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
19/11/2024	0,65%	0,30	46,50	48,15	46,07	48,15	29K	85
18/11/2024	-2,74%	-1,30	46,20	47,52	46,20	47,80	57K	114
14/11/2024	-1,37%	-0,66	47,50	48,17	47,30	48,17	92K	190
13/11/2024	-0,02%	-0,01	48,16	48,18	47,75	48,18	143K	155
12/11/2024	-0,12%	-0,06	48,17	48,23	48,17	48,40	266K	144
11/11/2024	0,00%	0,00	48,23	47,61	47,00	48,24	164K	164
08/11/2024	-0,35%	-0,17	48,23	48,40	47,60	48,90	87K	40

07/11/2024	0,21%	0,10	48,40	48,21	48,20	48,70	173K	685
06/11/2024	0,21%	0,10	48,30	48,20	48,20	48,43	15K	20
05/11/2024	-0,45%	-0,22	48,20	48,43	47,60	48,50	56K	112
04/11/2024	0,98%	0,47	48,42	48,91	47,96	48,91	59K	65
01/11/2024	-0,39%	-0,19	47,95	47,81	47,70	48,95	44K	58
31/10/2024	0,17%	0,08	48,14	48,17	47,90	48,42	22K	49
30/10/2024	0,12%	0,06	48,06	47,95	47,95	48,17	72K	55
29/10/2024	0,10%	0,05	48,00	48,00	48,00	48,10	44K	15
28/10/2024	0,00%	0,00	47,95	47,95	47,95	48,18	40K	90
25/10/2024	-0,10%	-0,05	47,95	47,51	47,51	48,19	83K	92
24/10/2024	0,00%	0,00	48,00	47,35	47,35	48,01	494K	72
23/10/2024	-0,23%	-0,11	48,00	48,84	47,35	48,84	403K	890
22/10/2024	0,23%	0,11	48,11	47,99	47,99	48,82	39K	30
21/10/2024	1,63%	0,77	48,00	47,23	47,23	48,19	214K	42
18/10/2024	-0,36%	-0,17	47,23	47,40	47,23	47,45	880K	58
17/10/2024	0,74%	0,35	47,40	47,00	47,00	47,44	25K	57
16/10/2024	0,11%	0,05	47,05	47,00	46,91	47,05	69K	103
15/10/2024	0,00%	0,00	47,00	47,00	46,97	47,25	29K	205
14/10/2024	0,00%	0,00	47,00	47,00	46,96	47,40	117K	165
11/10/2024	0,00%	0,00	47,00	46,91	46,91	47,10	31K	32
10/10/2024	0,02%	0,01	47,00	46,99	46,96	47,15	94K	96
09/10/2024	0,04%	0,02	46,99	47,00	46,75	47,08	132K	34
08/10/2024	-0,21%	-0,10	46,97	47,07	46,96	47,07	86K	66
07/10/2024	0,23%	0,11	47,07	47,00	46,96	47,09	59K	57
04/10/2024	0,00%	0,00	46,96	46,96	46,96	47,07	54K	51
03/10/2024	0,00%	0,00	46,96	46,97	46,96	47,03	97K	30
02/10/2024	1,49%	0,69	46,96	46,50	46,26	47,39	158K	50
01/10/2024	-0,06%	-0,03	46,27	46,01	46,01	46,44	32K	38
30/09/2024	-1,61%	-0,76	46,30	47,49	46,02	47,50	187K	104
27/09/2024	0,21%	0,10	47,06	46,97	46,97	47,13	32K	29
26/09/2024	0,00%	0,00	46,96	47,10	46,96	47,25	38K	29
25/09/2024	-0,30%	-0,14	46,96	47,10	46,76	47,10	220K	83
24/09/2024	0,30%	0,14	47,10	46,99	46,75	47,10	127K	44
23/09/2024	0,51%	0,24	46,96	46,85	46,85	47,01	188K	45
20/09/2024	-0,51%	-0,24	46,72	46,95	46,52	46,95	8K	14
19/09/2024	0,15%	0,07	46,96	46,88	46,75	46,99	363K	53
18/09/2024	0,00%	0,00	46,89	46,89	46,77	46,99	108K	44
17/09/2024	0,26%	0,12	46,89	46,89	46,79	46,94	194K	32
16/09/2024	-0,23%	-0,11	46,77	46,88	46,01	46,90	623K	184
13/09/2024	0,02%	0,01	46,88	45,85	45,85	46,88	278K	80
12/09/2024	0,80%	0,37	46,87	46,93	45,52	46,93	292K	79
11/09/2024	1,13%	0,52	46,50	44,50	44,50	46,95	138K	81
10/09/2024	0,39%	0,18	45,98	45,61	44,51	46,99	126K	110
09/09/2024	-0,33%	-0,15	45,80	45,95	45,60	46,83	74K	81
06/09/2024	-0,15%	-0,07	45,95	45,90	45,81	46,47	42K	47
05/09/2024	-0,88%	-0,41	46,02	46,05	46,00	46,50	102K	46
04/09/2024	0,06%	0,03	46,43	46,39	46,20	46,84	44K	30
03/09/2024	-0,43%	-0,20	46,40	46,60	46,21	46,60	28K	28
02/09/2024	-0,81%	-0,38	46,60	46,45	46,45	46,92	37K	58
30/08/2024	0,58%	0,27	46,98	46,71	46,19	46,98	148K	1.309
29/08/2024	0,56%	0,26	46,71	46,50	46,50	46,78	57K	45
28/08/2024	0,11%	0,05	46,45	46,40	46,08	46,65	42K	75
27/08/2024	0,74%	0,34	46,40	46,08	46,07	46,60	50K	75
26/08/2024	0,02%	0,01	46,06	46,05	46,05	46,41	34K	21
23/08/2024	-0,17%	-0,08	46,05	46,58	45,83	46,58	32K	48
22/08/2024	-0,04%	-0,02	46,13	46,09	45,60	46,50	197K	416
21/08/2024	0,35%	0,16	46,15	45,97	45,96	46,29	88K	65
20/08/2024	-0,26%	-0,12	45,99	46,11	45,93	46,39	131K	137
19/08/2024	0,57%	0,26	46,11	46,49	46,00	46,49	39K	42
16/08/2024	-0,33%	-0,15	45,85	46,00	45,85	46,30	108K	85
15/08/2024	-0,63%	-0,29	46,00	46,29	45,75	46,50	145K	119
14/08/2024	0,98%	0,45	46,29	45,84	45,60	46,29	96K	82
13/08/2024	0,86%	0,39	45,84	45,45	45,45	45,84	21K	42
12/08/2024	-1,41%	-0,65	45,45	45,60	45,20	46,09	51K	81
09/08/2024	-0,71%	-0,33	46,10	46,49	45,71	46,49	30K	26
08/08/2024	0,93%	0,43	46,43	45,75	44,99	46,50	147K	189
07/08/2024	1,46%	0,66	46,00	44,83	44,83	46,70	46K	86
06/08/2024	0,76%	0,34	45,34	44,84	44,84	45,35	76K	76
05/08/2024	-0,64%	-0,29	45,00	44,96	44,81	45,00	112K	50
02/08/2024	-0,33%	-0,15	45,29	45,49	45,08	45,49	33K	145
01/08/2024	-1,22%	-0,56	45,44	44,79	44,79	45,44	93K	141
31/07/2024	0,88%	0,40	46,00	46,08	45,50	46,08	32K	60
30/07/2024	0,22%	0,10	45,60	45,50	45,50	45,60	50K	84
29/07/2024	-0,09%	-0,04	45,50	45,60	45,30	45,83	21K	40
26/07/2024	-0,68%	-0,31	45,54	45,61	45,40	45,76	33K	32
25/07/2024	-0,43%	-0,20	45,85	46,00	45,41	46,04	78K	84
24/07/2024	0,00%	0,00	46,05	46,00	46,00	46,05	26K	35
23/07/2024	-0,54%	-0,25	46,05	46,02	45,41	46,10	48K	52
22/07/2024	0,00%	0,00	46,30	46,32	46,01	46,32	131K	192
19/07/2024	-0,43%	-0,20	46,30	46,50	46,30	46,61	26K	32
18/07/2024	-0,24%	-0,11	46,50	46,70	46,41	46,80	58K	136
17/07/2024	0,02%	0,01	46,61	46,69	46,60	46,70	31K	58
16/07/2024	-0,13%	-0,06	46,60	46,84	46,60	46,84	82K	113
15/07/2024	0,11%	0,05	46,66	46,66	46,60	46,83	55K	45
12/07/2024	-0,09%	-0,04	46,61	46,65	46,29	46,65	43K	62
11/07/2024	0,41%	0,19	46,65	46,43	46,05	46,75	36K	67
10/07/2024	0,98%	0,45	46,46	46,01	45,20	46,46	65K	114
09/07/2024	0,00%	0,00	46,01	46,48	45,99	46,48	52K	106
08/07/2024	0,02%	0,01	46,01	45,50	45,30	46,18	157K	149
05/07/2024	1,32%	0,60	46,00	45,59	45,58	46,00	111K	46
04/07/2024	-2,62%	-1,22	45,40	46,50	45,40	46,60	58K	64
03/07/2024	-0,19%	-0,09	46,62	46,70	46,60	46,98	36K	24
02/07/2024	0,41%	0,19	46,71	46,60	46,40	47,25	178K	118
01/07/2024	0,22%	0,10	46,52	46,03	45,90	46,61	85K	133
28/06/2024	2,50%	1,13	46,42	45,29	45,29	46,42	15K	52
27/06/2024	1,89%	0,84	45,29	44,51	44,51	45,29	60K	87
26/06/2024	-0,38%	-0,17	44,45	44,62	44,37	44,78	51K	64
25/06/2024	0,07%	0,03	44,62	44,38	44,38	44,72	25K	35
24/06/2024	-0,58%	-0,26	44,59	44,86	44,40	44,89	101K	67
21/06/2024	-0,11%	-0,05	44,85	44,72	44,71	44,90	263K	96
20/06/2024	-0,20%	-0,09	44,90	46,47	44,70	46,47	46K	82
19/06/2024	-0,07%	-0,03	44,99	45,02	44,90	45,44	35K	82
18/06/2024	-0,02%	-0,01	45,02	45,01	44,79	45,39	60K	72
17/06/2024	-2,36%	-1,09	45,03	46,15	45,03	46,37	68K	123
14/06/2024	-1,05%	-0,49	46,12	46,50	45,10	46,99	69K	91
13/06/2024	-1,02%	-0,48	46,61	47,09	46,55	47,10	37K	45
12/06/2024	-0,42%	-0,20	47,09	46,93	46,93	47,50	30K	65
11/06/2024	-1,89%	-0,91	47,29	48,20	46,14	48,20	64K	88
10/06/2024	-1,03%	-0,50	48,20	48,71	48,20	48,71	54K	57
07/06/2024	-0,59%	-0,29	48,70	48,77	48,63	48,79	46K	85
06/06/2024	-0,14%	-0,07	48,99	49,16	48,71	49,45	247K	463
05/06/2024	0,02%	0,01	49,06	49,05	49,05	49,16	53K	119
04/06/2024	-0,22%	-0,11	49,05	48,76	48,71	49,10	88K	274
03/06/2024	-1,09%	-0,54	49,16	49,00	48,76	49,18	50K	59
31/05/2024	0,46%	0,23	49,70	49,45	48,64	49,88	247K	77
29/05/2024	2,06%	1,00	49,47	48,47	48,47	51,00	160K	119
28/05/2024	0,12%	0,06	48,47	48,42	47,99	48,55	180K	321
27/05/2024	-0,12%	-0,06	48,41	48,47	48,28	48,57	155K	274
24/05/2024	0,00%	0,00	48,47	48,48	48,47	48,84	70K	123
23/05/2024	-0,08%	-0,04	48,47	48,51	48,45	49,00	108K	210
22/05/2024	-0,02%	-0,01	48,51	48,50	48,40	48,61	112K	78
21/05/2024	0,10%	0,05	48,52	48,50	48,47	48,59	76K	117
20/05/2024	-0,04%	-0,02	48,47	48,48	48,40	48,50	72K	84
17/05/2024	0,75%	0,36	48,49	48,14	48,14	48,49	30K	54
16/05/2024	0,59%	0,28	48,13	48,00	47,98	48,13	32K	32
15/05/2024	0,04%	0,02	47,85	47,83	47,83	48,00	55K	74
14/05/2024	-	-	47,83	47,89	47,83	47,90	25K	44

Date,Open,High,Low,Close,Volume
19-Nov-24,48.15,48.15,46.07,46.50,28640
18-Nov-24,47.52,47.80,46.20,46.20,56796
14-Nov-24,48.17,48.17,47.30,47.50,91704
13-Nov-24,48.18,48.18,47.75,48.16,142955
12-Nov-24,48.23,48.40,48.17,48.17,266283
11-Nov-24,47.61,48.24,47.00,48.23,163936
08-Nov-24,48.40,48.90,47.60,48.23,86830
07-Nov-24,48.21,48.70,48.20,48.40,173452
06-Nov-24,48.20,48.43,48.20,48.30,15315
05-Nov-24,48.43,48.50,47.60,48.20,56475
04-Nov-24,48.91,48.91,47.96,48.42,58926
01-Nov-24,47.81,48.95,47.70,47.95,44332
31-Oct-24,48.17,48.42,47.90,48.14,22418
30-Oct-24,47.95,48.17,47.95,48.06,71803
29-Oct-24,48.00,48.10,48.00,48.00,44209
28-Oct-24,47.95,48.18,47.95,47.95,39963
25-Oct-24,47.51,48.19,47.51,47.95,83400
24-Oct-24,47.35,48.01,47.35,48.00,494312
23-Oct-24,48.84,48.84,47.35,48.00,402606
22-Oct-24,47.99,48.82,47.99,48.11,38761
21-Oct-24,47.23,48.19,47.23,48.00,214014
18-Oct-24,47.40,47.45,47.23,47.23,879859
17-Oct-24,47.00,47.44,47.00,47.40,24990
16-Oct-24,47.00,47.05,46.91,47.05,69184
15-Oct-24,47.00,47.25,46.97,47.00,28975
14-Oct-24,47.00,47.40,46.96,47.00,116899
11-Oct-24,46.91,47.10,46.91,47.00,30967
10-Oct-24,46.99,47.15,46.96,47.00,93667
09-Oct-24,47.00,47.08,46.75,46.99,131792
08-Oct-24,47.07,47.07,46.96,46.97,85815
07-Oct-24,47.00,47.09,46.96,47.07,58573
04-Oct-24,46.96,47.07,46.96,46.96,54264
03-Oct-24,46.97,47.03,46.96,46.96,97233
02-Oct-24,46.50,47.39,46.26,46.96,158306
01-Oct-24,46.01,46.44,46.01,46.27,31824
30-Sep-24,47.49,47.50,46.02,46.30,186545
27-Sep-24,46.97,47.13,46.97,47.06,31920
26-Sep-24,47.10,47.25,46.96,46.96,37801
25-Sep-24,47.10,47.10,46.76,46.96,220424
24-Sep-24,46.99,47.10,46.75,47.10,127484
23-Sep-24,46.85,47.01,46.85,46.96,188187
20-Sep-24,46.95,46.95,46.52,46.72,8130
19-Sep-24,46.88,46.99,46.75,46.96,363179
18-Sep-24,46.89,46.99,46.77,46.89,108336
17-Sep-24,46.89,46.94,46.79,46.89,194029
16-Sep-24,46.88,46.90,46.01,46.77,623152
13-Sep-24,45.85,46.88,45.85,46.88,278379
12-Sep-24,46.93,46.93,45.52,46.87,291586
11-Sep-24,44.50,46.95,44.50,46.50,137548
10-Sep-24,45.61,46.99,44.51,45.98,125717
09-Sep-24,45.95,46.83,45.60,45.80,73943
06-Sep-24,45.90,46.47,45.81,45.95,42096
05-Sep-24,46.05,46.50,46.00,46.02,102452
04-Sep-24,46.39,46.84,46.20,46.43,44075
03-Sep-24,46.60,46.60,46.21,46.40,28458
02-Sep-24,46.45,46.92,46.45,46.60,36636
30-Aug-24,46.71,46.98,46.19,46.98,148057
29-Aug-24,46.50,46.78,46.50,46.71,56882
28-Aug-24,46.40,46.65,46.08,46.45,41747
27-Aug-24,46.08,46.60,46.07,46.40,49521
26-Aug-24,46.05,46.41,46.05,46.06,33948
23-Aug-24,46.58,46.58,45.83,46.05,31757
22-Aug-24,46.09,46.50,45.60,46.13,197183
21-Aug-24,45.97,46.29,45.96,46.15,87961
20-Aug-24,46.11,46.39,45.93,45.99,130625
19-Aug-24,46.49,46.49,46.00,46.11,38617
16-Aug-24,46.00,46.30,45.85,45.85,107992
15-Aug-24,46.29,46.50,45.75,46.00,145049
14-Aug-24,45.84,46.29,45.60,46.29,95779
13-Aug-24,45.45,45.84,45.45,45.84,20921
12-Aug-24,45.60,46.09,45.20,45.45,51083
09-Aug-24,46.49,46.49,45.71,46.10,29628
08-Aug-24,45.75,46.50,44.99,46.43,147385
07-Aug-24,44.83,46.70,44.83,46.00,45555
06-Aug-24,44.84,45.35,44.84,45.34,75710
05-Aug-24,44.96,45.00,44.81,45.00,111516
02-Aug-24,45.49,45.49,45.08,45.29,33005
01-Aug-24,44.79,45.44,44.79,45.44,93055
31-Jul-24,46.08,46.08,45.50,46.00,32210
30-Jul-24,45.50,45.60,45.50,45.60,50343
29-Jul-24,45.60,45.83,45.30,45.50,21280
26-Jul-24,45.61,45.76,45.40,45.54,32528
25-Jul-24,46.00,46.04,45.41,45.85,77741
24-Jul-24,46.00,46.05,46.00,46.05,26140
23-Jul-24,46.02,46.10,45.41,46.05,47643
22-Jul-24,46.32,46.32,46.01,46.30,131482
19-Jul-24,46.50,46.61,46.30,46.30,25819
18-Jul-24,46.70,46.80,46.41,46.50,58486
17-Jul-24,46.69,46.70,46.60,46.61,30996
16-Jul-24,46.84,46.84,46.60,46.60,81748
15-Jul-24,46.66,46.83,46.60,46.66,55282
12-Jul-24,46.65,46.65,46.29,46.61,42952
11-Jul-24,46.43,46.75,46.05,46.65,35549
10-Jul-24,46.01,46.46,45.20,46.46,65099
09-Jul-24,46.48,46.48,45.99,46.01,51939
08-Jul-24,45.50,46.18,45.30,46.01,156802
05-Jul-24,45.59,46.00,45.58,46.00,110912
04-Jul-24,46.50,46.60,45.40,45.40,57593
03-Jul-24,46.70,46.98,46.60,46.62,36324
02-Jul-24,46.60,47.25,46.40,46.71,177855
01-Jul-24,46.03,46.61,45.90,46.52,85373
28-Jun-24,45.29,46.42,45.29,46.42,14544
27-Jun-24,44.51,45.29,44.51,45.29,59595
26-Jun-24,44.62,44.78,44.37,44.45,50621
25-Jun-24,44.38,44.72,44.38,44.62,24824
24-Jun-24,44.86,44.89,44.40,44.59,100626
21-Jun-24,44.72,44.90,44.71,44.85,262638
20-Jun-24,46.47,46.47,44.70,44.90,46297
19-Jun-24,45.02,45.44,44.90,44.99,34780
18-Jun-24,45.01,45.39,44.79,45.02,60350
17-Jun-24,46.15,46.37,45.03,45.03,68193
14-Jun-24,46.50,46.99,45.10,46.12,68703
13-Jun-24,47.09,47.10,46.55,46.61,37054
12-Jun-24,46.93,47.50,46.93,47.09,30164
11-Jun-24,48.20,48.20,46.14,47.29,64130
10-Jun-24,48.71,48.71,48.20,48.20,54458
07-Jun-24,48.77,48.79,48.63,48.70,45646
06-Jun-24,49.16,49.45,48.71,48.99,247220
05-Jun-24,49.05,49.16,49.05,49.06,52687
04-Jun-24,48.76,49.10,48.71,49.05,88445
03-Jun-24,49.00,49.18,48.76,49.16,50037
31-May-24,49.45,49.88,48.64,49.70,247031
29-May-24,48.47,51.00,48.47,49.47,160137
28-May-24,48.42,48.55,47.99,48.47,179522
27-May-24,48.47,48.57,48.28,48.41,155058
24-May-24,48.48,48.84,48.47,48.47,70340
23-May-24,48.51,49.00,48.45,48.47,108276
22-May-24,48.50,48.61,48.40,48.51,111775
21-May-24,48.50,48.59,48.47,48.52,76376
20-May-24,48.48,48.50,48.40,48.47,72379
17-May-24,48.14,48.49,48.14,48.49,30466
16-May-24,48.00,48.13,47.98,48.13,32498
15-May-24,47.83,48.00,47.83,47.85,54646
14-May-24,47.89,47.90,47.83,47.83,24504

*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