ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: rngo11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/02/2025-0,10%-0,0442,0142,0641,7342,06141K186
05/02/2025-0,02%-0,0142,0542,2942,0042,2930K56
04/02/2025-2,71%-1,1742,0643,2842,0043,28113K68
03/02/2025-1,08%-0,4743,2342,1540,4543,29109K101
31/01/20250,69%0,3043,7043,4843,4043,7546K37
30/01/20250,42%0,1843,4043,4043,2243,4010K29
29/01/20250,00%0,0043,2243,4643,2243,4717K43
28/01/2025-0,09%-0,0443,2243,2243,2243,2725K80
27/01/20250,09%0,0443,2643,5042,9543,5041K95
24/01/20250,00%0,0043,2243,4043,2243,4017K49
23/01/20250,00%0,0043,2243,2343,2243,261K7
22/01/20250,00%0,0043,2243,9443,2243,9429K103
21/01/2025-0,41%-0,1843,2243,4142,8043,4121K55
20/01/20250,23%0,1043,4043,6943,2243,7024K65
17/01/20250,19%0,0843,3043,2243,2243,3068K135
16/01/20250,00%0,0043,2243,2243,2043,4966K128
15/01/20250,00%0,0043,2243,9643,2243,9673K46
14/01/20250,00%0,0043,2243,2243,2243,3230K86
13/01/2025-0,46%-0,2043,2243,2243,2243,4218K52
10/01/20250,46%0,2043,4243,2343,2243,9826K58
09/01/2025-0,16%-0,0743,2243,2243,2243,5012K29
08/01/20250,09%0,0443,2944,1743,2744,1720K27
07/01/20250,07%0,0343,2543,2243,2243,9824K25
06/01/20250,70%0,3043,2243,4843,0043,5078K87
03/01/2025-0,53%-0,2342,9242,7542,7543,2145K87
02/01/20251,27%0,5443,1542,6042,6043,5312K31
30/12/20240,00%0,0042,6144,4742,6144,4724K149
27/12/2024-0,70%-0,3042,6142,6141,5643,0199K1.404
26/12/2024-0,21%-0,0942,9144,3741,4044,3753K114
23/12/20244,29%1,7743,0040,5540,5543,0141K45
20/12/20241,33%0,5441,2340,6940,5141,2967K91
19/12/20240,12%0,0540,6940,2340,1240,6976K856
18/12/20241,57%0,6340,6440,0040,0041,52117K232
17/12/2024-0,60%-0,2440,0140,6839,9040,6858K57
16/12/2024-0,42%-0,1740,2540,4140,1040,8058K75
13/12/2024-3,51%-1,4740,4241,8840,4044,48106K1.560
12/12/20241,06%0,4441,8941,4541,4042,5035K34
11/12/20241,10%0,4541,4540,9940,9642,0787K46
10/12/2024-2,40%-1,0141,0042,0140,7642,8999K78
09/12/2024-0,21%-0,0942,0142,0142,0143,0021K49
06/12/20241,40%0,5842,1043,4742,1043,5042K45
05/12/2024-3,49%-1,5041,5243,5040,0143,50114K123
04/12/2024-2,25%-0,9943,0243,5442,1643,54168K59
03/12/20240,02%0,0144,0144,0044,0044,5028K139
02/12/20240,20%0,0944,0043,5341,8044,38100K418
29/11/2024-0,66%-0,2943,9144,2043,8045,49124K422
28/11/2024-1,97%-0,8944,2045,0944,2045,28110K30
27/11/20241,49%0,6645,0944,4344,1545,2817K37
26/11/20240,70%0,3144,4344,5244,1046,5425K71
25/11/2024-1,96%-0,8844,1244,5144,1145,48118K509
22/11/2024-2,17%-1,0045,0046,0945,0046,3348K237
21/11/2024-1,08%-0,5046,0046,5045,5847,0341K70
19/11/20240,65%0,3046,5048,1546,0748,1529K85
18/11/2024-2,74%-1,3046,2047,5246,2047,8057K114
14/11/2024-1,37%-0,6647,5048,1747,3048,1792K190
13/11/2024-0,02%-0,0148,1648,1847,7548,18143K155
12/11/2024-0,12%-0,0648,1748,2348,1748,40266K144
11/11/20240,00%0,0048,2347,6147,0048,24164K164
08/11/2024-0,35%-0,1748,2348,4047,6048,9087K40
07/11/20240,21%0,1048,4048,2148,2048,70173K685
06/11/20240,21%0,1048,3048,2048,2048,4315K20
05/11/2024-0,45%-0,2248,2048,4347,6048,5056K112
04/11/20240,98%0,4748,4248,9147,9648,9159K65
01/11/2024-0,39%-0,1947,9547,8147,7048,9544K58
31/10/20240,17%0,0848,1448,1747,9048,4222K49
30/10/20240,12%0,0648,0647,9547,9548,1772K55
29/10/20240,10%0,0548,0048,0048,0048,1044K15
28/10/20240,00%0,0047,9547,9547,9548,1840K90
25/10/2024-0,10%-0,0547,9547,5147,5148,1983K92
24/10/20240,00%0,0048,0047,3547,3548,01494K72
23/10/2024-0,23%-0,1148,0048,8447,3548,84403K890
22/10/20240,23%0,1148,1147,9947,9948,8239K30
21/10/20241,63%0,7748,0047,2347,2348,19214K42
18/10/2024-0,36%-0,1747,2347,4047,2347,45880K58
17/10/20240,74%0,3547,4047,0047,0047,4425K57
16/10/20240,11%0,0547,0547,0046,9147,0569K103
15/10/20240,00%0,0047,0047,0046,9747,2529K205
14/10/20240,00%0,0047,0047,0046,9647,40117K165
11/10/20240,00%0,0047,0046,9146,9147,1031K32
10/10/20240,02%0,0147,0046,9946,9647,1594K96
09/10/20240,04%0,0246,9947,0046,7547,08132K34
08/10/2024-0,21%-0,1046,9747,0746,9647,0786K66
07/10/20240,23%0,1147,0747,0046,9647,0959K57
04/10/20240,00%0,0046,9646,9646,9647,0754K51
03/10/20240,00%0,0046,9646,9746,9647,0397K30
02/10/20241,49%0,6946,9646,5046,2647,39158K50
01/10/2024-0,06%-0,0346,2746,0146,0146,4432K38
30/09/2024-1,61%-0,7646,3047,4946,0247,50187K104
27/09/20240,21%0,1047,0646,9746,9747,1332K29
26/09/20240,00%0,0046,9647,1046,9647,2538K29
25/09/2024-0,30%-0,1446,9647,1046,7647,10220K83
24/09/20240,30%0,1447,1046,9946,7547,10127K44
23/09/20240,51%0,2446,9646,8546,8547,01188K45
20/09/2024-0,51%-0,2446,7246,9546,5246,958K14
19/09/20240,15%0,0746,9646,8846,7546,99363K53
18/09/20240,00%0,0046,8946,8946,7746,99108K44
17/09/20240,26%0,1246,8946,8946,7946,94194K32
16/09/2024-0,23%-0,1146,7746,8846,0146,90623K184
13/09/20240,02%0,0146,8845,8545,8546,88278K80
12/09/20240,80%0,3746,8746,9345,5246,93292K79
11/09/20241,13%0,5246,5044,5044,5046,95138K81
10/09/20240,39%0,1845,9845,6144,5146,99126K110
09/09/2024-0,33%-0,1545,8045,9545,6046,8374K81
06/09/2024-0,15%-0,0745,9545,9045,8146,4742K47
05/09/2024-0,88%-0,4146,0246,0546,0046,50102K46
04/09/20240,06%0,0346,4346,3946,2046,8444K30
03/09/2024-0,43%-0,2046,4046,6046,2146,6028K28
02/09/2024-0,81%-0,3846,6046,4546,4546,9237K58
30/08/20240,58%0,2746,9846,7146,1946,98148K1.309
29/08/20240,56%0,2646,7146,5046,5046,7857K45
28/08/20240,11%0,0546,4546,4046,0846,6542K75
27/08/20240,74%0,3446,4046,0846,0746,6050K75
26/08/20240,02%0,0146,0646,0546,0546,4134K21
23/08/2024-0,17%-0,0846,0546,5845,8346,5832K48
22/08/2024-0,04%-0,0246,1346,0945,6046,50197K416
21/08/20240,35%0,1646,1545,9745,9646,2988K65
20/08/2024-0,26%-0,1245,9946,1145,9346,39131K137
19/08/20240,57%0,2646,1146,4946,0046,4939K42
16/08/2024-0,33%-0,1545,8546,0045,8546,30108K85
15/08/2024-0,63%-0,2946,0046,2945,7546,50145K119
14/08/20240,98%0,4546,2945,8445,6046,2996K82
13/08/20240,86%0,3945,8445,4545,4545,8421K42
12/08/2024-1,41%-0,6545,4545,6045,2046,0951K81
09/08/2024-0,71%-0,3346,1046,4945,7146,4930K26
08/08/20240,93%0,4346,4345,7544,9946,50147K189
07/08/20241,46%0,6646,0044,8344,8346,7046K86
06/08/20240,76%0,3445,3444,8444,8445,3576K76
05/08/2024-0,64%-0,2945,0044,9644,8145,00112K50
02/08/2024-0,33%-0,1545,2945,4945,0845,4933K145
01/08/2024-1,22%-0,5645,4444,7944,7945,4493K141
31/07/20240,88%0,4046,0046,0845,5046,0832K60
30/07/20240,22%0,1045,6045,5045,5045,6050K84
29/07/2024-0,09%-0,0445,5045,6045,3045,8321K40
26/07/2024--45,5445,6145,4045,7633K32


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito