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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-0,14%-0,1285,0085,2084,7085,60132K129
17/04/2019-0,42%-0,3685,1285,3985,1085,77243K122
16/04/20190,15%0,1385,4885,4185,0085,90238K143
15/04/20190,64%0,5485,3585,0184,6686,00449K278
12/04/2019-0,22%-0,1984,8185,0084,3585,56156K124
11/04/20191,41%1,1885,0083,8283,8285,00149K93
10/04/2019-0,33%-0,2883,8284,4683,8284,46158K91
09/04/2019-0,93%-0,7984,1084,8884,1084,88196K107
08/04/20190,18%0,1584,8984,7484,0384,89130K105
05/04/20190,88%0,7484,7484,8984,0084,89163K121
04/04/2019-0,65%-0,5584,0084,9983,8085,61217K159
03/04/20190,04%0,0384,5584,5483,8084,55236K112
02/04/2019-0,02%-0,0284,5284,5384,4084,54117K77
01/04/2019-0,55%-0,4784,5484,5484,2089,92174K122
29/03/20190,13%0,1185,0184,3184,3186,20221K143
28/03/2019-0,15%-0,1384,9085,0084,1686,00320K152
27/03/2019-0,51%-0,4485,0385,0184,3085,44170K96
26/03/20190,43%0,3785,4785,1085,0585,50177K121
25/03/2019-0,53%-0,4585,1085,5684,5585,99221K169
22/03/2019-0,98%-0,8585,5586,4585,4186,45189K115
21/03/20190,47%0,4086,4086,0186,0186,40180K105
20/03/20190,87%0,7486,0085,5385,5386,00133K115
19/03/20190,42%0,3685,2684,9084,5585,53146K121
18/03/20190,02%0,0284,9084,9984,5885,14300K179
15/03/2019-0,08%-0,0784,8884,9984,6184,99126K102
14/03/2019-0,06%-0,0584,9585,0084,7485,00155K76
13/03/20190,95%0,8085,0084,2584,0085,00157K109
12/03/20190,27%0,2384,2083,9683,7584,55246K132
11/03/20190,78%0,6583,9783,3383,3283,98409K235
08/03/20190,04%0,0383,3283,2982,8284,00592K171
07/03/20191,08%0,8983,2982,6082,5883,98157K137
06/03/20190,23%0,1982,4082,3082,1982,55225K85
01/03/20190,26%0,2182,2181,9981,7082,30368K242
28/02/20190,00%0,0082,0081,9981,9082,48526K255
27/02/20190,00%0,0082,0081,9081,5082,30331K231
26/02/20191,17%0,9582,0081,3881,2282,00251K200
25/02/2019-0,28%-0,2381,0581,5680,5081,59398K324
22/02/20190,52%0,4281,2881,0079,5081,80644K348
21/02/20190,51%0,4180,8680,9980,5280,99391K403
20/02/2019-2,12%-1,7480,4582,1780,0682,271M531
19/02/2019-0,02%-0,0282,1982,3181,2082,31929K477
18/02/2019-0,23%-0,1982,2182,3282,0082,50498K196
15/02/2019-0,10%-0,0882,4082,2181,8882,48578K328
14/02/2019-0,02%-0,0282,4882,6782,1582,97220K168
13/02/2019-0,06%-0,0582,5082,8982,4082,89198K135
12/02/20190,36%0,3082,5582,2582,2582,94179K105
11/02/2019-0,18%-0,1582,2582,4582,2582,81304K177
08/02/2019-0,35%-0,2982,4082,6982,1782,99235K137
07/02/2019-0,73%-0,6182,6983,3082,0083,38204K156
06/02/20190,10%0,0883,3083,2582,3183,47229K151
05/02/20190,27%0,2283,2282,8182,5383,25191K136
04/02/20190,00%0,0083,0083,0082,0783,04128K112
01/02/20190,76%0,6383,0082,3782,0683,00210K130
31/01/2019-0,25%-0,2182,3782,5882,0682,99265K235
30/01/20190,68%0,5682,5881,9481,9482,89284K144
29/01/20190,02%0,0282,0282,0081,9082,46329K241
28/01/2019-0,56%-0,4682,0082,4482,0082,45346K207
24/01/20190,07%0,0682,4682,6582,2082,99243K186
23/01/2019-0,39%-0,3282,4082,6182,1582,87219K152
22/01/20190,29%0,2482,7282,4882,2182,88168K149
21/01/2019-0,60%-0,5082,4882,3081,5282,65374K224
18/01/20191,21%0,9982,9882,0081,0082,98394K216
17/01/2019-0,56%-0,4681,9982,4581,9082,50317K229
16/01/20190,18%0,1582,4582,9982,0582,99325K228
15/01/20190,00%0,0082,3082,1482,0282,99434K293
14/01/2019-1,20%-1,0082,3083,3082,0583,50576K236
11/01/20190,36%0,3083,3083,2680,0083,30520K285
10/01/2019-0,62%-0,5283,0083,6083,0083,60249K132
09/01/2019-0,57%-0,4883,5283,9983,0083,99379K251
08/01/20190,16%0,1384,0083,8783,1084,08351K200
07/01/2019-0,17%-0,1483,8784,2083,5184,34444K184
04/01/2019-0,25%-0,2184,0184,4983,9885,00505K232
03/01/20190,39%0,3384,2283,8783,3184,44210K150
02/01/2019-0,96%-0,8183,8984,6483,0084,64166K147
28/12/20181,73%1,4484,7083,7483,7484,72135K111
27/12/2018-0,29%-0,2483,2683,4083,2683,74192K115
26/12/20182,24%1,8383,5082,0081,0783,50684K379
21/12/2018-1,01%-0,8381,6782,7480,5082,75645K805
20/12/2018-0,58%-0,4882,5082,9882,2583,45281K237
19/12/2018-0,35%-0,2982,9883,3082,0083,57397K168
18/12/2018-1,09%-0,9283,2784,1182,9484,27617K397
17/12/20180,27%0,2384,1983,9783,9684,92147K150
14/12/20180,00%0,0083,9684,0183,9684,39242K129
13/12/2018-0,05%-0,0483,9683,9983,7084,40173K84
12/12/2018-0,23%-0,1984,0084,1983,6184,44134K91
11/12/2018-0,11%-0,0984,1984,1983,5384,20132K103
10/12/20180,01%0,0184,2884,3083,5084,84351K231
07/12/2018-0,21%-0,1884,2784,4484,1384,69273K178
06/12/2018-0,55%-0,4784,4584,9084,0084,90169K153
05/12/20180,20%0,1784,9284,3084,3084,95183K159
04/12/2018-0,06%-0,0584,7584,8184,2185,29309K132
03/12/2018-0,27%-0,2384,8084,9084,3685,14185K175
30/11/20180,04%0,0385,0385,0084,6085,37170K140
29/11/20181,13%0,9585,0083,9983,5285,38283K108
28/11/20180,13%0,1184,0583,9683,4084,06361K207
27/11/20181,02%0,8583,9483,2183,2184,00379K147
26/11/2018-1,10%-0,9283,0984,9483,0984,94428K323
23/11/2018-0,95%-0,8184,0185,0083,8585,31439K311
22/11/2018-0,70%-0,6084,8285,4184,7085,41358K206
21/11/20181,27%1,0785,4284,3584,3585,49805K340
19/11/20180,57%0,4884,3583,8783,3784,49383K220


*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
 editar cadastro  deslogar