ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RNGO11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/20200,66%0,4872,7872,7971,8973,16286K256
28/05/2020-0,82%-0,6072,3073,0272,3073,24213K169
27/05/2020-0,12%-0,0972,9072,9772,3273,09207K196
26/05/20200,90%0,6572,9972,3372,0773,16466K303
25/05/2020-1,34%-0,9872,3472,9071,5373,251M1.578
22/05/2020-0,04%-0,0373,3272,3672,0073,52162K114
21/05/20202,72%1,9473,3571,9871,8073,77230K328
20/05/20200,49%0,3571,4172,3171,1372,31129K140
19/05/20200,35%0,2571,0670,8170,3072,44281K490
18/05/2020-2,33%-1,6970,8172,8670,4073,78288K244
15/05/20201,41%1,0172,5071,5169,1173,50459K779
14/05/2020-2,97%-2,1971,4972,0270,0573,52261K223
13/05/2020-0,09%-0,0773,6874,0972,3474,10315K145
12/05/2020-0,34%-0,2573,7573,3473,3473,82113K128
11/05/2020-1,29%-0,9774,0074,0173,7174,96186K139
08/05/20200,90%0,6774,9774,3373,4774,98151K421
07/05/2020-0,95%-0,7174,3075,0073,7675,10168K153
06/05/20200,90%0,6775,0174,5774,1275,01124K132
05/05/20200,47%0,3574,3473,9973,2074,39161K166
04/05/2020-0,07%-0,0573,9972,8972,6174,00258K174
30/04/20201,97%1,4374,0472,6172,0074,62228K265
29/04/2020-1,75%-1,2972,6174,5572,5174,61489K1.098
28/04/20201,09%0,8073,9073,0071,2074,62303K307
27/04/2020-0,12%-0,0973,1074,6271,5074,62613K362
24/04/20201,67%1,2073,1972,3569,5074,62582K330
23/04/20200,54%0,3971,9972,7371,7873,41426K638
22/04/20200,85%0,6071,6070,7070,7072,46385K283
20/04/2020-0,28%-0,2071,0071,2070,3571,22231K276
17/04/20201,71%1,2071,2070,3070,3071,99290K229
16/04/2020-2,79%-2,0170,0071,7170,0072,90296K279
15/04/20200,01%0,0172,0171,2070,9972,47313K319
14/04/20203,17%2,2172,0069,9169,8073,79389K261
13/04/2020-1,70%-1,2169,7971,0069,6672,90517K584
09/04/20201,43%1,0071,0070,0069,4972,03541K270
08/04/20203,37%2,2870,0068,5968,5970,75223K184
07/04/20201,07%0,7267,7270,5067,0071,11506K345
06/04/20201,35%0,8967,0068,4167,0070,70282K225
03/04/2020-5,03%-3,5066,1169,7065,0570,70563K295
02/04/2020-3,32%-2,3969,6171,9968,9172,00209K175
01/04/2020-1,97%-1,4572,0070,1068,5475,94428K330
31/03/2020-3,34%-2,5473,4575,5073,0078,33739K360
30/03/20202,68%1,9875,9976,4972,0079,99281K193
27/03/2020-2,64%-2,0174,0176,0074,0177,80322K203
26/03/20207,83%5,5276,0269,2469,2478,50384K276
25/03/20201,70%1,1870,5069,8868,9072,69501K238
24/03/20207,57%4,8869,3269,8765,2369,87338K264
23/03/2020-3,89%-2,6164,4467,0560,0067,05580K345
20/03/20200,22%0,1567,0567,0267,0273,50590K337
19/03/2020-1,12%-0,7666,9064,9958,0067,59339K311
18/03/2020-4,77%-3,3967,6671,0066,0071,01544K456
17/03/2020-3,99%-2,9571,0575,0169,3577,49805K433
16/03/2020-7,21%-5,7574,0076,9972,0076,99586K421
13/03/20201,79%1,4079,7578,4078,4084,00415K341
12/03/2020-6,73%-5,6578,3582,0070,0082,00829K580
11/03/2020-4,32%-3,7984,0090,2983,9990,29322K295
10/03/20202,51%2,1587,7986,4985,8090,00360K324
09/03/2020-6,92%-6,3785,6490,0084,7491,66911K425
06/03/2020-5,63%-5,4992,0197,0190,0097,01697K969
05/03/2020-0,26%-0,2597,5098,0097,0098,05157K117
04/03/20200,34%0,3397,7598,0097,4299,50298K167
03/03/20200,05%0,0597,4297,7097,0198,11386K182
02/03/20200,30%0,2997,3796,5094,5097,60318K231
28/02/2020-1,68%-1,6697,0898,4595,5798,45310K931
27/02/20200,55%0,5498,7498,0095,6098,92350K250
26/02/2020-1,71%-1,7198,2098,9996,7998,99308K221
21/02/2020-1,26%-1,2899,91101,2197,99101,21694K463
20/02/20201,19%1,19101,19100,0098,00103,10902K309
19/02/20201,03%1,02100,0098,9897,51100,00350K332
18/02/20201,47%1,4398,9898,0897,5098,98213K350
17/02/20200,05%0,0597,5597,6096,2298,27421K399
14/02/2020-0,39%-0,3897,5097,8696,7099,00407K501
13/02/2020-0,17%-0,1797,8899,1297,1899,56361K291
12/02/2020-1,65%-1,6598,0599,4997,50101,99715K1.596
11/02/20200,21%0,2199,7099,4999,49100,87503K605
10/02/2020-1,40%-1,4199,49101,1099,49102,42435K281
07/02/2020-2,28%-2,35100,90103,1999,50103,25367K612
06/02/20201,20%1,22103,25103,1995,07103,25620K408
05/02/2020-0,70%-0,72102,03102,76102,00103,38708K285
04/02/2020-1,20%-1,25102,75103,99102,73104,00319K196
03/02/2020-1,42%-1,50104,00106,80102,51106,80305K541
31/01/20201,32%1,37105,50104,99102,52105,78326K1.072
30/01/20200,12%0,13104,13104,02102,45105,99424K930
29/01/2020-1,98%-2,10104,00106,10104,00106,10457K890
28/01/20200,57%0,60106,10105,00104,03106,10476K1.172
27/01/20201,43%1,49105,50105,00104,00105,50390K286
24/01/2020-0,33%-0,34104,01104,36103,11105,00365K710
23/01/20200,09%0,09104,35104,26103,09105,78292K472
22/01/2020-1,17%-1,23104,26105,51103,08106,08654K1.148
21/01/2020-2,09%-2,25105,49107,20104,51107,68778K1.289
20/01/2020-1,89%-2,07107,74109,18106,08109,79720K1.383
17/01/2020-0,89%-0,99109,81110,79109,01110,79363K979
16/01/20200,09%0,10110,80110,79108,20110,80795K2.534
15/01/2020-0,18%-0,20110,70110,60109,50110,88759K288
14/01/20201,74%1,90110,90109,00109,00111,20942K510
13/01/2020-2,68%-3,00109,00111,80107,50112,001M442
10/01/20203,33%3,61112,00107,89105,92112,90900K412
09/01/2020-0,47%-0,51108,39107,00105,92111,001M547
08/01/2020-2,66%-2,98108,90111,84106,10111,99914K692
07/01/20201,25%1,38111,88110,95108,00111,90884K339
06/01/20200,20%0,22110,50109,99109,65111,00651K482
03/01/20205,03%5,28110,28105,33105,03111,00554K494
02/01/20202,66%2,72105,00102,10101,79105,00497K413
30/12/20192,28%2,28102,28100,00100,00105,89835K452
27/12/20192,04%2,00100,0098,2097,93100,001M416
26/12/2019-0,38%-0,3798,0098,4097,8698,762M549
23/12/20190,39%0,3898,3797,9997,9098,40866K415
20/12/20190,07%0,0797,9998,6497,9898,651M579
19/12/2019-0,59%-0,5897,9298,4997,9299,031M530
18/12/20190,32%0,3198,5098,0297,6399,20987K482
17/12/20190,19%0,1998,1998,0097,6099,20933K797
16/12/2019-0,23%-0,2398,0098,9997,5098,99804K614
13/12/2019-0,73%-0,7298,2398,8497,7699,75575K777
12/12/2019-0,12%-0,1298,9599,1497,5099,80357K134
11/12/2019-0,41%-0,4199,0799,4898,0099,96633K270
10/12/20190,99%0,9899,4898,4998,4999,50471K217
09/12/2019-0,58%-0,5798,5099,1097,91100,00465K244
06/12/20190,07%0,0799,0799,0098,90100,00506K216
05/12/20190,29%0,2999,0098,7198,5999,00291K100
04/12/20191,24%1,2198,7197,0997,0998,71411K875
03/12/20191,27%1,2297,5096,2896,2898,89428K157
02/12/2019-0,23%-0,2296,2895,0094,5397,10375K178
29/11/20192,44%2,3096,5093,9993,9997,10355K150
28/11/20190,75%0,7094,2093,9993,5095,00436K733
27/11/2019-0,53%-0,5093,5093,9893,0994,47349K741
26/11/2019-0,73%-0,6994,0093,1593,1294,99679K1.047
25/11/2019-0,72%-0,6994,6995,3893,8095,90697K1.133
22/11/2019-0,02%-0,0295,3895,0295,0295,98459K677
21/11/20190,21%0,2095,4095,5095,0195,50495K269
19/11/20191,29%1,2195,2093,9593,5195,47557K484
18/11/20190,88%0,8293,9993,3092,8493,99373K275
14/11/20190,80%0,7493,1792,0092,0093,20303K199
13/11/20192,35%2,1292,4390,3090,0392,72481K199
12/11/20190,18%0,1690,3190,4490,1890,45435K208
11/11/2019--90,1589,5089,3090,45650K306


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br