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
28/08/2025	0,02%	0,01	49,81	49,80	49,78	50,09	151K	44
27/08/2025	-0,02%	-0,01	49,80	49,81	49,80	49,81	83K	181
26/08/2025	-0,16%	-0,08	49,81	49,78	49,78	49,89	86K	53
25/08/2025	-0,52%	-0,26	49,89	50,08	49,78	50,08	55K	99
22/08/2025	0,40%	0,20	50,15	49,79	49,78	50,15	54K	102
21/08/2025	-0,08%	-0,04	49,95	49,78	49,78	50,15	75K	73
20/08/2025	0,00%	0,00	49,99	49,53	49,52	50,00	46K	153

19/08/2025	0,91%	0,45	49,99	49,49	47,50	49,99	359K	252
18/08/2025	-0,26%	-0,13	49,54	49,52	49,40	49,65	109K	224
15/08/2025	0,26%	0,13	49,67	49,53	49,53	49,67	24K	62
14/08/2025	0,02%	0,01	49,54	49,53	49,53	49,63	52K	492
13/08/2025	-0,40%	-0,20	49,53	49,53	49,53	49,65	53K	249
12/08/2025	0,32%	0,16	49,73	49,53	49,53	49,84	24K	64
11/08/2025	-0,58%	-0,29	49,57	49,86	49,44	50,00	142K	269
08/08/2025	-0,26%	-0,13	49,86	49,95	49,71	50,25	201K	446
07/08/2025	-0,58%	-0,29	49,99	49,96	49,95	50,27	45K	88
06/08/2025	-0,04%	-0,02	50,28	49,95	49,95	50,28	49K	53
05/08/2025	-0,30%	-0,15	50,30	49,96	49,95	50,34	98K	190
04/08/2025	0,10%	0,05	50,45	49,95	49,95	50,45	30K	50
01/08/2025	-0,14%	-0,07	50,40	46,84	46,84	50,43	117K	149
31/07/2025	-0,02%	-0,01	50,47	50,46	49,71	50,50	54K	58
30/07/2025	0,58%	0,29	50,48	49,96	49,95	50,48	25K	48
29/07/2025	0,38%	0,19	50,19	50,00	50,00	50,19	35K	28
28/07/2025	0,00%	0,00	50,00	50,19	49,73	50,20	45K	40
25/07/2025	-0,02%	-0,01	50,00	49,95	49,94	50,29	36K	22
24/07/2025	-0,40%	-0,20	50,01	49,96	49,95	50,48	49K	35
23/07/2025	0,42%	0,21	50,21	50,47	49,95	50,47	34K	70
22/07/2025	0,10%	0,05	50,00	49,95	49,95	50,22	51K	81
21/07/2025	-0,18%	-0,09	49,95	50,00	49,95	50,01	129K	129
18/07/2025	0,08%	0,04	50,04	50,00	49,95	50,05	40K	49
17/07/2025	0,02%	0,01	50,00	49,65	49,65	50,01	30K	35
16/07/2025	0,58%	0,29	49,99	48,95	48,95	50,00	60K	106
15/07/2025	1,51%	0,74	49,70	49,49	48,95	49,98	117K	113
14/07/2025	1,89%	0,91	48,96	48,05	46,25	50,00	382K	237
11/07/2025	0,31%	0,15	48,05	46,80	46,71	48,05	70K	38
10/07/2025	3,39%	1,57	47,90	47,18	46,71	47,90	70K	104
09/07/2025	0,19%	0,09	46,33	46,71	46,23	47,43	26K	51
08/07/2025	0,02%	0,01	46,24	46,30	46,23	48,50	35K	32
07/07/2025	-0,56%	-0,26	46,23	46,49	46,23	47,50	71K	261
04/07/2025	0,04%	0,02	46,49	47,98	45,23	48,89	97K	155
03/07/2025	0,48%	0,22	46,47	46,20	46,20	46,74	15K	40
02/07/2025	-1,05%	-0,49	46,25	46,20	46,20	46,31	48K	116
01/07/2025	-0,45%	-0,21	46,74	47,80	46,20	47,80	89K	166
27/06/2025	0,00%	0,00	46,95	46,95	46,95	47,10	17K	45
26/06/2025	0,75%	0,35	46,95	45,66	45,23	47,10	91K	809
25/06/2025	-0,17%	-0,08	46,60	47,29	45,86	47,31	25K	33
24/06/2025	3,76%	1,69	46,68	45,02	44,95	47,86	55K	68
23/06/2025	-0,53%	-0,24	44,99	45,23	44,95	47,89	51K	165
20/06/2025	-1,37%	-0,63	45,23	47,00	45,23	47,06	22K	55
18/06/2025	2,00%	0,90	45,86	44,97	44,97	46,00	25K	28
17/06/2025	0,02%	0,01	44,96	45,19	44,95	45,80	26K	32
16/06/2025	-0,07%	-0,03	44,95	45,10	44,84	45,20	79K	77
13/06/2025	0,04%	0,02	44,98	44,97	44,80	44,98	37K	58
12/06/2025	0,31%	0,14	44,96	44,83	44,80	45,09	30K	73
11/06/2025	0,79%	0,35	44,82	44,52	44,47	45,10	28K	40
10/06/2025	0,63%	0,28	44,47	44,26	44,10	44,60	28K	28
09/06/2025	-1,73%	-0,78	44,19	44,97	44,19	45,12	100K	703
06/06/2025	0,00%	0,00	44,97	45,13	44,97	45,15	42K	108
05/06/2025	0,00%	0,00	44,97	44,97	44,97	45,15	13K	49
04/06/2025	-0,29%	-0,13	44,97	45,15	44,97	45,15	35K	86
03/06/2025	-0,11%	-0,05	45,10	45,15	44,95	45,15	52K	79
02/06/2025	-0,99%	-0,45	45,15	44,79	42,78	45,27	72K	97
30/05/2025	-0,02%	-0,01	45,60	45,70	45,47	45,80	62K	104
29/05/2025	-0,07%	-0,03	45,61	45,70	45,47	45,70	32K	66
28/05/2025	0,37%	0,17	45,64	45,47	45,45	45,64	696K	158
27/05/2025	0,93%	0,42	45,47	45,05	45,05	45,65	49K	41
26/05/2025	-0,97%	-0,44	45,05	45,52	44,91	45,52	55K	116
23/05/2025	-0,37%	-0,17	45,49	45,47	45,47	45,69	35K	82
22/05/2025	0,33%	0,15	45,66	45,70	45,47	45,70	24K	66
21/05/2025	0,02%	0,01	45,51	45,70	45,44	45,70	68K	30
20/05/2025	0,35%	0,16	45,50	45,35	45,34	45,61	43K	41
19/05/2025	0,00%	0,00	45,34	45,34	45,34	45,61	35K	51
16/05/2025	-0,37%	-0,17	45,34	45,34	45,34	45,79	58K	78
15/05/2025	0,37%	0,17	45,51	45,34	45,34	45,56	37K	69
14/05/2025	-0,98%	-0,45	45,34	45,99	45,34	45,99	121K	128
13/05/2025	0,35%	0,16	45,79	45,63	45,63	45,99	60K	48
12/05/2025	-0,11%	-0,05	45,63	45,99	45,63	45,99	30K	44
09/05/2025	-0,20%	-0,09	45,68	46,30	45,63	46,30	27K	35
08/05/2025	-0,13%	-0,06	45,77	45,63	45,63	46,51	8K	23
07/05/2025	0,73%	0,33	45,83	45,50	45,30	45,83	89K	84
06/05/2025	-0,11%	-0,05	45,50	45,55	45,40	45,99	11K	20
05/05/2025	-0,24%	-0,11	45,55	45,67	45,30	45,67	76K	60
02/05/2025	0,00%	0,00	45,66	45,02	45,00	45,66	83K	46
30/04/2025	0,68%	0,31	45,66	45,37	45,32	45,68	25K	59
29/04/2025	-0,11%	-0,05	45,35	45,32	45,32	45,96	50K	66
28/04/2025	-1,20%	-0,55	45,40	45,95	45,32	46,04	79K	116
25/04/2025	-0,02%	-0,01	45,95	45,97	45,95	46,12	50K	27
24/04/2025	1,19%	0,54	45,96	45,55	45,54	46,12	102K	36
23/04/2025	0,29%	0,13	45,42	45,28	44,95	45,42	28K	49
22/04/2025	0,78%	0,35	45,29	44,80	44,80	45,40	166K	354
17/04/2025	-0,79%	-0,36	44,94	44,95	44,92	45,40	152K	203
16/04/2025	-0,04%	-0,02	45,30	45,55	44,92	45,55	177K	204
15/04/2025	-0,40%	-0,18	45,32	45,54	45,25	45,55	19K	26
14/04/2025	0,53%	0,24	45,50	44,92	44,92	45,51	67K	145
11/04/2025	1,03%	0,46	45,26	44,81	44,80	45,26	14K	39
10/04/2025	-0,38%	-0,17	44,80	45,43	44,80	45,55	22K	45
09/04/2025	-0,07%	-0,03	44,97	44,97	44,97	45,20	19K	38
08/04/2025	0,07%	0,03	45,00	45,00	44,97	45,41	17K	28
07/04/2025	-0,53%	-0,24	44,97	45,21	44,97	45,59	38K	77
04/04/2025	0,02%	0,01	45,21	45,89	45,07	45,89	11K	26
03/04/2025	0,44%	0,20	45,20	44,86	44,86	45,96	7K	13
02/04/2025	0,45%	0,20	45,00	44,80	44,80	46,17	18K	38
01/04/2025	-0,84%	-0,38	44,80	44,80	44,40	46,05	34K	56
31/03/2025	0,53%	0,24	45,18	45,48	45,02	45,48	48K	111
28/03/2025	0,04%	0,02	44,94	44,92	44,92	45,48	17K	86
27/03/2025	0,00%	0,00	44,92	44,92	44,92	45,00	37K	138
26/03/2025	0,02%	0,01	44,92	44,93	44,90	45,00	52K	87
25/03/2025	0,02%	0,01	44,91	44,90	44,75	44,99	34K	109
24/03/2025	-0,02%	-0,01	44,90	44,91	44,90	44,99	40K	116
21/03/2025	0,02%	0,01	44,91	44,90	44,90	44,96	32K	143
20/03/2025	-0,62%	-0,28	44,90	45,18	44,60	45,20	125K	1.679
19/03/2025	1,07%	0,48	45,18	45,15	44,30	45,20	10K	95
18/03/2025	1,82%	0,80	44,70	43,83	43,83	45,15	28K	69
17/03/2025	0,76%	0,33	43,90	43,57	43,49	43,90	22K	19
14/03/2025	0,39%	0,17	43,57	43,48	43,40	43,80	19K	28
13/03/2025	0,00%	0,00	43,40	43,50	43,40	43,50	23K	21
12/03/2025	0,23%	0,10	43,40	43,25	43,25	43,64	33K	25
11/03/2025	-1,32%	-0,58	43,30	43,88	43,23	43,89	70K	24
10/03/2025	-0,66%	-0,29	43,88	44,17	43,80	45,30	53K	69
07/03/2025	6,15%	2,56	44,17	43,23	42,24	45,44	39K	57
06/03/2025	-1,42%	-0,60	41,61	43,40	41,61	43,40	59K	34
05/03/2025	-0,61%	-0,26	42,21	42,09	41,95	42,21	16K	22
28/02/2025	0,64%	0,27	42,47	42,20	42,20	42,47	34K	25
27/02/2025	0,09%	0,04	42,20	42,20	42,10	42,46	44K	113
26/02/2025	-0,05%	-0,02	42,16	42,20	42,16	42,20	51K	84
25/02/2025	-0,73%	-0,31	42,18	42,20	42,16	42,25	31K	56
24/02/2025	0,81%	0,34	42,49	42,15	42,15	42,63	27K	67
21/02/2025	-0,07%	-0,03	42,15	42,95	41,61	43,00	76K	150
20/02/2025	0,05%	0,02	42,18	42,17	42,15	42,48	74K	149
19/02/2025	-0,57%	-0,24	42,16	42,08	42,08	42,49	81K	136
18/02/2025	0,71%	0,30	42,40	42,10	41,50	42,41	129K	215
17/02/2025	-0,94%	-0,40	42,10	43,49	42,03	43,50	55K	141
14/02/2025	0,78%	0,33	42,50	42,17	42,02	42,50	24K	53
13/02/2025	-	-	42,17	42,41	42,01	42,41	59K	108

Date,Open,High,Low,Close,Volume
28-Aug-25,49.80,50.09,49.78,49.81,150613
27-Aug-25,49.81,49.81,49.80,49.80,83167
26-Aug-25,49.78,49.89,49.78,49.81,86352
25-Aug-25,50.08,50.08,49.78,49.89,54970
22-Aug-25,49.79,50.15,49.78,50.15,54087
21-Aug-25,49.78,50.15,49.78,49.95,75391
20-Aug-25,49.53,50.00,49.52,49.99,45856
19-Aug-25,49.49,49.99,47.50,49.99,359211
18-Aug-25,49.52,49.65,49.40,49.54,109474
15-Aug-25,49.53,49.67,49.53,49.67,24334
14-Aug-25,49.53,49.63,49.53,49.54,51566
13-Aug-25,49.53,49.65,49.53,49.53,53228
12-Aug-25,49.53,49.84,49.53,49.73,24193
11-Aug-25,49.86,50.00,49.44,49.57,141504
08-Aug-25,49.95,50.25,49.71,49.86,201305
07-Aug-25,49.96,50.27,49.95,49.99,44620
06-Aug-25,49.95,50.28,49.95,50.28,48605
05-Aug-25,49.96,50.34,49.95,50.30,98232
04-Aug-25,49.95,50.45,49.95,50.45,30456
01-Aug-25,46.84,50.43,46.84,50.40,116580
31-Jul-25,50.46,50.50,49.71,50.47,54460
30-Jul-25,49.96,50.48,49.95,50.48,25121
29-Jul-25,50.00,50.19,50.00,50.19,34622
28-Jul-25,50.19,50.20,49.73,50.00,44968
25-Jul-25,49.95,50.29,49.94,50.00,35696
24-Jul-25,49.96,50.48,49.95,50.01,48581
23-Jul-25,50.47,50.47,49.95,50.21,34140
22-Jul-25,49.95,50.22,49.95,50.00,51383
21-Jul-25,50.00,50.01,49.95,49.95,129098
18-Jul-25,50.00,50.05,49.95,50.04,40416
17-Jul-25,49.65,50.01,49.65,50.00,30207
16-Jul-25,48.95,50.00,48.95,49.99,60175
15-Jul-25,49.49,49.98,48.95,49.70,116849
14-Jul-25,48.05,50.00,46.25,48.96,382233
11-Jul-25,46.80,48.05,46.71,48.05,70405
10-Jul-25,47.18,47.90,46.71,47.90,70226
09-Jul-25,46.71,47.43,46.23,46.33,25803
08-Jul-25,46.30,48.50,46.23,46.24,34970
07-Jul-25,46.49,47.50,46.23,46.23,70678
04-Jul-25,47.98,48.89,45.23,46.49,96666
03-Jul-25,46.20,46.74,46.20,46.47,14838
02-Jul-25,46.20,46.31,46.20,46.25,48420
01-Jul-25,47.80,47.80,46.20,46.74,89073
27-Jun-25,46.95,47.10,46.95,46.95,16647
26-Jun-25,45.66,47.10,45.23,46.95,91373
25-Jun-25,47.29,47.31,45.86,46.60,24872
24-Jun-25,45.02,47.86,44.95,46.68,54541
23-Jun-25,45.23,47.89,44.95,44.99,51043
20-Jun-25,47.00,47.06,45.23,45.23,21624
18-Jun-25,44.97,46.00,44.97,45.86,24864
17-Jun-25,45.19,45.80,44.95,44.96,26406
16-Jun-25,45.10,45.20,44.84,44.95,78977
13-Jun-25,44.97,44.98,44.80,44.98,37356
12-Jun-25,44.83,45.09,44.80,44.96,30167
11-Jun-25,44.52,45.10,44.47,44.82,28055
10-Jun-25,44.26,44.60,44.10,44.47,27507
09-Jun-25,44.97,45.12,44.19,44.19,99788
06-Jun-25,45.13,45.15,44.97,44.97,41796
05-Jun-25,44.97,45.15,44.97,44.97,13459
04-Jun-25,45.15,45.15,44.97,44.97,35179
03-Jun-25,45.15,45.15,44.95,45.10,51914
02-Jun-25,44.79,45.27,42.78,45.15,72303
30-May-25,45.70,45.80,45.47,45.60,61873
29-May-25,45.70,45.70,45.47,45.61,31983
28-May-25,45.47,45.64,45.45,45.64,696221
27-May-25,45.05,45.65,45.05,45.47,49130
26-May-25,45.52,45.52,44.91,45.05,55108
23-May-25,45.47,45.69,45.47,45.49,35119
22-May-25,45.70,45.70,45.47,45.66,23622
21-May-25,45.70,45.70,45.44,45.51,68356
20-May-25,45.35,45.61,45.34,45.50,43284
19-May-25,45.34,45.61,45.34,45.34,34671
16-May-25,45.34,45.79,45.34,45.34,58411
15-May-25,45.34,45.56,45.34,45.51,37461
14-May-25,45.99,45.99,45.34,45.34,121287
13-May-25,45.63,45.99,45.63,45.79,60007
12-May-25,45.99,45.99,45.63,45.63,29921
09-May-25,46.30,46.30,45.63,45.68,26827
08-May-25,45.63,46.51,45.63,45.77,7503
07-May-25,45.50,45.83,45.30,45.83,88888
06-May-25,45.55,45.99,45.40,45.50,10801
05-May-25,45.67,45.67,45.30,45.55,76152
02-May-25,45.02,45.66,45.00,45.66,82864
30-Apr-25,45.37,45.68,45.32,45.66,24640
29-Apr-25,45.32,45.96,45.32,45.35,50376
28-Apr-25,45.95,46.04,45.32,45.40,79456
25-Apr-25,45.97,46.12,45.95,45.95,49988
24-Apr-25,45.55,46.12,45.54,45.96,101706
23-Apr-25,45.28,45.42,44.95,45.42,27660
22-Apr-25,44.80,45.40,44.80,45.29,166202
17-Apr-25,44.95,45.40,44.92,44.94,151646
16-Apr-25,45.55,45.55,44.92,45.30,176876
15-Apr-25,45.54,45.55,45.25,45.32,19413
14-Apr-25,44.92,45.51,44.92,45.50,66545
11-Apr-25,44.81,45.26,44.80,45.26,13627
10-Apr-25,45.43,45.55,44.80,44.80,22224
09-Apr-25,44.97,45.20,44.97,44.97,19309
08-Apr-25,45.00,45.41,44.97,45.00,17405
07-Apr-25,45.21,45.59,44.97,44.97,37775
04-Apr-25,45.89,45.89,45.07,45.21,11132
03-Apr-25,44.86,45.96,44.86,45.20,7366
02-Apr-25,44.80,46.17,44.80,45.00,17871
01-Apr-25,44.80,46.05,44.40,44.80,34434
31-Mar-25,45.48,45.48,45.02,45.18,47685
28-Mar-25,44.92,45.48,44.92,44.94,17263
27-Mar-25,44.92,45.00,44.92,44.92,36528
26-Mar-25,44.93,45.00,44.90,44.92,52086
25-Mar-25,44.90,44.99,44.75,44.91,33556
24-Mar-25,44.91,44.99,44.90,44.90,40315
21-Mar-25,44.90,44.96,44.90,44.91,31522
20-Mar-25,45.18,45.20,44.60,44.90,124949
19-Mar-25,45.15,45.20,44.30,45.18,10144
18-Mar-25,43.83,45.15,43.83,44.70,28403
17-Mar-25,43.57,43.90,43.49,43.90,22049
14-Mar-25,43.48,43.80,43.40,43.57,19140
13-Mar-25,43.50,43.50,43.40,43.40,23319
12-Mar-25,43.25,43.64,43.25,43.40,32762
11-Mar-25,43.88,43.89,43.23,43.30,69592
10-Mar-25,44.17,45.30,43.80,43.88,53364
07-Mar-25,43.23,45.44,42.24,44.17,38587
06-Mar-25,43.40,43.40,41.61,41.61,58814
05-Mar-25,42.09,42.21,41.95,42.21,15779
28-Feb-25,42.20,42.47,42.20,42.47,34027
27-Feb-25,42.20,42.46,42.10,42.20,44297
26-Feb-25,42.20,42.20,42.16,42.16,50685
25-Feb-25,42.20,42.25,42.16,42.18,30754
24-Feb-25,42.15,42.63,42.15,42.49,26553
21-Feb-25,42.95,43.00,41.61,42.15,76258
20-Feb-25,42.17,42.48,42.15,42.18,73971
19-Feb-25,42.08,42.49,42.08,42.16,80864
18-Feb-25,42.10,42.41,41.50,42.40,128746
17-Feb-25,43.49,43.50,42.03,42.10,54967
14-Feb-25,42.17,42.50,42.02,42.50,24071
13-Feb-25,42.41,42.41,42.01,42.17,59051

*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