papéis
login
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
21/09/20212,98%1,6557,0955,8555,1357,69348M27.327
20/09/2021-2,63%-1,5055,4456,2053,9556,56287M22.869
17/09/2021-0,51%-0,2956,9457,0055,6557,59420M30.145
16/09/2021-0,30%-0,1757,2356,9656,4157,93188M16.259
15/09/2021-1,03%-0,6057,4057,9556,1458,10276M21.736
14/09/2021-1,69%-1,0058,0058,8257,9759,28181M16.694
13/09/20213,02%1,7359,0058,4557,8860,39358M23.456
10/09/2021-4,55%-2,7357,2760,0056,1360,70564M45.842
09/09/20210,20%0,1260,0059,8056,3460,18733M43.154
08/09/20218,03%4,4559,8861,4958,4062,801.445M91.123
06/09/20211,17%0,6455,4354,3854,0655,76121M13.189
03/09/20211,05%0,5754,7954,8953,6154,89289M18.569
02/09/2021-1,36%-0,7554,2254,9453,3054,94306M30.926
01/09/2021-0,88%-0,4954,9756,5154,7556,51376M28.528
31/08/2021-2,27%-1,2955,4656,7954,8456,89441M31.706
30/08/2021-2,66%-1,5556,7557,7356,4857,90158M13.289
27/08/20214,18%2,3458,3056,4256,1158,48392M28.341
26/08/2021-2,73%-1,5755,9657,4855,8357,55259M19.117
25/08/20210,84%0,4857,5357,0555,7657,53230M22.540
24/08/20211,10%0,6257,0557,2256,3957,54304M22.695
23/08/2021-3,92%-2,3056,4359,2256,1459,22412M26.468
20/08/20211,01%0,5958,7357,0056,2959,35469M36.250
19/08/20215,31%2,9358,1454,9154,2558,57446M35.436
18/08/20211,12%0,6155,2154,5253,4256,18489M45.815
17/08/2021-2,67%-1,5054,6055,9352,9356,08605M46.238
16/08/2021-2,35%-1,3556,1057,3255,5257,46405M29.436
13/08/2021-1,07%-0,6257,4558,3156,7358,31395M30.715
12/08/20211,18%0,6858,0756,6056,3258,89563M33.684
11/08/2021-0,07%-0,0457,3957,0856,3657,91497M27.284
10/08/2021-2,00%-1,1757,4358,7557,1158,97310M25.548
09/08/20210,60%0,3558,6058,2057,8559,44364M25.722
06/08/2021-0,43%-0,2558,2558,8157,8059,20362M31.628
05/08/2021-1,12%-0,6658,5059,7857,7159,78708M43.277
04/08/2021-3,19%-1,9559,1660,6258,8660,87507M32.687
03/08/2021-0,10%-0,0661,1161,1559,0461,36430M36.822
02/08/2021-1,58%-0,9861,1762,4161,1762,91400M32.024
30/07/2021-7,36%-4,9462,1565,5062,1465,50873M48.775
29/07/20211,44%0,9567,0966,3265,5667,29290M21.822
28/07/2021-1,00%-0,6766,1467,0065,0567,23264M24.165
27/07/2021-1,78%-1,2166,8167,6365,2867,92273M21.928
26/07/2021-0,44%-0,3068,0268,4367,5668,60185M15.243
23/07/20210,03%0,0268,3268,2767,1568,73330M23.681
22/07/20212,23%1,4968,3067,0066,6268,78454M24.046
21/07/2021-1,02%-0,6966,8167,5965,4567,59439M25.641
20/07/20210,37%0,2567,5066,9566,3167,75116M10.855
19/07/2021-0,66%-0,4567,2567,0066,2067,68251M23.639
16/07/2021-1,47%-1,0167,7068,9967,4368,99168M12.929
15/07/20210,19%0,1368,7168,2667,9569,86204M14.947
14/07/20213,64%2,4168,5866,7366,5368,70647M29.204
13/07/20210,09%0,0666,1765,5264,9466,44320M19.151
12/07/20210,92%0,6066,1166,1465,2566,46208M14.579
08/07/2021-1,27%-0,8465,5164,6364,5765,94294M21.075
07/07/20215,42%3,4166,3563,9763,7566,41328M19.021
06/07/2021-1,82%-1,1762,9463,8462,6164,09170M11.562
05/07/2021-0,54%-0,3564,1163,9463,8265,16195M7.183
02/07/20213,14%1,9664,4663,0162,7964,60144M12.477
01/07/2021-2,34%-1,5062,5063,7562,0064,33215M16.097
30/06/2021-0,82%-0,5364,0064,0462,6364,20454M19.402
29/06/20210,44%0,2864,5364,2562,8564,58347M12.730
28/06/20211,02%0,6564,2563,7963,0064,59164M13.185
25/06/2021-1,40%-0,9063,6064,2662,6064,90205M13.814
24/06/20210,78%0,5064,5064,7663,9865,80327M15.754
23/06/20211,59%1,0064,0063,0062,7064,69467M26.602
22/06/2021-0,35%-0,2263,0063,3762,1263,37313M21.513
21/06/20210,65%0,4163,2263,1862,8263,70127M9.966
18/06/20210,37%0,2362,8162,2562,0763,97324M14.464
17/06/2021-2,40%-1,5462,5863,7862,5564,43363M18.675
16/06/2021-0,43%-0,2864,1264,7763,2764,87375M23.305
15/06/2021-0,25%-0,1664,4064,8864,0165,13188M11.320
14/06/20210,81%0,5264,5664,5264,3065,28311M13.085
11/06/2021-2,08%-1,3664,0465,6163,2565,66353M14.558
10/06/2021-0,21%-0,1465,4065,9964,5366,17221M16.463
09/06/2021-1,77%-1,1865,5466,9965,5167,22308M17.189
08/06/2021-0,42%-0,2866,7266,5866,0067,50195M12.881
07/06/20210,53%0,3567,0066,3665,7067,86273M17.101
04/06/20212,97%1,9266,6564,7064,1866,72524M22.504
02/06/20210,89%0,5764,7364,3463,8164,98232M15.708
01/06/20212,41%1,5164,1662,8262,6064,59484M31.349
31/05/20211,15%0,7162,6561,5261,5262,75230M19.814
28/05/20210,32%0,2061,9461,7560,7162,22249M17.321
27/05/2021-2,62%-1,6661,7463,8260,8263,82651M30.077
26/05/20210,32%0,2063,4063,8362,8764,68311M23.071
25/05/2021-1,63%-1,0563,2064,5462,8965,40246M17.768
24/05/20212,18%1,3764,2563,1463,1364,93297M21.341
21/05/20210,66%0,4162,8862,5161,9463,72311M21.965
20/05/20214,53%2,7162,4760,0959,8062,71454M26.783
19/05/2021-2,03%-1,2459,7661,9959,1161,99467M28.176
18/05/20211,80%1,0861,0059,6359,1961,25325M18.210
17/05/20211,92%1,1359,9258,5658,1559,98213M16.194
14/05/20210,00%0,0058,7959,7658,0360,35483M30.769
13/05/20210,84%0,4958,7959,1758,4359,88264M19.061
12/05/2021-7,22%-4,5458,3061,6058,0062,23516M39.514
11/05/2021-0,17%-0,1162,8462,2961,4562,90268M14.480
10/05/2021-0,41%-0,2662,9563,2962,3163,29205M17.992
07/05/20212,33%1,4463,2162,1161,7663,33191M15.312
06/05/20210,28%0,1761,7761,9061,0562,07252M17.319
05/05/2021-1,82%-1,1461,6063,0661,0063,39378M23.594
04/05/2021-2,14%-1,3762,7462,2060,9062,831.102M40.499
03/05/2021-0,30%-0,1964,1164,8062,5165,28368M25.359
30/04/20211,47%0,9364,3062,3062,3064,55535M31.326
29/04/20210,40%0,2563,3763,2262,4863,68210M19.371
28/04/20213,41%2,0863,1261,4660,8563,24292M21.138
27/04/2021-1,42%-0,8861,0461,8560,5062,34175M15.056
26/04/20210,36%0,2261,9262,0260,8862,20151M14.733
23/04/20211,36%0,8361,7060,8760,8162,37301M21.974
22/04/2021-1,47%-0,9160,8762,8960,3562,89232M20.225
20/04/2021-1,06%-0,6661,7862,1461,2462,85308M19.198
19/04/2021-2,71%-1,7462,4464,1861,5664,30303M21.400
16/04/20210,91%0,5864,1864,1462,8564,81326M18.996
15/04/2021-0,08%-0,0563,6063,6262,7864,50232M13.226
14/04/20210,71%0,4563,6563,4362,7864,10249M15.056
13/04/20210,35%0,2263,2063,2862,0263,44232M14.684
12/04/2021-0,02%-0,0162,9863,1962,4763,44184M12.323
09/04/2021-0,96%-0,6162,9963,2862,5163,68172M13.409
08/04/20211,92%1,2063,6062,5462,0263,90288M19.838
07/04/20210,06%0,0462,4061,9561,5062,99191M16.940
06/04/20211,35%0,8362,3661,7561,3262,99211M19.173
05/04/20212,48%1,4961,5361,0860,3862,19237M20.612
01/04/20210,52%0,3160,0459,9258,9060,62342M23.980
31/03/2021-0,12%-0,0759,7360,0558,7360,84299M26.285
30/03/20213,91%2,2559,8057,2957,1559,89272M24.681
29/03/20210,21%0,1257,5557,3756,9558,24266M23.965
26/03/20211,11%0,6357,4356,2655,7857,75393M18.726
25/03/20213,03%1,6756,8055,0054,5357,33360M28.341
24/03/2021-2,51%-1,4255,1356,9854,7757,25247M22.460
23/03/2021-2,23%-1,2956,5557,7855,9057,78278M23.284
22/03/2021-2,46%-1,4657,8458,1257,2559,26191M17.066
19/03/20212,68%1,5559,3057,7757,5560,00443M24.187
18/03/2021-3,40%-2,0357,7558,2657,4459,32221M18.243
17/03/20213,07%1,7859,7857,2056,9059,99280M20.512
16/03/2021-2,26%-1,3458,0059,0556,7859,72288M22.040
15/03/2021-0,27%-0,1659,3459,2058,5860,52299M19.066
12/03/2021-0,08%-0,0559,5059,0158,0559,90212M21.693
11/03/2021--59,5557,6956,3260,09511M36.286


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito