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: RENT3

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20201,41%0,5136,7037,3636,4538,18241M24.177
22/05/2020-0,28%-0,1036,1935,8035,1436,86304M31.130
21/05/20202,80%0,9936,2935,5935,4437,75439M40.599
20/05/20200,66%0,2335,3035,4534,8736,36385M42.957
19/05/20204,66%1,5635,0733,5132,9036,05584M55.019
18/05/202010,96%3,3133,5131,1131,0333,91446M52.951
15/05/20203,11%0,9130,2028,9828,2431,00744M58.213
14/05/20207,25%1,9829,2927,0126,3129,29382M34.190
13/05/2020-0,73%-0,2027,3127,6026,6728,28258M32.835
12/05/2020-2,10%-0,5927,5128,4527,5129,20529M46.609
11/05/2020-5,23%-1,5528,1029,3227,8529,72398M49.495
08/05/2020-0,40%-0,1229,6530,5029,2730,82261M37.894
07/05/2020-8,40%-2,7329,7732,8629,7732,94577M62.677
06/05/2020-3,36%-1,1332,5033,8832,3034,24273M31.296
05/05/20200,66%0,2233,6334,0032,9534,92226M24.474
04/05/2020-2,28%-0,7833,4133,2432,4334,05219M27.835
30/04/2020-5,42%-1,9634,1935,3033,9335,73250M32.443
29/04/20202,70%0,9536,1535,7735,3036,46337M38.021
28/04/20205,07%1,7035,2034,8533,0235,30292M34.790
27/04/20201,58%0,5233,5034,0032,7334,73371M43.802
24/04/2020-5,72%-2,0032,9834,2630,5234,85459M55.197
23/04/2020-4,16%-1,5234,9837,0034,6138,19381M42.885
22/04/20207,35%2,5036,5034,1033,5737,10546M53.660
20/04/20206,15%1,9734,0031,2030,7235,00440M40.726
17/04/20208,36%2,4732,0330,4530,0832,21363M30.840
16/04/2020-1,86%-0,5629,5630,8829,3030,88317M36.734
15/04/2020-1,21%-0,3730,1229,8529,2931,85342M36.034
14/04/20202,49%0,7430,4930,5229,8531,50243M29.041
13/04/2020-1,33%-0,4029,7530,0028,6830,46271M36.185
09/04/2020-5,49%-1,7530,1532,1730,1033,60463M47.654
08/04/20209,17%2,6831,9029,4228,5433,48480M51.791
07/04/20204,36%1,2229,2230,8028,1231,40445M48.831
06/04/202020,12%4,6928,0025,1525,1129,07378M47.178
03/04/2020-10,83%-2,8323,3125,7722,5125,77316M40.842
02/04/202010,30%2,4426,1423,9523,1426,14256M36.999
01/04/2020-9,89%-2,6023,7025,4023,3225,40298M44.702
31/03/2020-8,36%-2,4026,3028,8425,5029,30305M38.727
30/03/2020-8,37%-2,6228,7031,5528,3431,79320M32.342
27/03/2020-9,71%-3,3731,3232,7030,3032,80389M33.126
26/03/20200,64%0,2234,6933,7532,0136,07522M45.825
25/03/202026,82%7,2934,4727,1026,8135,20287M34.707
24/03/202012,78%3,0827,1826,6024,8928,15467M54.984
23/03/2020-12,52%-3,4524,1027,5222,9528,11320M58.110
20/03/20205,64%1,4727,5527,0025,1128,65437M64.663
19/03/20209,26%2,2126,0822,0021,9128,50389M46.409
18/03/2020-13,83%-3,8323,8724,6820,6124,99556M78.469
17/03/20200,73%0,2027,7028,2225,9428,96632M61.604
16/03/2020-23,61%-8,5027,5030,2027,5031,37392M53.238
13/03/20209,09%3,0036,0038,5031,6639,60571M49.138
12/03/2020-15,30%-5,9633,0030,1029,0534,18395M27.785
11/03/2020-7,13%-2,9938,9640,8037,5041,51567M44.483
10/03/20205,40%2,1541,9541,1039,9942,32674M51.875
09/03/2020-11,65%-5,2539,8042,8038,5342,80700M59.741
06/03/2020-6,63%-3,2045,0546,1044,1546,45638M46.482
05/03/2020-5,02%-2,5548,2550,0946,4350,76422M32.930
04/03/20202,30%1,1450,8050,5050,1051,25305M25.779
03/03/2020-0,38%-0,1949,6649,0048,7651,60419M37.254
02/03/20200,63%0,3149,8548,9648,8050,43357M36.031
28/02/20200,39%0,1949,5449,3547,0649,54590M40.046
27/02/2020-2,53%-1,2849,3550,0349,3551,21326M32.784
26/02/2020-6,93%-3,7750,6351,2050,0552,00322M28.741
21/02/2020-0,58%-0,3254,4054,1353,6154,67166M15.651
20/02/2020-0,60%-0,3354,7254,5154,2155,00190M12.839
19/02/2020-0,45%-0,2555,0554,8054,6655,66237M15.097
18/02/20200,13%0,0755,3054,8154,3355,58159M15.943
17/02/20200,42%0,2355,2355,1554,8156,12217M15.232
14/02/2020-0,04%-0,0255,0054,9054,2255,19135M10.514
13/02/2020-0,83%-0,4655,0254,2754,0255,19176M13.691
12/02/20202,55%1,3855,4854,2453,3755,48305M19.199
11/02/20203,40%1,7854,1052,6852,3454,21192M15.527
10/02/2020-1,15%-0,6152,3253,9051,7653,90231M18.800
07/02/2020-1,69%-0,9152,9353,6752,1854,15257M19.252
06/02/2020-3,03%-1,6853,8455,7453,3056,28230M19.948
05/02/20200,95%0,5255,5255,3055,3056,21199M17.843
04/02/20200,99%0,5455,0055,1254,4255,50181M15.887
03/02/20201,55%0,8354,4653,6553,3355,35304M21.386
31/01/2020-0,37%-0,2053,6353,1552,9353,66253M20.854
30/01/2020-0,77%-0,4253,8354,1752,7454,17314M25.750
29/01/20202,55%1,3554,2552,9052,7854,55314M19.204
28/01/20202,84%1,4652,9051,4051,0353,20241M17.845
27/01/20200,06%0,0351,4450,4049,4052,14197M15.203
24/01/2020-0,64%-0,3351,4151,7051,1952,10228M11.500
23/01/20203,83%1,9151,7449,5248,7151,83373M22.840
22/01/20201,28%0,6349,8349,8049,0349,83118M11.838
21/01/2020-0,81%-0,4049,2049,4048,8149,81141M13.416
20/01/20200,22%0,1149,6049,2949,0549,97203M11.470
17/01/20200,69%0,3449,4949,2048,7549,49132M13.318
16/01/20201,95%0,9449,1548,6648,1049,15275M23.338
15/01/20200,02%0,0148,2148,0947,7648,46474M17.200
14/01/20200,42%0,2048,2047,8447,4548,20269M20.281
13/01/20200,31%0,1548,0048,1147,7348,39301M24.253
10/01/2020-1,99%-0,9747,8548,8847,6049,30218M14.854
09/01/20200,54%0,2648,8248,3648,1849,23154M16.331
08/01/2020-0,49%-0,2448,5648,9448,2249,48174M8.983
07/01/20200,97%0,4748,8048,2047,8848,80211M15.650
06/01/2020-1,17%-0,5748,3348,5547,8348,89178M17.276
03/01/2020-1,45%-0,7248,9049,0948,5549,75248M15.157
02/01/20204,66%2,2149,6248,2247,6149,62151M13.251
30/12/2019-1,15%-0,5547,4147,9647,3048,29129M10.741
27/12/2019-0,62%-0,3047,9648,2547,1848,28185M12.731
26/12/20193,12%1,4648,2646,8346,2348,55170M15.596
23/12/2019-2,13%-1,0246,8045,9445,3546,80141M10.926
20/12/2019-2,21%-1,0847,8248,9847,7148,98284M14.264
19/12/20191,18%0,5748,9048,0847,5949,36277M11.496
18/12/20192,18%1,0348,3347,3246,7748,33448M20.351
17/12/2019-0,42%-0,2047,3047,5246,7947,88151M15.754
16/12/20191,43%0,6747,5046,8646,7147,90205M14.083
13/12/20190,11%0,0546,8347,0046,3047,50206M17.937
12/12/20192,57%1,1746,7845,7545,6246,78149M13.875
11/12/20192,61%1,1645,6144,4544,4546,09169M14.618
10/12/2019-1,53%-0,6944,4545,1444,1045,19153M17.353
09/12/2019-1,23%-0,5645,1445,9344,8046,17119M12.177
06/12/20191,47%0,6645,7045,0444,8746,14143M13.779
05/12/20191,44%0,6445,0444,5844,0345,0490M9.713
04/12/2019-0,98%-0,4444,4044,9944,0645,50173M12.786
03/12/20190,63%0,2844,8444,7443,9045,07138M12.720
02/12/2019-1,07%-0,4844,5645,0044,1045,00148M17.599
29/11/20190,65%0,2945,0444,8544,1245,04147M13.415
28/11/20193,42%1,4844,7543,1043,0744,75180M12.195
27/11/2019-0,57%-0,2543,2743,5242,6243,7488M10.322
26/11/2019-1,23%-0,5443,5244,0642,5744,06264M21.420
25/11/2019-0,47%-0,2144,0644,2143,4444,33173M12.870
22/11/20192,19%0,9544,2743,3242,8244,27199M18.992
21/11/20195,61%2,3043,3241,0240,7243,32230M19.982
19/11/2019-0,32%-0,1341,0241,4340,5341,78181M13.194
18/11/2019-1,44%-0,6041,1542,0041,1542,17152M12.565
14/11/20191,43%0,5941,7541,2040,9441,99136M14.541
13/11/2019-0,31%-0,1341,1641,2040,7041,75181M16.513
12/11/2019-1,99%-0,8441,2941,8440,6942,19199M25.629
11/11/20191,40%0,5842,1341,4041,2442,28177M14.859
08/11/2019-1,89%-0,8041,5542,1341,0342,15178M20.105
07/11/20190,38%0,1642,3542,2941,7842,80352M18.906
06/11/20190,02%0,0142,1942,1841,6342,58227M21.912
05/11/2019--42,1842,4541,5642,47225M17.846


*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