Cotação atual, histórico e gráfico do papel: RNGO11

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 RNGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,75%	-0,35	46,40	46,80	46,33	46,81	39K	49
17/04/2024	-1,37%	-0,65	46,75	47,41	46,23	47,47	81K	208
16/04/2024	-0,94%	-0,45	47,40	47,85	47,39	47,85	73K	85
15/04/2024	-0,35%	-0,17	47,85	48,24	47,85	48,40	47K	74
12/04/2024	0,25%	0,12	48,02	48,00	47,92	48,40	57K	98
11/04/2024	0,46%	0,22	47,90	47,80	47,68	48,00	41K	79
10/04/2024	0,04%	0,02	47,68	47,66	47,65	47,73	79K	159
09/04/2024	-0,19%	-0,09	47,66	47,75	47,46	47,76	121K	234
08/04/2024	-0,69%	-0,33	47,75	48,08	47,51	48,14	39K	81
05/04/2024	0,19%	0,09	48,08	47,41	47,41	48,53	39K	82
04/04/2024	1,91%	0,90	47,99	46,00	46,00	48,80	176K	1.038

03/04/2024	-2,55%	-1,23	47,09	48,42	46,93	48,42	237K	246
02/04/2024	-0,27%	-0,13	48,32	48,54	48,32	48,99	46K	110
01/04/2024	-1,12%	-0,55	48,45	48,62	48,30	48,62	59K	127
28/03/2024	0,06%	0,03	49,00	48,95	48,95	49,18	33K	64
27/03/2024	-0,41%	-0,20	48,97	49,11	48,80	49,11	50K	204
26/03/2024	0,37%	0,18	49,17	48,99	48,71	49,47	17K	28
25/03/2024	1,05%	0,51	48,99	48,48	48,48	48,99	46K	50
22/03/2024	0,62%	0,30	48,48	48,16	48,00	48,48	145K	96
21/03/2024	0,40%	0,19	48,18	47,76	47,76	48,32	53K	64
20/03/2024	0,61%	0,29	47,99	47,70	47,61	48,20	69K	157
19/03/2024	0,00%	0,00	47,70	47,71	47,70	48,01	72K	124
18/03/2024	0,48%	0,23	47,70	47,24	47,23	47,99	73K	114
15/03/2024	0,02%	0,01	47,47	47,45	47,16	47,49	42K	68
14/03/2024	1,52%	0,71	47,46	46,76	46,76	47,49	109K	88
13/03/2024	0,99%	0,46	46,75	46,29	46,10	46,94	162K	257
12/03/2024	0,54%	0,25	46,29	46,10	46,10	46,48	311K	266
11/03/2024	0,52%	0,24	46,04	45,80	45,75	46,40	93K	83
08/03/2024	0,66%	0,30	45,80	45,60	45,50	46,46	58K	187
07/03/2024	0,00%	0,00	45,50	45,50	45,30	45,98	85K	252
06/03/2024	0,55%	0,25	45,50	45,25	45,20	45,65	95K	84
05/03/2024	-0,31%	-0,14	45,25	45,30	45,20	45,45	59K	79
04/03/2024	0,64%	0,29	45,39	45,11	45,11	45,43	67K	77
01/03/2024	-1,42%	-0,65	45,10	45,37	45,10	45,85	66K	648
29/02/2024	0,51%	0,23	45,75	45,60	45,60	47,16	61K	65
28/02/2024	0,71%	0,32	45,52	45,56	45,21	45,59	218K	135
27/02/2024	-0,26%	-0,12	45,20	45,30	45,10	45,44	62K	69
26/02/2024	-0,11%	-0,05	45,32	45,36	44,45	45,80	231K	199
23/02/2024	0,69%	0,31	45,37	45,01	44,88	45,37	71K	110
22/02/2024	0,16%	0,07	45,06	44,99	44,80	45,09	72K	96
21/02/2024	-0,09%	-0,04	44,99	45,08	44,80	45,08	75K	93
20/02/2024	-0,18%	-0,08	45,03	45,10	44,85	45,35	140K	163
19/02/2024	0,27%	0,12	45,11	44,99	44,60	45,30	78K	136
16/02/2024	0,16%	0,07	44,99	45,14	44,30	45,35	128K	160
15/02/2024	0,27%	0,12	44,92	44,80	44,80	45,01	80K	138
14/02/2024	-1,28%	-0,58	44,80	45,38	44,44	45,38	48K	73
09/02/2024	0,80%	0,36	45,38	45,03	44,46	45,38	227K	110
08/02/2024	-1,47%	-0,67	45,02	45,66	44,99	45,66	55K	80
07/02/2024	0,26%	0,12	45,69	46,00	44,02	46,00	226K	173
06/02/2024	0,31%	0,14	45,57	45,43	45,17	45,57	147K	103
05/02/2024	0,07%	0,03	45,43	45,34	45,29	45,45	80K	64
02/02/2024	-0,26%	-0,12	45,40	45,50	45,00	45,71	74K	139
01/02/2024	-1,22%	-0,56	45,52	45,70	45,08	46,50	98K	110
31/01/2024	0,96%	0,44	46,08	45,80	45,65	46,64	89K	110
30/01/2024	0,04%	0,02	45,64	45,63	45,62	46,30	159K	316
29/01/2024	-1,64%	-0,76	45,62	46,10	45,60	46,35	92K	575
26/01/2024	-0,24%	-0,11	46,38	46,49	46,13	46,49	41K	74
25/01/2024	0,63%	0,29	46,49	46,18	46,18	46,59	44K	32
24/01/2024	-0,15%	-0,07	46,20	46,00	46,00	46,40	69K	65
23/01/2024	-0,79%	-0,37	46,27	46,60	46,25	46,60	122K	108
22/01/2024	0,06%	0,03	46,64	46,61	46,60	46,98	101K	55
19/01/2024	0,00%	0,00	46,61	46,61	46,60	47,18	102K	125
18/01/2024	0,24%	0,11	46,61	46,57	46,53	46,94	63K	58
17/01/2024	-0,13%	-0,06	46,50	46,58	46,50	46,74	34K	64
16/01/2024	0,30%	0,14	46,56	46,86	46,43	46,86	61K	95
15/01/2024	0,59%	0,27	46,42	46,97	46,16	46,97	114K	144
12/01/2024	1,21%	0,55	46,15	45,84	45,50	46,15	75K	76
11/01/2024	-0,46%	-0,21	45,60	45,90	45,20	45,90	189K	210
10/01/2024	-0,54%	-0,25	45,81	46,06	45,80	46,19	53K	84
09/01/2024	-0,84%	-0,39	46,06	46,46	46,06	46,47	261K	511
08/01/2024	-0,09%	-0,04	46,45	46,49	46,40	46,49	82K	192
05/01/2024	-0,02%	-0,01	46,49	46,50	46,30	46,50	116K	110
04/01/2024	-1,48%	-0,70	46,50	47,20	46,41	47,28	103K	367
03/01/2024	1,40%	0,65	47,20	46,98	46,97	47,30	182K	82
02/01/2024	-1,54%	-0,73	46,55	47,00	46,41	47,05	83K	107
28/12/2023	0,28%	0,13	47,28	47,14	47,00	47,45	145K	125
27/12/2023	-0,38%	-0,18	47,15	47,09	47,06	47,32	36K	73
26/12/2023	-0,15%	-0,07	47,33	47,40	46,03	47,50	100K	125
22/12/2023	1,11%	0,52	47,40	46,98	45,53	47,45	65K	95
21/12/2023	1,94%	0,89	46,88	45,99	44,92	46,99	71K	88
20/12/2023	2,70%	1,21	45,99	44,75	44,75	46,00	92K	118
19/12/2023	0,54%	0,24	44,78	44,54	44,51	44,78	96K	93
18/12/2023	0,52%	0,23	44,54	44,31	44,23	44,59	34K	85
15/12/2023	0,02%	0,01	44,31	44,30	44,29	44,90	79K	87
14/12/2023	0,34%	0,15	44,30	44,17	44,15	44,30	182K	104
13/12/2023	-0,14%	-0,06	44,15	44,20	44,13	44,21	49K	93
12/12/2023	0,34%	0,15	44,21	44,06	44,00	44,23	101K	145
11/12/2023	0,09%	0,04	44,06	44,10	44,02	44,15	49K	51
08/12/2023	-0,23%	-0,10	44,02	44,11	44,02	44,15	69K	83
07/12/2023	0,05%	0,02	44,12	44,15	43,97	44,20	91K	160
06/12/2023	0,11%	0,05	44,10	44,05	44,00	44,15	101K	126
05/12/2023	0,34%	0,15	44,05	43,90	43,90	44,10	42K	96
04/12/2023	-0,20%	-0,09	43,90	44,20	43,90	44,21	122K	290
01/12/2023	-0,92%	-0,41	43,99	44,00	43,33	44,14	154K	189
30/11/2023	0,59%	0,26	44,40	44,68	44,21	44,68	72K	249
29/11/2023	-1,19%	-0,53	44,14	44,67	44,00	44,67	132K	239
28/11/2023	0,36%	0,16	44,67	44,51	44,44	44,98	49K	186
27/11/2023	-0,13%	-0,06	44,51	44,60	44,44	45,00	114K	375
24/11/2023	-0,07%	-0,03	44,57	44,60	44,50	44,66	74K	174
23/11/2023	-0,49%	-0,22	44,60	44,82	44,60	45,00	118K	224
22/11/2023	-0,33%	-0,15	44,82	44,96	44,82	45,40	114K	259
21/11/2023	0,22%	0,10	44,97	45,05	44,86	45,38	41K	164
20/11/2023	-0,07%	-0,03	44,87	44,97	44,81	45,15	86K	293
17/11/2023	-0,27%	-0,12	44,90	45,02	44,80	45,15	50K	96
16/11/2023	1,44%	0,64	45,02	44,58	44,38	45,04	52K	228
14/11/2023	-0,92%	-0,41	44,38	44,79	44,25	45,20	111K	324
13/11/2023	0,31%	0,14	44,79	45,20	44,77	45,21	47K	166
10/11/2023	0,56%	0,25	44,65	44,23	44,23	44,93	96K	225
09/11/2023	0,09%	0,04	44,40	44,38	44,10	44,40	86K	98
08/11/2023	0,14%	0,06	44,36	44,30	43,54	45,45	109K	226
07/11/2023	-0,56%	-0,25	44,30	44,61	44,01	45,35	148K	152
06/11/2023	0,47%	0,21	44,55	45,98	44,38	45,98	229K	208
03/11/2023	0,25%	0,11	44,34	44,23	44,23	44,48	48K	85
01/11/2023	-2,77%	-1,26	44,23	45,09	43,92	45,09	52K	61
31/10/2023	2,32%	1,03	45,49	44,70	44,27	45,50	44K	66
30/10/2023	-0,47%	-0,21	44,46	44,53	44,46	44,98	49K	82
27/10/2023	-0,73%	-0,33	44,67	45,01	44,51	45,29	13K	46
26/10/2023	0,45%	0,20	45,00	44,70	44,70	45,65	156K	83
25/10/2023	0,74%	0,33	44,80	44,46	43,80	46,00	69K	168
24/10/2023	2,51%	1,09	44,47	43,97	43,21	44,47	40K	329
23/10/2023	-1,18%	-0,52	43,38	43,82	43,38	44,14	47K	71
20/10/2023	-1,44%	-0,64	43,90	44,53	43,23	45,59	131K	854
19/10/2023	1,90%	0,83	44,54	43,71	43,71	45,47	57K	57
18/10/2023	0,60%	0,26	43,71	43,59	43,58	43,94	45K	53
17/10/2023	-0,16%	-0,07	43,45	43,52	43,35	43,52	96K	133
16/10/2023	0,16%	0,07	43,52	43,60	43,40	45,50	104K	186
13/10/2023	0,18%	0,08	43,45	43,41	43,36	43,86	38K	112
11/10/2023	0,02%	0,01	43,37	43,83	43,34	43,83	52K	75
10/10/2023	-0,53%	-0,23	43,36	43,62	43,01	43,67	132K	129
09/10/2023	-0,25%	-0,11	43,59	43,60	43,47	44,00	137K	171
06/10/2023	0,18%	0,08	43,70	43,79	43,41	43,99	119K	61
05/10/2023	0,55%	0,24	43,62	43,38	43,23	43,84	67K	81
04/10/2023	-0,28%	-0,12	43,38	43,23	43,20	43,46	76K	84
03/10/2023	-	-	43,50	43,50	43,14	43,66	118K	121

Date,Open,High,Low,Close,Volume
18-Apr-24,46.80,46.81,46.33,46.40,39004
17-Apr-24,47.41,47.47,46.23,46.75,80825
16-Apr-24,47.85,47.85,47.39,47.40,73318
15-Apr-24,48.24,48.40,47.85,47.85,46852
12-Apr-24,48.00,48.40,47.92,48.02,57399
11-Apr-24,47.80,48.00,47.68,47.90,41380
10-Apr-24,47.66,47.73,47.65,47.68,79061
09-Apr-24,47.75,47.76,47.46,47.66,120648
08-Apr-24,48.08,48.14,47.51,47.75,38866
05-Apr-24,47.41,48.53,47.41,48.08,39406
04-Apr-24,46.00,48.80,46.00,47.99,175988
03-Apr-24,48.42,48.42,46.93,47.09,236874
02-Apr-24,48.54,48.99,48.32,48.32,46021
01-Apr-24,48.62,48.62,48.30,48.45,59335
28-Mar-24,48.95,49.18,48.95,49.00,33051
27-Mar-24,49.11,49.11,48.80,48.97,49589
26-Mar-24,48.99,49.47,48.71,49.17,17099
25-Mar-24,48.48,48.99,48.48,48.99,46447
22-Mar-24,48.16,48.48,48.00,48.48,145054
21-Mar-24,47.76,48.32,47.76,48.18,53478
20-Mar-24,47.70,48.20,47.61,47.99,69076
19-Mar-24,47.71,48.01,47.70,47.70,72167
18-Mar-24,47.24,47.99,47.23,47.70,73302
15-Mar-24,47.45,47.49,47.16,47.47,42265
14-Mar-24,46.76,47.49,46.76,47.46,109185
13-Mar-24,46.29,46.94,46.10,46.75,161628
12-Mar-24,46.10,46.48,46.10,46.29,310889
11-Mar-24,45.80,46.40,45.75,46.04,93494
08-Mar-24,45.60,46.46,45.50,45.80,58269
07-Mar-24,45.50,45.98,45.30,45.50,85439
06-Mar-24,45.25,45.65,45.20,45.50,95352
05-Mar-24,45.30,45.45,45.20,45.25,58555
04-Mar-24,45.11,45.43,45.11,45.39,66866
01-Mar-24,45.37,45.85,45.10,45.10,66356
29-Feb-24,45.60,47.16,45.60,45.75,60878
28-Feb-24,45.56,45.59,45.21,45.52,218361
27-Feb-24,45.30,45.44,45.10,45.20,62488
26-Feb-24,45.36,45.80,44.45,45.32,231444
23-Feb-24,45.01,45.37,44.88,45.37,71399
22-Feb-24,44.99,45.09,44.80,45.06,72312
21-Feb-24,45.08,45.08,44.80,44.99,74769
20-Feb-24,45.10,45.35,44.85,45.03,140282
19-Feb-24,44.99,45.30,44.60,45.11,78493
16-Feb-24,45.14,45.35,44.30,44.99,128110
15-Feb-24,44.80,45.01,44.80,44.92,80285
14-Feb-24,45.38,45.38,44.44,44.80,47770
09-Feb-24,45.03,45.38,44.46,45.38,226557
08-Feb-24,45.66,45.66,44.99,45.02,54718
07-Feb-24,46.00,46.00,44.02,45.69,226131
06-Feb-24,45.43,45.57,45.17,45.57,146682
05-Feb-24,45.34,45.45,45.29,45.43,79849
02-Feb-24,45.50,45.71,45.00,45.40,74319
01-Feb-24,45.70,46.50,45.08,45.52,98352
31-Jan-24,45.80,46.64,45.65,46.08,88913
30-Jan-24,45.63,46.30,45.62,45.64,159014
29-Jan-24,46.10,46.35,45.60,45.62,91983
26-Jan-24,46.49,46.49,46.13,46.38,40632
25-Jan-24,46.18,46.59,46.18,46.49,43971
24-Jan-24,46.00,46.40,46.00,46.20,68986
23-Jan-24,46.60,46.60,46.25,46.27,122364
22-Jan-24,46.61,46.98,46.60,46.64,101164
19-Jan-24,46.61,47.18,46.60,46.61,101940
18-Jan-24,46.57,46.94,46.53,46.61,63079
17-Jan-24,46.58,46.74,46.50,46.50,33844
16-Jan-24,46.86,46.86,46.43,46.56,60514
15-Jan-24,46.97,46.97,46.16,46.42,114323
12-Jan-24,45.84,46.15,45.50,46.15,75444
11-Jan-24,45.90,45.90,45.20,45.60,188672
10-Jan-24,46.06,46.19,45.80,45.81,52718
09-Jan-24,46.46,46.47,46.06,46.06,261365
08-Jan-24,46.49,46.49,46.40,46.45,82242
05-Jan-24,46.50,46.50,46.30,46.49,116433
04-Jan-24,47.20,47.28,46.41,46.50,102922
03-Jan-24,46.98,47.30,46.97,47.20,182471
02-Jan-24,47.00,47.05,46.41,46.55,82605
28-Dec-23,47.14,47.45,47.00,47.28,145347
27-Dec-23,47.09,47.32,47.06,47.15,35853
26-Dec-23,47.40,47.50,46.03,47.33,99913
22-Dec-23,46.98,47.45,45.53,47.40,64506
21-Dec-23,45.99,46.99,44.92,46.88,71350
20-Dec-23,44.75,46.00,44.75,45.99,92095
19-Dec-23,44.54,44.78,44.51,44.78,95905
18-Dec-23,44.31,44.59,44.23,44.54,34068
15-Dec-23,44.30,44.90,44.29,44.31,78674
14-Dec-23,44.17,44.30,44.15,44.30,181549
13-Dec-23,44.20,44.21,44.13,44.15,49189
12-Dec-23,44.06,44.23,44.00,44.21,101149
11-Dec-23,44.10,44.15,44.02,44.06,48956
08-Dec-23,44.11,44.15,44.02,44.02,69341
07-Dec-23,44.15,44.20,43.97,44.12,90656
06-Dec-23,44.05,44.15,44.00,44.10,100803
05-Dec-23,43.90,44.10,43.90,44.05,41742
04-Dec-23,44.20,44.21,43.90,43.90,121553
01-Dec-23,44.00,44.14,43.33,43.99,154228
30-Nov-23,44.68,44.68,44.21,44.40,72392
29-Nov-23,44.67,44.67,44.00,44.14,131951
28-Nov-23,44.51,44.98,44.44,44.67,48893
27-Nov-23,44.60,45.00,44.44,44.51,114290
24-Nov-23,44.60,44.66,44.50,44.57,73503
23-Nov-23,44.82,45.00,44.60,44.60,118313
22-Nov-23,44.96,45.40,44.82,44.82,114078
21-Nov-23,45.05,45.38,44.86,44.97,40852
20-Nov-23,44.97,45.15,44.81,44.87,86203
17-Nov-23,45.02,45.15,44.80,44.90,50383
16-Nov-23,44.58,45.04,44.38,45.02,52179
14-Nov-23,44.79,45.20,44.25,44.38,110840
13-Nov-23,45.20,45.21,44.77,44.79,46995
10-Nov-23,44.23,44.93,44.23,44.65,96170
09-Nov-23,44.38,44.40,44.10,44.40,86283
08-Nov-23,44.30,45.45,43.54,44.36,109354
07-Nov-23,44.61,45.35,44.01,44.30,148027
06-Nov-23,45.98,45.98,44.38,44.55,229489
03-Nov-23,44.23,44.48,44.23,44.34,48152
01-Nov-23,45.09,45.09,43.92,44.23,52497
31-Oct-23,44.70,45.50,44.27,45.49,43914
30-Oct-23,44.53,44.98,44.46,44.46,49064
27-Oct-23,45.01,45.29,44.51,44.67,12841
26-Oct-23,44.70,45.65,44.70,45.00,156076
25-Oct-23,44.46,46.00,43.80,44.80,68733
24-Oct-23,43.97,44.47,43.21,44.47,39675
23-Oct-23,43.82,44.14,43.38,43.38,47441
20-Oct-23,44.53,45.59,43.23,43.90,131047
19-Oct-23,43.71,45.47,43.71,44.54,57400
18-Oct-23,43.59,43.94,43.58,43.71,45442
17-Oct-23,43.52,43.52,43.35,43.45,95990
16-Oct-23,43.60,45.50,43.40,43.52,104020
13-Oct-23,43.41,43.86,43.36,43.45,37561
11-Oct-23,43.83,43.83,43.34,43.37,52355
10-Oct-23,43.62,43.67,43.01,43.36,131534
09-Oct-23,43.60,44.00,43.47,43.59,136673
06-Oct-23,43.79,43.99,43.41,43.70,118694
05-Oct-23,43.38,43.84,43.23,43.62,66953
04-Oct-23,43.23,43.46,43.20,43.38,75824
03-Oct-23,43.50,43.66,43.14,43.50,118078

*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: RNGO11