ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: rent3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2024-2,05%-0,8440,1841,1040,1041,10382M23.970
12/06/2024-1,28%-0,5341,0241,9340,2742,21487M41.259
11/06/2024-0,74%-0,3141,5542,0041,5142,42300M20.248
10/06/2024-2,08%-0,8941,8642,3341,8642,81191M15.509
07/06/2024-2,17%-0,9542,7542,9842,3043,44238M19.507
06/06/20241,58%0,6843,7042,8442,7544,01380M25.373
05/06/20240,42%0,1843,0243,9942,8844,30433M26.236
04/06/20240,45%0,1942,8442,3841,9042,84399M27.260
03/06/2024-0,19%-0,0842,6542,8842,0943,08396M26.135
31/05/2024-2,89%-1,2742,7343,9842,3543,99709M35.916
29/05/2024-1,26%-0,5644,0044,0543,4844,30544M37.900
28/05/2024-0,85%-0,3844,5645,6144,1445,96355M26.498
27/05/2024-1,01%-0,4644,9444,7544,6145,39159M13.342
24/05/2024-0,66%-0,3045,4046,2744,9446,27281M18.973
23/05/2024-0,22%-0,1045,7045,9945,1446,29243M16.121
22/05/2024-1,76%-0,8245,8046,7445,6446,74487M24.585
21/05/2024-2,71%-1,3046,6247,9246,5448,17391M19.038
20/05/2024-0,99%-0,4847,9247,9047,4048,48306M24.536
17/05/2024-0,47%-0,2348,4048,3448,0849,42354M21.421
16/05/20241,57%0,7548,6348,6547,6048,93577M20.325
15/05/20241,87%0,8847,8847,0046,7048,66648M26.494
14/05/20241,51%0,7047,0046,2945,7047,00988M38.134
13/05/2024-1,49%-0,7046,3047,3145,7647,39810M47.855
10/05/2024-5,15%-2,5547,0052,4046,6052,441.076M57.324
09/05/2024-1,26%-0,6349,5549,2648,9250,12445M24.203
08/05/20241,11%0,5550,1849,0248,9050,25296M18.492
07/05/20241,53%0,7549,6349,0148,6349,80415M19.567
06/05/2024-2,00%-1,0048,8849,5048,6249,96294M13.228
03/05/20242,82%1,3749,8849,7049,5650,77754M33.621
02/05/2024-1,06%-0,5248,5149,7848,1649,94975M35.578
30/04/2024-3,01%-1,5249,0350,1648,9450,44354M20.136
29/04/20240,10%0,0550,5550,0550,0550,84194M15.412
26/04/20243,61%1,7650,5049,1549,1550,70384M19.747
25/04/2024-1,58%-0,7848,7449,3048,2149,30456M35.345
24/04/2024-1,43%-0,7249,5249,6049,2650,99405M26.196
23/04/20241,41%0,7050,2449,1748,7550,47312M22.464
22/04/2024-1,45%-0,7349,5450,5649,1150,57520M32.133
19/04/2024-1,26%-0,6450,2750,7750,2751,95657M37.085
18/04/20241,82%0,9150,9150,2749,9151,31399M29.933
17/04/2024-0,14%-0,0750,0050,3149,5650,97451M35.837
16/04/2024-1,01%-0,5150,0750,0149,7051,27579M41.021
15/04/2024-2,45%-1,2750,5851,8150,5851,90504M33.423
12/04/2024-2,68%-1,4351,8552,9251,6753,44748M27.843
11/04/2024-0,58%-0,3153,2853,5953,0053,64274M24.912
10/04/2024-3,13%-1,7353,5954,9553,3555,05370M31.674
09/04/20242,63%1,4255,3254,3054,1355,65339M26.134
08/04/20241,35%0,7253,9053,2052,6254,06277M19.563
05/04/2024-0,43%-0,2353,1853,2252,6753,59289M17.845
04/04/20243,01%1,5653,4152,2152,2154,50458M30.282
03/04/2024-1,13%-0,5951,8552,6651,7252,75313M25.073
02/04/2024-0,40%-0,2152,4451,5751,5152,71465M25.612
01/04/2024-3,71%-2,0352,6554,9052,6255,09362M23.869
28/03/20241,41%0,7654,6853,8253,5755,20447M24.001
27/03/2024-0,02%-0,0153,9253,5853,0154,08295M18.658
26/03/20242,72%1,4353,9352,3052,2154,83568M31.015
25/03/2024-0,66%-0,3552,5052,5052,0053,02334M28.065
22/03/2024-1,82%-0,9852,8553,3152,6953,83204M12.184
21/03/2024-1,59%-0,8753,8355,0153,7755,04289M18.025
20/03/20242,72%1,4554,7053,0852,8954,70319M21.412
19/03/20241,37%0,7253,2552,8652,2953,70445M30.446
18/03/2024-0,51%-0,2752,5353,1352,1553,24247M13.217
15/03/2024-2,08%-1,1252,8053,9252,7354,12445M18.887
14/03/2024-1,06%-0,5853,9254,2353,5554,65548M22.712
13/03/20241,68%0,9054,5053,7053,0154,71335M23.573
12/03/20242,49%1,3053,6054,4052,3254,85559M34.612
11/03/2024-1,60%-0,8552,3052,8852,2053,19461M22.821
08/03/2024-0,04%-0,0253,1553,0652,4954,73450M27.180
07/03/20243,58%1,8453,1751,7751,0853,25639M25.831
06/03/20241,00%0,5151,3351,0050,7352,121.062M32.744
05/03/2024-0,68%-0,3550,8251,4250,6851,91504M27.313
04/03/2024-2,53%-1,3351,1752,4051,0152,90521M33.139
01/03/2024-0,94%-0,5052,5053,0152,5053,62312M18.731
29/02/2024-1,60%-0,8653,0053,5952,6953,80372M21.107
28/02/2024-1,17%-0,6453,8654,4553,3754,45272M19.213
27/02/20244,63%2,4154,5053,0052,5454,50406M29.697
26/02/2024-2,07%-1,1052,0953,1852,0953,73280M20.943
23/02/2024-0,60%-0,3253,1953,8952,2153,89314M22.890
22/02/2024-0,82%-0,4453,5154,3053,3754,75330M23.539
21/02/2024-0,17%-0,0953,9554,0453,1854,34327M22.137
20/02/20242,82%1,4854,0452,4052,2254,41537M41.714
19/02/20241,35%0,7052,5651,4351,4352,57148M14.952
16/02/2024-0,52%-0,2751,8652,3351,3252,56319M18.258
15/02/20240,25%0,1352,1352,2051,6652,54241M19.299
14/02/2024-0,95%-0,5052,0052,0051,3652,22347M21.508
09/02/2024-0,28%-0,1552,5052,6552,3653,38144M15.795
08/02/2024-1,63%-0,8752,6553,2651,7453,80316M23.763
07/02/20241,58%0,8353,5252,6951,9053,97621M36.843
06/02/2024-1,95%-1,0552,6952,8652,0854,21869M44.314
05/02/20240,34%0,1853,7453,3752,9654,17293M21.816
02/02/2024-1,69%-0,9253,5654,4853,3254,78384M30.102
01/02/20240,67%0,3654,4854,3653,5754,71416M26.187
31/01/2024-0,68%-0,3754,1254,5954,1255,82771M35.789
30/01/2024-1,73%-0,9654,4955,1053,8555,65632M33.393
29/01/2024-1,40%-0,7955,4556,2355,0457,31426M29.983
26/01/2024-3,63%-2,1256,2458,9056,0458,90625M31.598
25/01/2024-0,46%-0,2758,3658,6158,2659,10223M14.232
24/01/2024-1,00%-0,5958,6359,7958,3959,93569M27.677
23/01/20240,87%0,5159,2259,1758,3559,66402M27.774
22/01/2024-2,30%-1,3858,7160,2158,4360,61255M17.685
19/01/20241,23%0,7360,0959,5858,2460,57341M20.306
18/01/2024-2,59%-1,5859,3661,2159,3661,50350M18.879
17/01/20241,09%0,6660,9460,0760,0161,19265M18.019
16/01/2024-1,47%-0,9060,2860,3160,0360,80314M24.693
15/01/20240,30%0,1861,1861,0159,7061,50132M11.679
12/01/2024-0,02%-0,0161,0060,6760,1162,26347M20.581
11/01/2024-3,16%-1,9961,0162,6461,0162,89365M25.689
10/01/20241,27%0,7963,0062,6962,1763,36385M19.471
09/01/2024-0,94%-0,5962,2162,3962,0062,93239M15.755
08/01/20243,80%2,3062,8060,3059,9963,34345M22.692
05/01/20241,46%0,8760,5059,4859,2161,17450M24.635
04/01/2024-2,09%-1,2759,6360,9059,2261,13457M25.824
03/01/2024-0,59%-0,3660,9061,2260,3461,62345M25.432
02/01/2024-3,68%-2,3461,2663,3360,9263,51435M24.305
28/12/20230,00%0,0063,6063,4563,2163,90216M12.938
27/12/2023-0,93%-0,6063,6063,8062,8363,80310M12.515
26/12/2023-0,50%-0,3264,2064,9263,6564,92382M15.208
22/12/2023-0,02%-0,0164,5264,4563,9565,18284M18.998
21/12/20232,09%1,3264,5363,9963,6964,63363M20.073
20/12/2023-1,77%-1,1463,2164,3663,0964,53465M19.704
19/12/2023-0,03%-0,0264,3564,6164,2965,08345M20.381
18/12/20230,52%0,3364,3764,6663,5464,90347M22.088
15/12/2023-1,94%-1,2764,0465,5264,0066,10438M22.067
14/12/20233,80%2,3965,3163,0063,0065,841.102M55.031
13/12/20233,97%2,4062,9260,5560,3563,62521M24.801
12/12/2023-1,00%-0,6160,5261,1459,8361,38228M13.711
11/12/20230,08%0,0561,1360,8360,6861,49212M10.077
08/12/2023-0,67%-0,4161,0861,4960,5162,03275M17.955
07/12/20230,69%0,4261,4961,0860,7561,83261M17.317
06/12/20230,44%0,2761,0761,1060,5761,68220M13.369
05/12/20230,25%0,1560,8060,8460,2761,51349M26.224
04/12/2023-0,15%-0,0960,6560,3760,1561,00232M13.727
01/12/20231,17%0,7060,7460,3659,2560,74695M23.236
30/11/20231,37%0,8160,0459,6659,3660,45533M26.249
29/11/2023--59,2359,0658,9559,85373M22.712


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito