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
29/11/2023	0,29%	0,17	59,23	59,06	58,95	59,85	373M	22.712
28/11/2023	0,10%	0,06	59,06	59,10	58,30	59,47	362M	23.295
27/11/2023	-1,34%	-0,80	59,00	60,11	58,33	60,28	343M	28.035
24/11/2023	-1,52%	-0,92	59,80	60,25	59,48	60,63	222M	15.018
23/11/2023	0,86%	0,52	60,72	60,20	59,74	60,99	222M	18.216
22/11/2023	0,27%	0,16	60,20	60,72	60,18	61,45	389M	27.937
21/11/2023	-1,38%	-0,84	60,04	60,88	59,17	61,09	251M	25.576
20/11/2023	0,13%	0,08	60,88	60,87	60,16	61,27	334M	20.880
17/11/2023	-0,16%	-0,10	60,80	61,40	60,37	61,48	511M	29.652
16/11/2023	3,22%	1,90	60,90	59,34	58,93	61,28	707M	45.074
14/11/2023	6,69%	3,70	59,00	56,55	56,55	60,47	982M	57.215

13/11/2023	-2,43%	-1,38	55,30	56,60	55,30	56,60	302M	14.616
10/11/2023	2,59%	1,43	56,68	55,87	55,36	57,09	517M	31.728
09/11/2023	-0,45%	-0,25	55,25	56,00	54,95	56,17	342M	20.029
08/11/2023	0,29%	0,16	55,50	55,47	55,05	56,17	303M	19.371
07/11/2023	2,46%	1,33	55,34	53,87	53,82	55,43	460M	28.311
06/11/2023	-1,46%	-0,80	54,01	55,45	53,90	55,70	348M	21.022
03/11/2023	5,57%	2,89	54,81	53,73	53,50	55,40	831M	45.992
01/11/2023	2,06%	1,05	51,92	51,33	50,80	52,27	504M	33.663
31/10/2023	1,11%	0,56	50,87	50,26	50,26	51,32	376M	17.630
30/10/2023	-0,26%	-0,13	50,31	50,67	50,02	51,45	311M	21.213
27/10/2023	-3,45%	-1,80	50,44	51,91	50,28	52,36	240M	16.695
26/10/2023	1,71%	0,88	52,24	51,76	51,52	52,60	404M	20.668
25/10/2023	-2,38%	-1,25	51,36	52,60	51,24	52,60	290M	18.177
24/10/2023	1,72%	0,89	52,61	52,12	52,02	52,88	379M	23.771
23/10/2023	1,41%	0,72	51,72	50,61	50,18	52,53	646M	32.470
20/10/2023	-0,14%	-0,07	51,00	50,64	50,15	51,05	458M	27.047
19/10/2023	0,00%	0,00	51,07	50,67	50,61	51,86	414M	27.686
18/10/2023	-3,62%	-1,92	51,07	52,30	50,77	52,55	534M	31.412
17/10/2023	-0,67%	-0,36	52,99	52,71	52,38	53,85	385M	24.156
16/10/2023	-0,82%	-0,44	53,35	54,19	53,00	54,32	200M	16.521
13/10/2023	-3,24%	-1,80	53,79	55,48	53,76	55,48	422M	27.666
11/10/2023	-0,86%	-0,48	55,59	56,20	55,14	56,41	238M	18.306
10/10/2023	2,50%	1,37	56,07	55,00	54,77	56,37	279M	18.959
09/10/2023	0,26%	0,14	54,70	54,08	53,74	55,18	295M	19.120
06/10/2023	-1,69%	-0,94	54,56	54,80	53,42	55,06	748M	36.762
05/10/2023	-0,07%	-0,04	55,50	55,55	54,90	56,12	293M	17.656
04/10/2023	0,80%	0,44	55,54	55,27	55,21	56,05	357M	23.375
03/10/2023	-2,48%	-1,40	55,10	55,85	54,98	56,23	422M	29.173
02/10/2023	-3,52%	-2,06	56,50	58,24	56,27	58,26	382M	22.421
29/09/2023	2,52%	1,44	58,56	57,87	57,70	58,96	767M	26.849
28/09/2023	0,94%	0,53	57,12	56,00	55,65	57,40	360M	19.095
27/09/2023	-1,31%	-0,75	56,59	57,84	55,38	58,15	532M	33.196
26/09/2023	-0,92%	-0,53	57,34	57,41	56,59	57,78	430M	25.204
25/09/2023	-0,48%	-0,28	57,87	58,15	57,87	58,54	243M	13.608
22/09/2023	-0,62%	-0,36	58,15	58,59	57,78	58,91	326M	21.208
21/09/2023	-2,08%	-1,24	58,51	58,58	57,69	59,08	457M	31.558
20/09/2023	-0,25%	-0,15	59,75	60,27	59,75	61,11	283M	19.663
19/09/2023	-0,10%	-0,06	59,90	59,60	59,30	60,33	474M	19.403
18/09/2023	-0,56%	-0,34	59,96	60,43	59,94	61,18	266M	20.918
15/09/2023	-2,46%	-1,52	60,30	61,80	59,84	61,91	635M	28.064
14/09/2023	-1,76%	-1,11	61,82	62,80	61,21	63,03	337M	19.704
13/09/2023	1,22%	0,76	62,93	62,56	61,87	64,05	286M	15.666
12/09/2023	1,52%	0,93	62,17	61,15	60,85	62,50	303M	14.655
11/09/2023	1,47%	0,89	61,24	60,58	60,01	61,65	328M	17.897
08/09/2023	-0,40%	-0,24	60,35	60,63	60,05	61,09	378M	19.253
06/09/2023	-2,60%	-1,62	60,59	62,22	60,42	62,60	402M	19.788
05/09/2023	-1,80%	-1,14	62,21	62,37	61,91	63,06	242M	15.823
04/09/2023	-0,60%	-0,38	63,35	63,49	63,13	64,30	121M	8.802
01/09/2023	0,76%	0,48	63,73	63,75	63,36	64,53	425M	19.495
31/08/2023	-0,35%	-0,22	63,25	63,10	61,90	64,14	670M	29.393
30/08/2023	-0,27%	-0,17	63,47	64,00	63,07	64,10	198M	12.534
29/08/2023	1,24%	0,78	63,64	63,08	62,95	64,28	251M	17.624
28/08/2023	-0,24%	-0,15	62,86	63,27	62,12	63,32	257M	14.975
25/08/2023	-3,85%	-2,52	63,01	65,53	62,77	65,68	326M	24.031
24/08/2023	-1,31%	-0,87	65,53	66,23	65,48	66,56	408M	21.112
23/08/2023	2,63%	1,70	66,40	64,85	64,27	67,03	599M	28.665
22/08/2023	3,52%	2,20	64,70	62,88	62,68	64,78	420M	24.319
21/08/2023	-0,75%	-0,47	62,50	62,34	61,92	62,90	335M	18.056
18/08/2023	0,35%	0,22	62,97	62,48	62,08	63,62	514M	24.923
17/08/2023	-2,09%	-1,34	62,75	63,93	62,74	64,68	448M	29.466
16/08/2023	-1,38%	-0,90	64,09	64,10	63,95	66,05	456M	31.630
15/08/2023	1,12%	0,72	64,99	63,59	62,87	65,74	648M	35.806
14/08/2023	-3,51%	-2,34	64,27	66,97	63,87	66,97	405M	21.644
11/08/2023	0,09%	0,06	66,61	66,55	66,03	67,05	230M	14.810
10/08/2023	0,50%	0,33	66,55	67,00	66,35	68,08	325M	16.673
09/08/2023	-0,23%	-0,15	66,22	66,21	65,76	66,74	320M	26.011
08/08/2023	-0,03%	-0,02	66,37	66,00	65,31	66,55	219M	14.049
07/08/2023	-0,94%	-0,63	66,39	67,40	66,11	67,41	182M	9.274
04/08/2023	0,45%	0,30	67,02	66,71	66,15	68,03	258M	18.074
03/08/2023	-1,37%	-0,93	66,72	68,10	66,40	68,37	448M	29.126
02/08/2023	0,22%	0,15	67,65	67,49	66,58	67,85	262M	16.106
01/08/2023	0,42%	0,28	67,50	66,70	66,32	67,71	230M	17.603
31/07/2023	0,72%	0,48	67,22	67,04	66,44	67,66	400M	23.930
28/07/2023	0,89%	0,59	66,74	66,32	65,81	66,81	253M	15.495
27/07/2023	-2,79%	-1,90	66,15	68,00	65,81	68,93	439M	28.053
26/07/2023	-0,16%	-0,11	68,05	68,06	67,33	68,32	346M	21.751
25/07/2023	-2,00%	-1,39	68,16	70,37	68,07	70,37	423M	28.334
24/07/2023	-1,11%	-0,78	69,55	70,10	69,15	70,69	373M	23.994
21/07/2023	0,50%	0,35	70,33	69,60	69,05	70,98	387M	22.338
20/07/2023	0,75%	0,52	69,98	69,94	69,42	70,45	259M	15.654
19/07/2023	0,32%	0,22	69,46	69,24	67,61	69,81	335M	19.851
18/07/2023	-0,20%	-0,14	69,24	69,59	68,42	69,93	231M	14.540
17/07/2023	1,31%	0,90	69,38	68,61	68,04	69,61	278M	18.614
14/07/2023	-2,34%	-1,64	68,48	70,29	68,40	70,29	388M	20.388
13/07/2023	-0,11%	-0,08	70,12	70,78	69,79	71,41	467M	20.176
12/07/2023	1,05%	0,73	70,20	70,29	69,90	70,75	573M	23.896
11/07/2023	-0,37%	-0,26	69,47	69,31	67,56	69,47	375M	20.887
10/07/2023	-0,58%	-0,41	69,73	69,90	68,89	70,02	296M	22.326
07/07/2023	1,29%	0,89	70,14	69,29	69,19	70,74	406M	21.933
06/07/2023	-0,90%	-0,63	69,25	69,08	68,30	69,76	450M	29.439
05/07/2023	1,35%	0,93	69,88	68,68	67,94	70,30	306M	23.631
04/07/2023	-0,26%	-0,18	68,95	68,68	68,68	69,95	249M	14.951
03/07/2023	0,92%	0,63	69,13	68,74	67,68	69,35	257M	18.049
30/06/2023	0,29%	0,20	68,50	68,77	67,79	69,36	813M	40.362
29/06/2023	2,94%	1,95	68,30	67,02	66,57	68,30	1.875M	32.076
28/06/2023	-0,33%	-0,22	66,35	66,40	65,96	67,24	624M	36.153
27/06/2023	-1,38%	-0,93	66,57	67,00	65,01	67,24	814M	45.030
26/06/2023	0,00%	0,00	67,50	67,42	66,78	68,18	336M	22.586
23/06/2023	-0,52%	-0,35	67,50	68,00	67,29	68,52	416M	22.087
22/06/2023	0,70%	0,47	67,85	66,84	65,86	68,11	331M	26.106
21/06/2023	0,46%	0,31	67,38	67,09	66,25	67,38	370M	18.667
20/06/2023	-0,81%	-0,55	67,07	67,50	66,53	67,62	375M	19.835
19/06/2023	3,90%	2,54	67,62	65,00	64,66	67,62	562M	23.820
16/06/2023	-2,34%	-1,56	65,08	64,50	64,31	65,97	1.134M	40.358
15/06/2023	-0,66%	-0,44	66,64	67,03	66,48	67,66	508M	24.936
14/06/2023	1,91%	1,26	67,08	66,18	65,71	67,19	602M	27.248
13/06/2023	-2,10%	-1,41	65,82	67,70	65,25	67,70	737M	42.638
12/06/2023	-1,39%	-0,95	67,23	68,61	67,10	69,00	456M	25.646
09/06/2023	0,93%	0,63	68,18	68,25	67,82	70,02	736M	36.247
07/06/2023	-0,37%	-0,25	67,55	67,59	66,76	68,89	463M	27.568
06/06/2023	1,97%	1,31	67,80	66,40	66,21	68,36	580M	29.905
05/06/2023	0,51%	0,34	66,49	65,72	65,58	66,80	309M	20.233
02/06/2023	0,95%	0,62	66,15	66,08	65,84	68,53	495M	32.354
01/06/2023	5,63%	3,49	65,53	62,76	62,50	66,30	569M	37.183
31/05/2023	-1,85%	-1,17	62,04	63,41	62,04	63,41	1.279M	30.890
30/05/2023	-1,59%	-1,02	63,21	65,00	62,81	65,33	544M	23.235
29/05/2023	-0,02%	-0,01	64,23	64,24	63,68	64,45	164M	10.973
26/05/2023	0,47%	0,30	64,24	64,91	63,32	65,25	376M	25.669
25/05/2023	2,01%	1,26	63,94	64,31	63,23	66,32	763M	46.663
24/05/2023	-0,51%	-0,32	62,68	62,59	61,95	63,59	592M	26.486
23/05/2023	-0,49%	-0,31	63,00	62,96	62,22	64,20	498M	27.745
22/05/2023	0,00%	0,00	63,31	63,13	63,13	64,77	603M	24.638
19/05/2023	-	-	63,31	63,30	62,43	63,66	727M	28.009

Date,Open,High,Low,Close,Volume
29-Nov-23,59.06,59.85,58.95,59.23,372900695
28-Nov-23,59.10,59.47,58.30,59.06,362414679
27-Nov-23,60.11,60.28,58.33,59.00,342529556
24-Nov-23,60.25,60.63,59.48,59.80,222287518
23-Nov-23,60.20,60.99,59.74,60.72,221994142
22-Nov-23,60.72,61.45,60.18,60.20,388668860
21-Nov-23,60.88,61.09,59.17,60.04,250752628
20-Nov-23,60.87,61.27,60.16,60.88,334391243
17-Nov-23,61.40,61.48,60.37,60.80,510614377
16-Nov-23,59.34,61.28,58.93,60.90,707290347
14-Nov-23,56.55,60.47,56.55,59.00,981740031
13-Nov-23,56.60,56.60,55.30,55.30,302016908
10-Nov-23,55.87,57.09,55.36,56.68,517135203
09-Nov-23,56.00,56.17,54.95,55.25,341727907
08-Nov-23,55.47,56.17,55.05,55.50,302552085
07-Nov-23,53.87,55.43,53.82,55.34,460222476
06-Nov-23,55.45,55.70,53.90,54.01,347854528
03-Nov-23,53.73,55.40,53.50,54.81,831350078
01-Nov-23,51.33,52.27,50.80,51.92,503506448
31-Oct-23,50.26,51.32,50.26,50.87,376187239
30-Oct-23,50.67,51.45,50.02,50.31,310853969
27-Oct-23,51.91,52.36,50.28,50.44,239792671
26-Oct-23,51.76,52.60,51.52,52.24,404496819
25-Oct-23,52.60,52.60,51.24,51.36,289790440
24-Oct-23,52.12,52.88,52.02,52.61,378747346
23-Oct-23,50.61,52.53,50.18,51.72,645824659
20-Oct-23,50.64,51.05,50.15,51.00,458421512
19-Oct-23,50.67,51.86,50.61,51.07,413587192
18-Oct-23,52.30,52.55,50.77,51.07,534416382
17-Oct-23,52.71,53.85,52.38,52.99,384891634
16-Oct-23,54.19,54.32,53.00,53.35,199500399
13-Oct-23,55.48,55.48,53.76,53.79,422040875
11-Oct-23,56.20,56.41,55.14,55.59,237575566
10-Oct-23,55.00,56.37,54.77,56.07,278654544
09-Oct-23,54.08,55.18,53.74,54.70,295079147
06-Oct-23,54.80,55.06,53.42,54.56,748323538
05-Oct-23,55.55,56.12,54.90,55.50,292694001
04-Oct-23,55.27,56.05,55.21,55.54,356941226
03-Oct-23,55.85,56.23,54.98,55.10,421747595
02-Oct-23,58.24,58.26,56.27,56.50,382302874
29-Sep-23,57.87,58.96,57.70,58.56,767470873
28-Sep-23,56.00,57.40,55.65,57.12,360009773
27-Sep-23,57.84,58.15,55.38,56.59,532240979
26-Sep-23,57.41,57.78,56.59,57.34,430092968
25-Sep-23,58.15,58.54,57.87,57.87,242932545
22-Sep-23,58.59,58.91,57.78,58.15,326346485
21-Sep-23,58.58,59.08,57.69,58.51,457276759
20-Sep-23,60.27,61.11,59.75,59.75,283219142
19-Sep-23,59.60,60.33,59.30,59.90,473987021
18-Sep-23,60.43,61.18,59.94,59.96,265858789
15-Sep-23,61.80,61.91,59.84,60.30,634905867
14-Sep-23,62.80,63.03,61.21,61.82,337060120
13-Sep-23,62.56,64.05,61.87,62.93,285516505
12-Sep-23,61.15,62.50,60.85,62.17,302531160
11-Sep-23,60.58,61.65,60.01,61.24,328345809
08-Sep-23,60.63,61.09,60.05,60.35,377983879
06-Sep-23,62.22,62.60,60.42,60.59,401588645
05-Sep-23,62.37,63.06,61.91,62.21,241679184
04-Sep-23,63.49,64.30,63.13,63.35,121426138
01-Sep-23,63.75,64.53,63.36,63.73,424534301
31-Aug-23,63.10,64.14,61.90,63.25,670360474
30-Aug-23,64.00,64.10,63.07,63.47,197892687
29-Aug-23,63.08,64.28,62.95,63.64,251336632
28-Aug-23,63.27,63.32,62.12,62.86,256673687
25-Aug-23,65.53,65.68,62.77,63.01,326333378
24-Aug-23,66.23,66.56,65.48,65.53,408130555
23-Aug-23,64.85,67.03,64.27,66.40,598877607
22-Aug-23,62.88,64.78,62.68,64.70,419641471
21-Aug-23,62.34,62.90,61.92,62.50,335081739
18-Aug-23,62.48,63.62,62.08,62.97,514096078
17-Aug-23,63.93,64.68,62.74,62.75,447538167
16-Aug-23,64.10,66.05,63.95,64.09,455703117
15-Aug-23,63.59,65.74,62.87,64.99,648064388
14-Aug-23,66.97,66.97,63.87,64.27,404549943
11-Aug-23,66.55,67.05,66.03,66.61,229971579
10-Aug-23,67.00,68.08,66.35,66.55,324609996
09-Aug-23,66.21,66.74,65.76,66.22,319623655
08-Aug-23,66.00,66.55,65.31,66.37,219467657
07-Aug-23,67.40,67.41,66.11,66.39,182404300
04-Aug-23,66.71,68.03,66.15,67.02,257885028
03-Aug-23,68.10,68.37,66.40,66.72,447744476
02-Aug-23,67.49,67.85,66.58,67.65,261651946
01-Aug-23,66.70,67.71,66.32,67.50,230042924
31-Jul-23,67.04,67.66,66.44,67.22,399734373
28-Jul-23,66.32,66.81,65.81,66.74,252661226
27-Jul-23,68.00,68.93,65.81,66.15,439112264
26-Jul-23,68.06,68.32,67.33,68.05,346191218
25-Jul-23,70.37,70.37,68.07,68.16,422701841
24-Jul-23,70.10,70.69,69.15,69.55,373460189
21-Jul-23,69.60,70.98,69.05,70.33,386672464
20-Jul-23,69.94,70.45,69.42,69.98,258866690
19-Jul-23,69.24,69.81,67.61,69.46,335193280
18-Jul-23,69.59,69.93,68.42,69.24,230587439
17-Jul-23,68.61,69.61,68.04,69.38,278065187
14-Jul-23,70.29,70.29,68.40,68.48,388392377
13-Jul-23,70.78,71.41,69.79,70.12,466975541
12-Jul-23,70.29,70.75,69.90,70.20,572852577
11-Jul-23,69.31,69.47,67.56,69.47,374580678
10-Jul-23,69.90,70.02,68.89,69.73,295900101
07-Jul-23,69.29,70.74,69.19,70.14,405584212
06-Jul-23,69.08,69.76,68.30,69.25,450383175
05-Jul-23,68.68,70.30,67.94,69.88,305733117
04-Jul-23,68.68,69.95,68.68,68.95,249025617
03-Jul-23,68.74,69.35,67.68,69.13,257152382
30-Jun-23,68.77,69.36,67.79,68.50,813095456
29-Jun-23,67.02,68.30,66.57,68.30,1875063064
28-Jun-23,66.40,67.24,65.96,66.35,624338809
27-Jun-23,67.00,67.24,65.01,66.57,814388597
26-Jun-23,67.42,68.18,66.78,67.50,336116636
23-Jun-23,68.00,68.52,67.29,67.50,416203081
22-Jun-23,66.84,68.11,65.86,67.85,330724369
21-Jun-23,67.09,67.38,66.25,67.38,370379580
20-Jun-23,67.50,67.62,66.53,67.07,375287076
19-Jun-23,65.00,67.62,64.66,67.62,562238301
16-Jun-23,64.50,65.97,64.31,65.08,1134414911
15-Jun-23,67.03,67.66,66.48,66.64,507734084
14-Jun-23,66.18,67.19,65.71,67.08,601836815
13-Jun-23,67.70,67.70,65.25,65.82,736886887
12-Jun-23,68.61,69.00,67.10,67.23,455659878
09-Jun-23,68.25,70.02,67.82,68.18,736091895
07-Jun-23,67.59,68.89,66.76,67.55,462954168
06-Jun-23,66.40,68.36,66.21,67.80,579892886
05-Jun-23,65.72,66.80,65.58,66.49,309185508
02-Jun-23,66.08,68.53,65.84,66.15,495165752
01-Jun-23,62.76,66.30,62.50,65.53,568835615
31-May-23,63.41,63.41,62.04,62.04,1279135514
30-May-23,65.00,65.33,62.81,63.21,544275270
29-May-23,64.24,64.45,63.68,64.23,163621106
26-May-23,64.91,65.25,63.32,64.24,375781892
25-May-23,64.31,66.32,63.23,63.94,762811071
24-May-23,62.59,63.59,61.95,62.68,591913135
23-May-23,62.96,64.20,62.22,63.00,498435798
22-May-23,63.13,64.77,63.13,63.31,602995412
19-May-23,63.30,63.66,62.43,63.31,726529854

*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