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
19/11/2024	-2,94%	-0,03	0,99	1,04	0,99	1,04	92K	109
18/11/2024	3,03%	0,03	1,02	1,02	1,00	1,05	184K	224
14/11/2024	1,02%	0,01	0,99	1,01	0,97	1,01	116K	141
13/11/2024	-3,92%	-0,04	0,98	1,03	0,97	1,05	980K	448
12/11/2024	-3,77%	-0,04	1,02	1,07	1,02	1,08	233K	198
11/11/2024	-3,64%	-0,04	1,06	1,10	1,06	1,11	96K	134
08/11/2024	0,92%	0,01	1,10	1,09	1,08	1,10	72K	120

07/11/2024	0,93%	0,01	1,09	1,08	1,07	1,13	242K	242
06/11/2024	0,93%	0,01	1,08	1,08	1,05	1,08	217K	228
05/11/2024	3,88%	0,04	1,07	1,03	1,01	1,07	539K	289
04/11/2024	-1,90%	-0,02	1,03	1,07	1,02	1,07	226K	185
01/11/2024	0,00%	0,00	1,05	1,05	1,03	1,08	183K	188
31/10/2024	-1,87%	-0,02	1,05	1,07	1,04	1,08	118K	128
30/10/2024	0,94%	0,01	1,07	1,07	1,04	1,10	147K	201
29/10/2024	-3,64%	-0,04	1,06	1,08	1,03	1,10	383K	321
28/10/2024	-4,35%	-0,05	1,10	1,16	1,09	1,18	328K	287
25/10/2024	-1,71%	-0,02	1,15	1,16	1,12	1,19	297K	442
24/10/2024	7,34%	0,08	1,17	1,09	1,08	1,19	363K	295
23/10/2024	-1,80%	-0,02	1,09	1,12	1,07	1,12	371K	223
22/10/2024	-10,48%	-0,13	1,11	1,24	1,11	1,24	794K	700
21/10/2024	-0,80%	-0,01	1,24	1,26	1,22	1,28	276K	245
18/10/2024	-0,79%	-0,01	1,25	1,28	1,22	1,29	214K	221
17/10/2024	5,00%	0,06	1,26	1,22	1,21	1,28	311K	328
16/10/2024	3,45%	0,04	1,20	1,17	1,17	1,26	828K	530
15/10/2024	0,00%	0,00	1,16	1,18	1,15	1,19	275K	303
14/10/2024	2,65%	0,03	1,16	1,14	1,10	1,16	142K	155
11/10/2024	-3,42%	-0,04	1,13	1,17	1,12	1,19	343K	264
10/10/2024	11,43%	0,12	1,17	1,05	1,05	1,21	1M	740
09/10/2024	2,94%	0,03	1,05	1,02	1,02	1,07	379K	591
08/10/2024	0,00%	0,00	1,02	1,05	1,00	1,05	349K	226
07/10/2024	-2,86%	-0,03	1,02	1,03	1,02	1,08	175K	196
04/10/2024	0,96%	0,01	1,05	1,05	1,02	1,07	114K	121
03/10/2024	0,00%	0,00	1,04	1,04	1,00	1,07	264K	235
02/10/2024	0,00%	0,00	1,04	1,04	1,01	1,08	211K	284
01/10/2024	-7,96%	-0,09	1,04	1,12	0,98	1,13	1M	801
30/09/2024	1,80%	0,02	1,13	1,12	1,09	1,15	433K	328
27/09/2024	1,83%	0,02	1,11	1,09	1,05	1,16	1M	807
26/09/2024	6,86%	0,07	1,09	1,04	0,99	1,10	1M	732
25/09/2024	8,51%	0,08	1,02	0,94	0,91	1,03	870K	831
24/09/2024	-1,05%	-0,01	0,94	0,94	0,94	0,98	85K	124
23/09/2024	-1,04%	-0,01	0,95	0,96	0,94	0,97	149K	197
20/09/2024	-1,03%	-0,01	0,96	0,96	0,95	0,99	63K	73
19/09/2024	-1,02%	-0,01	0,97	0,98	0,96	1,00	88K	98
18/09/2024	0,00%	0,00	0,98	0,98	0,98	1,01	148K	161
17/09/2024	-2,97%	-0,03	0,98	1,00	0,98	1,02	311K	223
16/09/2024	-0,98%	-0,01	1,01	1,02	0,98	1,02	142K	118
13/09/2024	3,03%	0,03	1,02	1,01	0,96	1,02	219K	242
12/09/2024	-1,98%	-0,02	0,99	1,01	0,99	1,04	97K	88
11/09/2024	0,00%	0,00	1,01	1,01	1,00	1,04	49K	68
10/09/2024	-0,98%	-0,01	1,01	1,04	1,01	1,05	56K	101
09/09/2024	-4,67%	-0,05	1,02	1,08	1,02	1,09	43K	84
06/09/2024	1,90%	0,02	1,07	1,05	1,03	1,08	177K	150
05/09/2024	2,94%	0,03	1,05	1,01	0,99	1,05	202K	154
04/09/2024	3,03%	0,03	1,02	1,01	0,99	1,03	56K	70
03/09/2024	-1,98%	-0,02	0,99	1,03	0,98	1,04	151K	149
02/09/2024	2,02%	0,02	1,01	1,00	1,00	1,06	129K	186
30/08/2024	3,12%	0,03	0,99	0,98	0,96	1,00	31K	86
29/08/2024	-2,04%	-0,02	0,96	1,00	0,96	1,00	146K	138
28/08/2024	-2,00%	-0,02	0,98	1,00	0,98	1,01	46K	75
27/08/2024	4,17%	0,04	1,00	0,96	0,96	1,01	72K	83
26/08/2024	-4,95%	-0,05	0,96	1,01	0,96	1,04	168K	172
23/08/2024	-2,88%	-0,03	1,01	1,01	0,99	1,03	479K	312
22/08/2024	0,00%	0,00	1,04	1,04	1,04	1,14	602K	386
21/08/2024	8,33%	0,08	1,04	0,97	0,97	1,05	319K	292
20/08/2024	-3,03%	-0,03	0,96	0,97	0,94	0,99	112K	159
19/08/2024	0,00%	0,00	0,99	1,00	0,97	1,03	287K	308
16/08/2024	13,79%	0,12	0,99	0,88	0,87	1,00	493K	504
15/08/2024	-2,25%	-0,02	0,87	0,88	0,87	0,91	211K	147
14/08/2024	0,00%	0,00	0,89	0,89	0,87	0,91	188K	155
13/08/2024	4,71%	0,04	0,89	0,86	0,86	0,90	195K	160
12/08/2024	3,66%	0,03	0,85	0,82	0,82	0,86	138K	90
09/08/2024	1,23%	0,01	0,82	0,81	0,81	0,85	153K	110
08/08/2024	-1,22%	-0,01	0,81	0,82	0,81	0,82	52K	79
07/08/2024	0,00%	0,00	0,82	0,83	0,80	0,83	188K	170
06/08/2024	-1,20%	-0,01	0,82	0,84	0,82	0,84	57K	107
05/08/2024	-4,60%	-0,04	0,83	0,87	0,83	0,88	183K	211
02/08/2024	0,00%	0,00	0,87	0,87	0,87	0,88	51K	82
01/08/2024	-1,14%	-0,01	0,87	0,88	0,87	0,90	47K	65
31/07/2024	-1,12%	-0,01	0,88	0,88	0,87	0,89	34K	42
30/07/2024	1,14%	0,01	0,89	0,89	0,87	0,91	45K	74
29/07/2024	0,00%	0,00	0,88	0,88	0,87	0,90	64K	73
26/07/2024	-1,12%	-0,01	0,88	0,90	0,88	0,91	39K	63
25/07/2024	2,30%	0,02	0,89	0,88	0,87	0,93	92K	101
24/07/2024	-1,14%	-0,01	0,87	0,88	0,87	0,93	170K	209
23/07/2024	1,15%	0,01	0,88	0,88	0,86	0,90	67K	92
22/07/2024	0,00%	0,00	0,87	0,88	0,87	0,89	52K	126
19/07/2024	-2,25%	-0,02	0,87	0,89	0,84	0,91	112K	155
18/07/2024	-3,26%	-0,03	0,89	0,93	0,85	0,94	242K	266
17/07/2024	3,37%	0,03	0,92	0,89	0,89	0,94	152K	137
16/07/2024	-2,20%	-0,02	0,89	0,90	0,87	0,91	125K	141
15/07/2024	0,00%	0,00	0,91	0,91	0,90	0,92	37K	57
12/07/2024	0,00%	0,00	0,91	0,92	0,91	0,92	29K	44
11/07/2024	1,11%	0,01	0,91	0,90	0,90	0,92	59K	90
10/07/2024	0,00%	0,00	0,90	0,91	0,90	0,92	169K	122
09/07/2024	-1,10%	-0,01	0,90	0,92	0,90	0,94	124K	88
08/07/2024	0,00%	0,00	0,91	0,91	0,90	0,92	25K	65
05/07/2024	0,00%	0,00	0,91	0,92	0,91	0,92	44K	62
04/07/2024	-1,09%	-0,01	0,91	0,93	0,90	0,94	92K	102
03/07/2024	-1,08%	-0,01	0,92	0,94	0,92	0,94	76K	87
02/07/2024	2,20%	0,02	0,93	0,92	0,90	0,95	116K	97
01/07/2024	0,00%	0,00	0,91	0,91	0,89	0,93	62K	72
28/06/2024	-2,15%	-0,02	0,91	0,94	0,89	0,94	66K	77
27/06/2024	3,33%	0,03	0,93	0,90	0,89	0,93	212K	121
26/06/2024	1,12%	0,01	0,90	0,89	0,88	0,91	175K	101
25/06/2024	-1,11%	-0,01	0,89	0,90	0,89	0,91	35K	82
24/06/2024	-1,10%	-0,01	0,90	0,93	0,90	0,93	84K	78
21/06/2024	-1,09%	-0,01	0,91	0,92	0,90	0,92	61K	58
20/06/2024	1,10%	0,01	0,92	0,92	0,91	0,93	66K	49
19/06/2024	-4,21%	-0,04	0,91	0,95	0,90	0,96	186K	178
18/06/2024	-1,04%	-0,01	0,95	0,96	0,95	0,96	80K	71
17/06/2024	0,00%	0,00	0,96	0,96	0,95	0,98	138K	116
14/06/2024	-1,03%	-0,01	0,96	0,98	0,96	0,98	41K	51
13/06/2024	1,04%	0,01	0,97	0,96	0,96	0,99	59K	86
12/06/2024	-2,04%	-0,02	0,96	0,99	0,96	0,99	73K	106
11/06/2024	0,00%	0,00	0,98	0,98	0,97	0,99	57K	52
10/06/2024	-1,01%	-0,01	0,98	0,98	0,98	1,00	49K	57
07/06/2024	1,02%	0,01	0,99	0,97	0,97	1,00	75K	62
06/06/2024	1,03%	0,01	0,98	0,98	0,97	0,99	48K	61
05/06/2024	-1,02%	-0,01	0,97	0,98	0,96	0,99	85K	71
04/06/2024	0,00%	0,00	0,98	0,98	0,96	0,99	46K	73
03/06/2024	-2,97%	-0,03	0,98	1,02	0,98	1,02	82K	75
31/05/2024	4,12%	0,04	1,01	0,97	0,96	1,01	149K	116
29/05/2024	0,00%	0,00	0,97	0,99	0,95	0,99	170K	172
28/05/2024	-1,02%	-0,01	0,97	0,98	0,97	1,01	115K	162
27/05/2024	-1,01%	-0,01	0,98	0,99	0,98	1,02	133K	124
24/05/2024	-1,00%	-0,01	0,99	1,00	0,98	1,01	171K	134
23/05/2024	0,00%	0,00	1,00	1,02	0,99	1,02	188K	107
22/05/2024	-1,96%	-0,02	1,00	1,02	1,00	1,04	81K	131
21/05/2024	-1,92%	-0,02	1,02	1,05	1,02	1,05	120K	95
20/05/2024	-0,95%	-0,01	1,04	1,04	1,03	1,05	54K	74
17/05/2024	2,94%	0,03	1,05	1,04	1,03	1,06	71K	93
16/05/2024	-1,92%	-0,02	1,02	1,03	1,00	1,08	226K	168
15/05/2024	0,97%	0,01	1,04	1,03	1,01	1,08	191K	192
14/05/2024	-	-	1,03	1,06	1,01	1,08	163K	122

Date,Open,High,Low,Close,Volume
19-Nov-24,1.04,1.04,0.99,0.99,92054
18-Nov-24,1.02,1.05,1.00,1.02,183501
14-Nov-24,1.01,1.01,0.97,0.99,115627
13-Nov-24,1.03,1.05,0.97,0.98,979723
12-Nov-24,1.07,1.08,1.02,1.02,232659
11-Nov-24,1.10,1.11,1.06,1.06,95912
08-Nov-24,1.09,1.10,1.08,1.10,72028
07-Nov-24,1.08,1.13,1.07,1.09,241543
06-Nov-24,1.08,1.08,1.05,1.08,216861
05-Nov-24,1.03,1.07,1.01,1.07,538728
04-Nov-24,1.07,1.07,1.02,1.03,225766
01-Nov-24,1.05,1.08,1.03,1.05,182946
31-Oct-24,1.07,1.08,1.04,1.05,118224
30-Oct-24,1.07,1.10,1.04,1.07,147329
29-Oct-24,1.08,1.10,1.03,1.06,382991
28-Oct-24,1.16,1.18,1.09,1.10,328390
25-Oct-24,1.16,1.19,1.12,1.15,296754
24-Oct-24,1.09,1.19,1.08,1.17,362773
23-Oct-24,1.12,1.12,1.07,1.09,370662
22-Oct-24,1.24,1.24,1.11,1.11,794379
21-Oct-24,1.26,1.28,1.22,1.24,276100
18-Oct-24,1.28,1.29,1.22,1.25,213603
17-Oct-24,1.22,1.28,1.21,1.26,310752
16-Oct-24,1.17,1.26,1.17,1.20,828184
15-Oct-24,1.18,1.19,1.15,1.16,275265
14-Oct-24,1.14,1.16,1.10,1.16,142434
11-Oct-24,1.17,1.19,1.12,1.13,343326
10-Oct-24,1.05,1.21,1.05,1.17,1039587
09-Oct-24,1.02,1.07,1.02,1.05,378601
08-Oct-24,1.05,1.05,1.00,1.02,348867
07-Oct-24,1.03,1.08,1.02,1.02,174823
04-Oct-24,1.05,1.07,1.02,1.05,113507
03-Oct-24,1.04,1.07,1.00,1.04,264484
02-Oct-24,1.04,1.08,1.01,1.04,210546
01-Oct-24,1.12,1.13,0.98,1.04,1024440
30-Sep-24,1.12,1.15,1.09,1.13,433127
27-Sep-24,1.09,1.16,1.05,1.11,1184944
26-Sep-24,1.04,1.10,0.99,1.09,1012300
25-Sep-24,0.94,1.03,0.91,1.02,869746
24-Sep-24,0.94,0.98,0.94,0.94,84623
23-Sep-24,0.96,0.97,0.94,0.95,148885
20-Sep-24,0.96,0.99,0.95,0.96,62933
19-Sep-24,0.98,1.00,0.96,0.97,88095
18-Sep-24,0.98,1.01,0.98,0.98,147542
17-Sep-24,1.00,1.02,0.98,0.98,311414
16-Sep-24,1.02,1.02,0.98,1.01,142236
13-Sep-24,1.01,1.02,0.96,1.02,219233
12-Sep-24,1.01,1.04,0.99,0.99,96771
11-Sep-24,1.01,1.04,1.00,1.01,48768
10-Sep-24,1.04,1.05,1.01,1.01,56173
09-Sep-24,1.08,1.09,1.02,1.02,43296
06-Sep-24,1.05,1.08,1.03,1.07,176933
05-Sep-24,1.01,1.05,0.99,1.05,201997
04-Sep-24,1.01,1.03,0.99,1.02,55595
03-Sep-24,1.03,1.04,0.98,0.99,150644
02-Sep-24,1.00,1.06,1.00,1.01,129298
30-Aug-24,0.98,1.00,0.96,0.99,31481
29-Aug-24,1.00,1.00,0.96,0.96,145566
28-Aug-24,1.00,1.01,0.98,0.98,45768
27-Aug-24,0.96,1.01,0.96,1.00,71791
26-Aug-24,1.01,1.04,0.96,0.96,168080
23-Aug-24,1.01,1.03,0.99,1.01,479134
22-Aug-24,1.04,1.14,1.04,1.04,601601
21-Aug-24,0.97,1.05,0.97,1.04,318622
20-Aug-24,0.97,0.99,0.94,0.96,111509
19-Aug-24,1.00,1.03,0.97,0.99,286554
16-Aug-24,0.88,1.00,0.87,0.99,492577
15-Aug-24,0.88,0.91,0.87,0.87,211044
14-Aug-24,0.89,0.91,0.87,0.89,188495
13-Aug-24,0.86,0.90,0.86,0.89,195369
12-Aug-24,0.82,0.86,0.82,0.85,138289
09-Aug-24,0.81,0.85,0.81,0.82,153054
08-Aug-24,0.82,0.82,0.81,0.81,52255
07-Aug-24,0.83,0.83,0.80,0.82,188297
06-Aug-24,0.84,0.84,0.82,0.82,57160
05-Aug-24,0.87,0.88,0.83,0.83,183062
02-Aug-24,0.87,0.88,0.87,0.87,50670
01-Aug-24,0.88,0.90,0.87,0.87,46848
31-Jul-24,0.88,0.89,0.87,0.88,33859
30-Jul-24,0.89,0.91,0.87,0.89,45122
29-Jul-24,0.88,0.90,0.87,0.88,63595
26-Jul-24,0.90,0.91,0.88,0.88,39006
25-Jul-24,0.88,0.93,0.87,0.89,91719
24-Jul-24,0.88,0.93,0.87,0.87,170046
23-Jul-24,0.88,0.90,0.86,0.88,66618
22-Jul-24,0.88,0.89,0.87,0.87,52068
19-Jul-24,0.89,0.91,0.84,0.87,111699
18-Jul-24,0.93,0.94,0.85,0.89,241601
17-Jul-24,0.89,0.94,0.89,0.92,152251
16-Jul-24,0.90,0.91,0.87,0.89,125201
15-Jul-24,0.91,0.92,0.90,0.91,37394
12-Jul-24,0.92,0.92,0.91,0.91,28931
11-Jul-24,0.90,0.92,0.90,0.91,58939
10-Jul-24,0.91,0.92,0.90,0.90,169087
09-Jul-24,0.92,0.94,0.90,0.90,124129
08-Jul-24,0.91,0.92,0.90,0.91,24619
05-Jul-24,0.92,0.92,0.91,0.91,43648
04-Jul-24,0.93,0.94,0.90,0.91,91932
03-Jul-24,0.94,0.94,0.92,0.92,75860
02-Jul-24,0.92,0.95,0.90,0.93,116211
01-Jul-24,0.91,0.93,0.89,0.91,61565
28-Jun-24,0.94,0.94,0.89,0.91,65644
27-Jun-24,0.90,0.93,0.89,0.93,212271
26-Jun-24,0.89,0.91,0.88,0.90,174514
25-Jun-24,0.90,0.91,0.89,0.89,35421
24-Jun-24,0.93,0.93,0.90,0.90,83898
21-Jun-24,0.92,0.92,0.90,0.91,61100
20-Jun-24,0.92,0.93,0.91,0.92,65998
19-Jun-24,0.95,0.96,0.90,0.91,185742
18-Jun-24,0.96,0.96,0.95,0.95,80042
17-Jun-24,0.96,0.98,0.95,0.96,137885
14-Jun-24,0.98,0.98,0.96,0.96,40883
13-Jun-24,0.96,0.99,0.96,0.97,59324
12-Jun-24,0.99,0.99,0.96,0.96,72732
11-Jun-24,0.98,0.99,0.97,0.98,56743
10-Jun-24,0.98,1.00,0.98,0.98,49435
07-Jun-24,0.97,1.00,0.97,0.99,74731
06-Jun-24,0.98,0.99,0.97,0.98,48200
05-Jun-24,0.98,0.99,0.96,0.97,84934
04-Jun-24,0.98,0.99,0.96,0.98,45856
03-Jun-24,1.02,1.02,0.98,0.98,82438
31-May-24,0.97,1.01,0.96,1.01,148588
29-May-24,0.99,0.99,0.95,0.97,170419
28-May-24,0.98,1.01,0.97,0.97,114753
27-May-24,0.99,1.02,0.98,0.98,133270
24-May-24,1.00,1.01,0.98,0.99,170512
23-May-24,1.02,1.02,0.99,1.00,188454
22-May-24,1.02,1.04,1.00,1.00,80524
21-May-24,1.05,1.05,1.02,1.02,119509
20-May-24,1.04,1.05,1.03,1.04,53599
17-May-24,1.04,1.06,1.03,1.05,71384
16-May-24,1.03,1.08,1.00,1.02,225551
15-May-24,1.03,1.08,1.01,1.04,191483
14-May-24,1.06,1.08,1.01,1.03,162662

*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