2025	0,00%	0,00	0,96	0,97	0,95	0,98	21K	43
27/10/2025	0,00%	0,00	0,96	0,94	0,94	0,97	17K	59
24/10/2025	1,05%	0,01	0,96	0,97	0,93	0,97	46K	100
23/10/2025	1,06%	0,01	0,95	0,94	0,93	0,97	91K	182
22/10/2025	-1,05%	-0,01	0,94	0,96	0,94	0,98	33K	67
21/10/2025	0,00%	0,00	0,95	0,98	0,93	0,98	65K	143
20/10/2025	-1,04%	-0,01	0,95	0,96	0,94	0,99	86K	152
17/10/2025	-4,00%	-0,04	0,96	0,97	0,94	0,98	92K	205
16/10/2025	0,00%	0,00	1,00	0,98	0,97	1,02	18K	66
15/10/2025	2,04%	0,02	1,00	1,01	0,97	1,02	17K	76
14/10/2025	-2,00%	-0,02	0,98	1,01	0,98	1,02	58K	102
13/10/2025	5,26%	0,05	1,00	0,95	0,94	1,00	81K	80
10/10/2025	-1,04%	-0,01	0,95	0,97	0,93	0,98	82K	99
09/10/2025	1,05%	0,01	0,96	0,96	0,95	0,99	96K	100
08/10/2025	-2,06%	-0,02	0,95	0,97	0,94	0,99	113K	125
07/10/2025	-2,02%	-0,02	0,97	0,99	0,95	1,00	93K	136
06/10/2025	1,02%	0,01	0,99	0,99	0,96	1,00	77K	136
03/10/2025	-2,97%	-0,03	0,98	1,05	0,96	1,05	214K	215
02/10/2025	-1,94%	-0,02	1,01	1,02	1,01	1,05	52K	71
01/10/2025	-0,96%	-0,01	1,03	1,05	1,02	1,07	68K	65
30/09/2025	-0,95%	-0,01	1,04	1,05	1,03	1,05	56K	65
29/09/2025	1,94%	0,02	1,05	1,03	1,02	1,05	40K	53
26/09/2025	0,00%	0,00	1,03	1,02	1,02	1,04	62K	66
25/09/2025	-5,50%	-0,06	1,03	1,09	1,02	1,09	69K	76
24/09/2025	-1,80%	-0,02	1,09	1,07	1,07	1,10	18K	27
23/09/2025	1,83%	0,02	1,11	1,10	1,07	1,11	21K	40
22/09/2025	-3,54%	-0,04	1,09	1,14	1,08	1,15	123K	107
19/09/2025	-0,88%	-0,01	1,13	1,14	1,09	1,15	82K	76
18/09/2025	0,00%	0,00	1,14	1,13	1,11	1,15	74K	108
17/09/2025	3,64%	0,04	1,14	1,10	1,10	1,15	193K	198
16/09/2025	2,80%	0,03	1,10	1,07	1,07	1,10	33K	50
15/09/2025	-2,73%	-0,03	1,07	1,11	1,07	1,11	86K	77
12/09/2025	-1,79%	-0,02	1,10	1,12	1,09	1,12	34K	47
11/09/2025	-0,88%	-0,01	1,12	1,14	1,08	1,15	141K	132
10/09/2025	0,00%	0,00	1,13	1,12	1,11	1,18	161K	178
09/09/2025	7,62%	0,08	1,13	1,05	1,04	1,19	674K	486
08/09/2025	2,94%	0,03	1,05	1,03	1,02	1,05	90K	83
05/09/2025	-2,86%	-0,03	1,02	1,06	1,01	1,06	133K	139
04/09/2025	0,96%	0,01	1,05	1,05	1,02	1,08	318K	332
03/09/2025	2,97%	0,03	1,04	1,00	0,99	1,07	379K	423
02/09/2025	2,02%	0,02	1,01	1,00	0,98	1,01	57K	62
01/09/2025	-1,00%	-0,01	0,99	1,00	0,98	1,02	120K	153
29/08/2025	-3,85%	-0,04	1,00	1,03	1,00	1,06	196K	287
28/08/2025	4,00%	0,04	1,04	1,00	1,00	1,06	91K	139
27/08/2025	0,00%	0,00	1,00	1,03	0,98	1,04	14K	26
26/08/2025	1,01%	0,01	1,00	1,01	1,00	1,01	19K	45
25/08/2025	1,02%	0,01	0,99	0,99	0,99	1,04	47K	110
22/08/2025	-2,00%	-0,02	0,98	0,99	0,98	1,02	42K	83
21/08/2025	0,00%	0,00	1,00	1,01	0,98	1,02	23K	44
20/08/2025	1,01%	0,01	1,00	1,00	0,98	1,01	35K	70
19/08/2025	-1,98%	-0,02	0,99	1,00	0,98	1,02	79K	108
18/08/2025	0,00%	0,00	1,01	1,02	1,00	1,03	28K	65
15/08/2025	0,00%	0,00	1,01	1,01	1,00	1,03	15K	42
14/08/2025	-1,94%	-0,02	1,01	1,03	0,99	1,03	12K	39
13/08/2025	4,04%	0,04	1,03	1,01	0,99	1,04	31K	79
12/08/2025	-	-	0,99	1,00	0,98	1,04	49K	81

Date,Open,High,Low,Close,Volume
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
09-Jan-26,0.90,0.96,0.87,0.89,222415
08-Jan-26,0.93,0.96,0.89,0.89,133500
07-Jan-26,0.94,0.97,0.91,0.92,167914
06-Jan-26,0.93,0.96,0.91,0.94,118606
05-Jan-26,0.92,0.94,0.90,0.92,23809
02-Jan-26,0.87,0.98,0.85,0.92,131524
30-Dec-25,0.89,0.89,0.87,0.89,46107
29-Dec-25,0.88,0.90,0.87,0.89,27263
26-Dec-25,0.88,0.90,0.87,0.87,62875
23-Dec-25,0.88,0.90,0.86,0.90,44949
22-Dec-25,0.87,0.88,0.86,0.88,23578
19-Dec-25,0.87,0.88,0.86,0.87,49108
18-Dec-25,0.87,0.88,0.85,0.86,16836
17-Dec-25,0.85,0.88,0.85,0.85,32346
16-Dec-25,0.86,0.87,0.85,0.85,17982
15-Dec-25,0.87,0.87,0.85,0.87,13876
12-Dec-25,0.90,0.91,0.85,0.86,75398
11-Dec-25,0.89,0.90,0.88,0.90,24974
10-Dec-25,0.88,0.89,0.88,0.89,21270
09-Dec-25,0.88,0.89,0.87,0.88,36533
08-Dec-25,0.90,0.91,0.86,0.86,263315
05-Dec-25,0.92,0.93,0.89,0.89,52646
04-Dec-25,0.91,0.94,0.88,0.92,53043
03-Dec-25,0.93,0.94,0.87,0.93,55584
02-Dec-25,0.89,0.94,0.89,0.91,55452
01-Dec-25,0.93,0.94,0.89,0.91,42117
28-Nov-25,0.90,0.93,0.88,0.92,107000
27-Nov-25,0.93,0.93,0.87,0.89,187779
26-Nov-25,0.93,0.93,0.89,0.93,93149
25-Nov-25,0.93,0.93,0.89,0.90,96603
24-Nov-25,0.92,0.94,0.91,0.93,39720
21-Nov-25,0.94,0.94,0.92,0.94,26577
19-Nov-25,0.93,0.95,0.93,0.94,22776
18-Nov-25,0.94,0.97,0.93,0.93,23498
17-Nov-25,0.96,0.98,0.94,0.94,47286
14-Nov-25,0.99,1.00,0.95,0.95,56751
13-Nov-25,1.01,1.01,0.96,0.99,34267
12-Nov-25,1.00,1.01,0.98,1.00,22221
11-Nov-25,0.97,1.00,0.96,1.00,72133
10-Nov-25,0.96,0.97,0.95,0.97,56141
07-Nov-25,0.95,0.96,0.95,0.96,29866
06-Nov-25,0.96,0.97,0.94,0.95,76607
05-Nov-25,0.96,0.97,0.94,0.95,53052
04-Nov-25,0.95,0.97,0.94,0.95,21217
03-Nov-25,0.97,0.98,0.94,0.96,59287
31-Oct-25,0.96,0.96,0.94,0.95,53356
30-Oct-25,0.96,0.97,0.94,0.95,81506
29-Oct-25,0.96,0.98,0.94,0.94,144636
28-Oct-25,0.97,0.98,0.95,0.96,21015
27-Oct-25,0.94,0.97,0.94,0.96,16668
24-Oct-25,0.97,0.97,0.93,0.96,46325
23-Oct-25,0.94,0.97,0.93,0.95,90556
22-Oct-25,0.96,0.98,0.94,0.94,33423
21-Oct-25,0.98,0.98,0.93,0.95,64885
20-Oct-25,0.96,0.99,0.94,0.95,85628
17-Oct-25,0.97,0.98,0.94,0.96,92312
16-Oct-25,0.98,1.02,0.97,1.00,18308
15-Oct-25,1.01,1.02,0.97,1.00,16519
14-Oct-25,1.01,1.02,0.98,0.98,58262
13-Oct-25,0.95,1.00,0.94,1.00,80586
10-Oct-25,0.97,0.98,0.93,0.95,81712
09-Oct-25,0.96,0.99,0.95,0.96,95910
08-Oct-25,0.97,0.99,0.94,0.95,113012
07-Oct-25,0.99,1.00,0.95,0.97,93479
06-Oct-25,0.99,1.00,0.96,0.99,77283
03-Oct-25,1.05,1.05,0.96,0.98,213713
02-Oct-25,1.02,1.05,1.01,1.01,51778
01-Oct-25,1.05,1.07,1.02,1.03,67913
30-Sep-25,1.05,1.05,1.03,1.04,56056
29-Sep-25,1.03,1.05,1.02,1.05,40081
26-Sep-25,1.02,1.04,1.02,1.03,61976
25-Sep-25,1.09,1.09,1.02,1.03,68572
24-Sep-25,1.07,1.10,1.07,1.09,17807
23-Sep-25,1.10,1.11,1.07,1.11,21245
22-Sep-25,1.14,1.15,1.08,1.09,122607
19-Sep-25,1.14,1.15,1.09,1.13,82117
18-Sep-25,1.13,1.15,1.11,1.14,74021
17-Sep-25,1.10,1.15,1.10,1.14,192690
16-Sep-25,1.07,1.10,1.07,1.10,32937
15-Sep-25,1.11,1.11,1.07,1.07,85878
12-Sep-25,1.12,1.12,1.09,1.10,34470
11-Sep-25,1.14,1.15,1.08,1.12,141133
10-Sep-25,1.12,1.18,1.11,1.13,161206
09-Sep-25,1.05,1.19,1.04,1.13,674139
08-Sep-25,1.03,1.05,1.02,1.05,90154
05-Sep-25,1.06,1.06,1.01,1.02,132530
04-Sep-25,1.05,1.08,1.02,1.05,317694
03-Sep-25,1.00,1.07,0.99,1.04,379171
02-Sep-25,1.00,1.01,0.98,1.01,57072
01-Sep-25,1.00,1.02,0.98,0.99,120105
29-Aug-25,1.03,1.06,1.00,1.00,196163
28-Aug-25,1.00,1.06,1.00,1.04,90552
27-Aug-25,1.03,1.04,0.98,1.00,14357
26-Aug-25,1.01,1.01,1.00,1.00,19367
25-Aug-25,0.99,1.04,0.99,0.99,46943
22-Aug-25,0.99,1.02,0.98,0.98,42115
21-Aug-25,1.01,1.02,0.98,1.00,22504
20-Aug-25,1.00,1.01,0.98,1.00,34708
19-Aug-25,1.00,1.02,0.98,0.99,79048
18-Aug-25,1.02,1.03,1.00,1.01,28316
15-Aug-25,1.01,1.03,1.00,1.01,14932
14-Aug-25,1.03,1.03,0.99,1.01,11527
13-Aug-25,1.01,1.04,0.99,1.03,30999
12-Aug-25,1.00,1.04,0.98,0.99,48842

*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