Cotação atual, histórico e gráfico do papel: RENT3

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 RENT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,58%	-0,20	34,42	34,51	33,96	34,96	199M	15.054
25/08/2025	0,00%	0,00	34,62	34,70	34,53	35,18	142M	16.908
22/08/2025	5,87%	1,92	34,62	32,98	32,80	34,89	389M	34.226
21/08/2025	-1,62%	-0,54	32,70	33,03	32,70	33,48	150M	15.946
20/08/2025	-1,66%	-0,56	33,24	33,88	33,10	33,89	157M	16.358
19/08/2025	-3,10%	-1,08	33,80	34,28	33,62	34,50	272M	25.653
18/08/2025	1,93%	0,66	34,88	34,33	34,15	35,18	604M	22.606

15/08/2025	-0,52%	-0,18	34,22	34,52	33,89	34,84	343M	22.616
14/08/2025	-1,15%	-0,40	34,40	34,44	34,06	34,82	198M	19.305
13/08/2025	1,10%	0,38	34,80	34,25	34,01	35,45	516M	34.258
12/08/2025	-0,46%	-0,16	34,42	34,97	34,24	35,90	804M	41.271
11/08/2025	-2,32%	-0,82	34,58	35,03	34,35	35,27	242M	19.491
08/08/2025	-0,70%	-0,25	35,40	35,55	35,01	36,18	395M	24.306
07/08/2025	0,71%	0,25	35,65	35,75	34,95	36,09	587M	35.583
06/08/2025	2,34%	0,81	35,40	34,73	34,41	35,82	171M	20.536
05/08/2025	0,67%	0,23	34,59	34,28	34,08	34,75	116M	13.535
04/08/2025	-0,03%	-0,01	34,36	34,75	33,98	35,06	155M	19.131
01/08/2025	-0,75%	-0,26	34,37	35,37	34,04	36,01	330M	27.428
31/07/2025	-2,70%	-0,96	34,63	34,86	34,33	35,12	243M	26.336
30/07/2025	0,34%	0,12	35,59	35,08	34,65	36,03	315M	25.744
29/07/2025	0,85%	0,30	35,47	35,25	34,91	35,52	170M	15.515
28/07/2025	-2,79%	-1,01	35,17	36,00	34,90	36,30	204M	18.657
25/07/2025	0,58%	0,21	36,18	35,80	35,79	36,21	74M	9.005
24/07/2025	-0,72%	-0,26	35,97	36,06	35,70	36,29	109M	12.038
23/07/2025	1,20%	0,43	36,23	35,57	35,46	36,50	236M	15.144
22/07/2025	-0,06%	-0,02	35,80	35,97	35,72	36,41	110M	11.189
21/07/2025	0,06%	0,02	35,82	35,93	35,28	36,12	201M	16.542
18/07/2025	-4,18%	-1,56	35,80	36,60	35,56	37,13	344M	25.925
17/07/2025	0,97%	0,36	37,36	37,09	36,83	37,56	164M	17.818
16/07/2025	0,24%	0,09	37,00	37,07	36,33	37,15	134M	13.069
15/07/2025	1,23%	0,45	36,91	36,56	36,11	37,12	160M	14.245
14/07/2025	-0,55%	-0,20	36,46	36,62	35,74	36,75	194M	17.376
11/07/2025	-4,16%	-1,59	36,66	37,92	36,33	38,04	392M	25.740
10/07/2025	2,46%	0,92	38,25	36,74	36,09	38,76	570M	41.359
09/07/2025	-2,48%	-0,95	37,33	38,13	37,06	38,43	270M	21.446
08/07/2025	-1,06%	-0,41	38,28	39,08	38,03	39,11	211M	16.459
07/07/2025	-1,25%	-0,49	38,69	39,18	38,37	39,71	157M	13.532
04/07/2025	-0,18%	-0,07	39,18	38,84	38,68	39,40	135M	12.113
03/07/2025	2,51%	0,96	39,25	38,40	37,98	39,48	330M	25.721
02/07/2025	-5,76%	-2,34	38,29	40,69	37,98	40,76	619M	43.369
01/07/2025	0,20%	0,08	40,63	40,54	39,83	41,10	253M	17.670
27/06/2025	1,35%	0,54	40,55	39,84	39,82	41,43	575M	35.661
26/06/2025	-7,28%	-3,14	40,01	42,30	40,01	42,30	1.376M	49.917
25/06/2025	-0,83%	-0,36	43,15	43,25	42,88	43,68	215M	18.184
24/06/2025	2,59%	1,10	43,51	42,49	42,29	44,41	320M	20.988
23/06/2025	-1,96%	-0,85	42,41	43,14	41,99	43,14	289M	24.451
20/06/2025	-3,61%	-1,62	43,26	44,27	43,21	44,57	508M	18.508
18/06/2025	0,63%	0,28	44,88	44,50	44,32	45,03	203M	17.555
17/06/2025	-0,87%	-0,39	44,60	45,24	44,20	45,25	205M	16.999
16/06/2025	2,20%	0,97	44,99	44,59	44,30	45,75	400M	29.570
13/06/2025	-0,99%	-0,44	44,02	43,71	43,71	44,52	235M	20.661
12/06/2025	1,05%	0,46	44,46	43,89	43,54	44,58	125M	12.031
11/06/2025	0,02%	0,01	44,00	43,99	43,14	44,36	270M	16.859
10/06/2025	0,76%	0,33	43,99	44,15	43,74	44,45	283M	19.943
09/06/2025	-0,32%	-0,14	43,66	43,62	42,64	44,56	240M	16.804
06/06/2025	-0,90%	-0,40	43,80	44,35	43,16	44,78	726M	30.046
05/06/2025	1,14%	0,50	44,20	43,80	43,39	44,70	629M	30.400
04/06/2025	1,35%	0,58	43,70	43,43	42,66	43,79	379M	26.102
03/06/2025	-0,44%	-0,19	43,12	42,61	42,18	43,24	335M	25.070
02/06/2025	0,81%	0,35	43,31	43,30	42,38	44,20	333M	21.859
30/05/2025	-1,10%	-0,48	42,96	43,29	42,69	43,73	575M	22.965
29/05/2025	0,28%	0,12	43,44	42,95	42,95	44,35	396M	30.095
28/05/2025	1,57%	0,67	43,32	42,45	42,13	44,30	724M	33.442
27/05/2025	4,41%	1,80	42,65	42,05	41,78	43,26	601M	28.185
26/05/2025	0,64%	0,26	40,85	40,66	40,43	41,25	160M	9.416
23/05/2025	0,07%	0,03	40,59	40,12	38,40	40,83	292M	22.517
22/05/2025	0,50%	0,20	40,56	40,48	40,01	41,60	298M	25.065
21/05/2025	-3,21%	-1,34	40,36	41,45	39,95	41,45	683M	30.017
20/05/2025	-0,95%	-0,40	41,70	42,21	40,32	42,44	252M	26.394
19/05/2025	0,62%	0,26	42,10	41,94	41,68	43,17	396M	22.168
16/05/2025	2,67%	1,09	41,84	40,32	40,31	42,32	333M	22.297
15/05/2025	2,62%	1,04	40,75	39,92	39,90	41,06	299M	23.869
14/05/2025	-4,86%	-2,03	39,71	41,64	39,61	41,64	305M	25.227
13/05/2025	0,58%	0,24	41,74	41,61	41,48	42,74	335M	22.377
12/05/2025	1,22%	0,50	41,50	41,16	40,62	41,63	525M	31.470
09/05/2025	-6,61%	-2,90	41,00	43,86	40,82	44,58	516M	42.061
08/05/2025	4,30%	1,81	43,90	43,65	43,00	44,40	461M	23.908
07/05/2025	0,21%	0,09	42,09	42,23	41,33	42,28	310M	20.878
06/05/2025	-2,46%	-1,06	42,00	43,18	41,44	43,70	585M	32.983
05/05/2025	-0,09%	-0,04	43,06	43,15	42,73	43,26	589M	20.028
02/05/2025	0,33%	0,14	43,10	42,90	42,43	43,18	379M	21.938
30/04/2025	-0,51%	-0,22	42,96	42,95	41,85	43,66	456M	26.141
29/04/2025	0,28%	0,12	43,18	43,21	43,04	43,68	534M	24.291
28/04/2025	0,58%	0,25	43,06	42,99	42,33	43,70	490M	30.150
25/04/2025	2,91%	1,21	42,81	41,78	41,27	43,27	493M	32.713
24/04/2025	3,07%	1,24	41,60	40,60	40,23	42,00	323M	25.369
23/04/2025	3,09%	1,21	40,36	39,65	39,36	40,88	328M	28.850
22/04/2025	-2,73%	-1,10	39,15	39,80	39,03	40,02	465M	28.233
17/04/2025	3,87%	1,50	40,25	38,54	38,26	40,36	313M	21.975
16/04/2025	-1,65%	-0,65	38,75	39,30	38,48	39,62	456M	27.225
15/04/2025	0,36%	0,14	39,40	39,00	38,80	39,78	351M	25.285
14/04/2025	1,79%	0,69	39,26	39,30	38,57	39,73	350M	31.148
11/04/2025	3,13%	1,17	38,57	37,56	37,25	39,48	523M	34.486
10/04/2025	1,16%	0,43	37,40	36,68	36,30	37,59	380M	29.454
09/04/2025	3,56%	1,27	36,97	35,56	34,82	37,57	477M	48.212
08/04/2025	-0,31%	-0,11	35,70	36,17	35,68	36,80	428M	25.742
07/04/2025	-0,80%	-0,29	35,81	35,65	34,96	37,50	565M	40.513
04/04/2025	-3,06%	-1,14	36,10	36,30	35,59	36,55	374M	27.975
03/04/2025	2,17%	0,79	37,24	36,10	36,05	37,76	436M	30.251
02/04/2025	3,85%	1,35	36,45	35,10	35,08	36,67	499M	36.125
01/04/2025	4,50%	1,51	35,10	33,90	33,60	35,54	332M	25.483
31/03/2025	-2,58%	-0,89	33,59	34,17	33,07	34,38	224M	20.563
28/03/2025	-0,78%	-0,27	34,48	34,64	33,80	34,78	211M	18.823
27/03/2025	-0,20%	-0,07	34,75	34,74	34,16	35,55	336M	27.716
26/03/2025	4,75%	1,58	34,82	33,42	33,42	35,24	493M	32.649
25/03/2025	2,15%	0,70	33,24	32,61	32,61	33,93	220M	20.143
24/03/2025	-2,75%	-0,92	32,54	33,79	32,54	33,84	165M	17.446
21/03/2025	0,97%	0,32	33,46	33,22	33,06	33,63	384M	19.402
20/03/2025	-1,37%	-0,46	33,14	33,39	32,92	33,67	156M	19.337
19/03/2025	2,16%	0,71	33,60	32,89	32,64	33,94	435M	25.603
18/03/2025	-1,44%	-0,48	32,89	33,33	32,81	33,90	291M	21.281
17/03/2025	1,58%	0,52	33,37	33,00	32,68	33,87	382M	33.219
14/03/2025	5,09%	1,59	32,85	31,45	31,40	32,94	469M	40.387
13/03/2025	3,00%	0,91	31,26	30,34	30,25	31,49	302M	34.708
12/03/2025	1,10%	0,33	30,35	30,09	29,56	30,69	214M	24.672
11/03/2025	0,91%	0,27	30,02	29,75	29,62	30,18	254M	24.282
10/03/2025	-0,23%	-0,07	29,75	29,59	29,44	30,39	422M	35.921
07/03/2025	5,30%	1,50	29,82	28,00	27,90	30,14	399M	36.441
06/03/2025	0,78%	0,22	28,32	28,20	27,98	28,68	207M	26.923
05/03/2025	0,00%	0,00	28,10	28,75	27,29	28,82	234M	28.004
28/02/2025	1,81%	0,50	28,10	28,00	26,72	28,82	864M	64.611
27/02/2025	-0,14%	-0,04	27,60	27,67	27,33	28,10	568M	35.670
26/02/2025	-2,47%	-0,70	27,64	28,54	27,64	28,85	206M	24.792
25/02/2025	1,69%	0,47	28,34	28,03	27,67	28,48	309M	34.759
24/02/2025	-4,69%	-1,37	27,87	29,41	27,87	29,65	311M	32.404
21/02/2025	-3,66%	-1,11	29,24	30,42	28,77	30,42	451M	36.742
20/02/2025	-0,33%	-0,10	30,35	30,53	30,18	30,81	180M	20.453
19/02/2025	-4,84%	-1,55	30,45	31,31	30,44	31,56	210M	23.505
18/02/2025	-1,45%	-0,47	32,00	32,47	31,55	32,83	350M	30.107
17/02/2025	2,72%	0,86	32,47	31,83	31,57	33,31	443M	50.052
14/02/2025	6,29%	1,87	31,61	30,22	29,81	31,90	469M	44.227
13/02/2025	-3,06%	-0,94	29,74	30,45	29,23	30,49	383M	26.039
12/02/2025	-1,13%	-0,35	30,68	30,57	30,05	31,06	553M	41.905
11/02/2025	-	-	31,03	30,34	29,90	31,77	346M	30.383

Date,Open,High,Low,Close,Volume
26-Aug-25,34.51,34.96,33.96,34.42,198925013
25-Aug-25,34.70,35.18,34.53,34.62,142023558
22-Aug-25,32.98,34.89,32.80,34.62,388524591
21-Aug-25,33.03,33.48,32.70,32.70,150442923
20-Aug-25,33.88,33.89,33.10,33.24,156628223
19-Aug-25,34.28,34.50,33.62,33.80,272133201
18-Aug-25,34.33,35.18,34.15,34.88,603782129
15-Aug-25,34.52,34.84,33.89,34.22,343356665
14-Aug-25,34.44,34.82,34.06,34.40,197764288
13-Aug-25,34.25,35.45,34.01,34.80,515922401
12-Aug-25,34.97,35.90,34.24,34.42,803905166
11-Aug-25,35.03,35.27,34.35,34.58,241962655
08-Aug-25,35.55,36.18,35.01,35.40,394772041
07-Aug-25,35.75,36.09,34.95,35.65,586720379
06-Aug-25,34.73,35.82,34.41,35.40,171489214
05-Aug-25,34.28,34.75,34.08,34.59,115554216
04-Aug-25,34.75,35.06,33.98,34.36,154775294
01-Aug-25,35.37,36.01,34.04,34.37,329950598
31-Jul-25,34.86,35.12,34.33,34.63,243310605
30-Jul-25,35.08,36.03,34.65,35.59,314531557
29-Jul-25,35.25,35.52,34.91,35.47,170280899
28-Jul-25,36.00,36.30,34.90,35.17,204437917
25-Jul-25,35.80,36.21,35.79,36.18,73816957
24-Jul-25,36.06,36.29,35.70,35.97,109037599
23-Jul-25,35.57,36.50,35.46,36.23,236152531
22-Jul-25,35.97,36.41,35.72,35.80,110372211
21-Jul-25,35.93,36.12,35.28,35.82,201086141
18-Jul-25,36.60,37.13,35.56,35.80,343796704
17-Jul-25,37.09,37.56,36.83,37.36,164036838
16-Jul-25,37.07,37.15,36.33,37.00,134262553
15-Jul-25,36.56,37.12,36.11,36.91,160463957
14-Jul-25,36.62,36.75,35.74,36.46,193847173
11-Jul-25,37.92,38.04,36.33,36.66,392312020
10-Jul-25,36.74,38.76,36.09,38.25,569930488
09-Jul-25,38.13,38.43,37.06,37.33,270496758
08-Jul-25,39.08,39.11,38.03,38.28,211357571
07-Jul-25,39.18,39.71,38.37,38.69,156951878
04-Jul-25,38.84,39.40,38.68,39.18,134822846
03-Jul-25,38.40,39.48,37.98,39.25,330117603
02-Jul-25,40.69,40.76,37.98,38.29,618666255
01-Jul-25,40.54,41.10,39.83,40.63,253082841
27-Jun-25,39.84,41.43,39.82,40.55,574667492
26-Jun-25,42.30,42.30,40.01,40.01,1375644549
25-Jun-25,43.25,43.68,42.88,43.15,215491463
24-Jun-25,42.49,44.41,42.29,43.51,320156780
23-Jun-25,43.14,43.14,41.99,42.41,288896425
20-Jun-25,44.27,44.57,43.21,43.26,508180680
18-Jun-25,44.50,45.03,44.32,44.88,202941592
17-Jun-25,45.24,45.25,44.20,44.60,204828399
16-Jun-25,44.59,45.75,44.30,44.99,399927003
13-Jun-25,43.71,44.52,43.71,44.02,234907300
12-Jun-25,43.89,44.58,43.54,44.46,125174820
11-Jun-25,43.99,44.36,43.14,44.00,270486107
10-Jun-25,44.15,44.45,43.74,43.99,282546880
09-Jun-25,43.62,44.56,42.64,43.66,240153993
06-Jun-25,44.35,44.78,43.16,43.80,726274262
05-Jun-25,43.80,44.70,43.39,44.20,629093524
04-Jun-25,43.43,43.79,42.66,43.70,379450201
03-Jun-25,42.61,43.24,42.18,43.12,334919848
02-Jun-25,43.30,44.20,42.38,43.31,333161075
30-May-25,43.29,43.73,42.69,42.96,575358741
29-May-25,42.95,44.35,42.95,43.44,395535509
28-May-25,42.45,44.30,42.13,43.32,723664384
27-May-25,42.05,43.26,41.78,42.65,601005489
26-May-25,40.66,41.25,40.43,40.85,159858191
23-May-25,40.12,40.83,38.40,40.59,292415341
22-May-25,40.48,41.60,40.01,40.56,298389507
21-May-25,41.45,41.45,39.95,40.36,683201198
20-May-25,42.21,42.44,40.32,41.70,252386671
19-May-25,41.94,43.17,41.68,42.10,396394516
16-May-25,40.32,42.32,40.31,41.84,332882847
15-May-25,39.92,41.06,39.90,40.75,299258693
14-May-25,41.64,41.64,39.61,39.71,305449541
13-May-25,41.61,42.74,41.48,41.74,334757785
12-May-25,41.16,41.63,40.62,41.50,525493599
09-May-25,43.86,44.58,40.82,41.00,515997197
08-May-25,43.65,44.40,43.00,43.90,461025196
07-May-25,42.23,42.28,41.33,42.09,309766569
06-May-25,43.18,43.70,41.44,42.00,584879308
05-May-25,43.15,43.26,42.73,43.06,588858213
02-May-25,42.90,43.18,42.43,43.10,378577411
30-Apr-25,42.95,43.66,41.85,42.96,456177017
29-Apr-25,43.21,43.68,43.04,43.18,534283007
28-Apr-25,42.99,43.70,42.33,43.06,490415982
25-Apr-25,41.78,43.27,41.27,42.81,493019284
24-Apr-25,40.60,42.00,40.23,41.60,323326580
23-Apr-25,39.65,40.88,39.36,40.36,327810364
22-Apr-25,39.80,40.02,39.03,39.15,465112107
17-Apr-25,38.54,40.36,38.26,40.25,312696680
16-Apr-25,39.30,39.62,38.48,38.75,455763374
15-Apr-25,39.00,39.78,38.80,39.40,351237362
14-Apr-25,39.30,39.73,38.57,39.26,349978593
11-Apr-25,37.56,39.48,37.25,38.57,523231233
10-Apr-25,36.68,37.59,36.30,37.40,380287222
09-Apr-25,35.56,37.57,34.82,36.97,477427077
08-Apr-25,36.17,36.80,35.68,35.70,427542931
07-Apr-25,35.65,37.50,34.96,35.81,564764243
04-Apr-25,36.30,36.55,35.59,36.10,374043091
03-Apr-25,36.10,37.76,36.05,37.24,435736578
02-Apr-25,35.10,36.67,35.08,36.45,498570405
01-Apr-25,33.90,35.54,33.60,35.10,332405625
31-Mar-25,34.17,34.38,33.07,33.59,224144528
28-Mar-25,34.64,34.78,33.80,34.48,210576241
27-Mar-25,34.74,35.55,34.16,34.75,335996508
26-Mar-25,33.42,35.24,33.42,34.82,493181943
25-Mar-25,32.61,33.93,32.61,33.24,220008862
24-Mar-25,33.79,33.84,32.54,32.54,165463110
21-Mar-25,33.22,33.63,33.06,33.46,383626359
20-Mar-25,33.39,33.67,32.92,33.14,155532585
19-Mar-25,32.89,33.94,32.64,33.60,435480355
18-Mar-25,33.33,33.90,32.81,32.89,290943469
17-Mar-25,33.00,33.87,32.68,33.37,381734530
14-Mar-25,31.45,32.94,31.40,32.85,469051381
13-Mar-25,30.34,31.49,30.25,31.26,302270244
12-Mar-25,30.09,30.69,29.56,30.35,213580051
11-Mar-25,29.75,30.18,29.62,30.02,254390282
10-Mar-25,29.59,30.39,29.44,29.75,422103194
07-Mar-25,28.00,30.14,27.90,29.82,399159290
06-Mar-25,28.20,28.68,27.98,28.32,207080163
05-Mar-25,28.75,28.82,27.29,28.10,233933299
28-Feb-25,28.00,28.82,26.72,28.10,863526696
27-Feb-25,27.67,28.10,27.33,27.60,568034399
26-Feb-25,28.54,28.85,27.64,27.64,206302952
25-Feb-25,28.03,28.48,27.67,28.34,309246407
24-Feb-25,29.41,29.65,27.87,27.87,310700891
21-Feb-25,30.42,30.42,28.77,29.24,450975816
20-Feb-25,30.53,30.81,30.18,30.35,179807079
19-Feb-25,31.31,31.56,30.44,30.45,209704037
18-Feb-25,32.47,32.83,31.55,32.00,350040385
17-Feb-25,31.83,33.31,31.57,32.47,442536466
14-Feb-25,30.22,31.90,29.81,31.61,469125417
13-Feb-25,30.45,30.49,29.23,29.74,383199980
12-Feb-25,30.57,31.06,30.05,30.68,553152929
11-Feb-25,30.34,31.77,29.90,31.03,345707568

*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: RENT3