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
30/06/20220,92%0,4852,4151,3551,2952,86802M43.355
29/06/20220,46%0,2451,9351,9751,1652,80978M34.604
28/06/20220,02%0,0151,6951,9650,7953,04371M22.202
27/06/20222,72%1,3751,6850,5750,1752,48628M27.691
24/06/2022-1,22%-0,6250,3151,5048,7251,63446M32.318
23/06/20220,93%0,4750,9350,8050,6753,03677M39.741
22/06/20221,53%0,7650,4649,2849,1550,78342M27.269
21/06/2022-0,42%-0,2149,7050,0049,1550,85532M25.019
20/06/2022-0,97%-0,4949,9150,8149,3951,06119M9.048
17/06/2022-2,23%-1,1550,4050,8649,6250,94309M18.191
15/06/20224,80%2,3651,5549,8149,6652,46421M28.680
14/06/20220,63%0,3149,1949,2148,8450,38310M24.682
13/06/2022-5,58%-2,8948,8850,8248,5250,85382M30.300
10/06/2022-2,15%-1,1451,7752,6251,4952,62234M19.747
09/06/20221,65%0,8652,9152,0151,8153,70184M16.381
08/06/2022-2,78%-1,4952,0553,1651,8653,58344M21.543
07/06/20220,43%0,2353,5452,9852,2554,08352M23.311
06/06/2022-2,49%-1,3653,3154,7053,3154,93208M12.973
03/06/2022-2,88%-1,6254,6756,6654,3657,63333M22.768
02/06/2022-1,92%-1,1056,2958,2455,9758,51589M21.091
01/06/2022-0,23%-0,1357,3957,9657,0958,40216M19.776
31/05/20220,91%0,5257,5257,5957,0258,18497M21.525
30/05/2022-2,43%-1,4257,0058,6856,8359,08244M13.320
27/05/20220,97%0,5658,4257,9957,5758,67182M15.797
26/05/20221,69%0,9657,8657,0256,9458,48233M20.463
25/05/20222,95%1,6356,9054,9154,3157,20283M17.083
24/05/2022-1,48%-0,8355,2755,5053,8555,71242M21.276
23/05/20221,43%0,7956,1055,6855,6057,13244M23.528
20/05/20220,71%0,3955,3155,7854,8555,98236M19.089
19/05/2022-0,87%-0,4854,9255,6554,4255,70260M17.400
18/05/2022-2,09%-1,1855,4056,3355,0056,50371M27.043
17/05/20221,22%0,6856,5856,6656,1557,66570M35.093
16/05/2022-0,37%-0,2155,9056,0755,4956,55251M19.219
13/05/20221,45%0,8056,1155,3255,0656,69478M32.588
12/05/20222,56%1,3855,3153,3053,0055,59466M30.413
11/05/20222,63%1,3853,9352,4551,8054,65692M31.646
10/05/20221,62%0,8452,5552,4651,5553,69304M26.044
09/05/2022-0,71%-0,3751,7151,6451,2552,99393M34.459
06/05/2022-2,20%-1,1752,0853,1851,5153,25320M27.733
05/05/2022-2,65%-1,4553,2554,0051,7754,07504M34.807
04/05/20224,29%2,2554,7051,1051,0255,10581M36.872
03/05/20221,90%0,9852,4552,0351,8553,88471M42.208
02/05/2022-2,78%-1,4751,4752,8950,9652,93365M34.687
29/04/2022-3,04%-1,6652,9455,4052,9456,07351M26.966
28/04/20221,68%0,9054,6053,9153,3755,30262M23.070
27/04/20220,96%0,5153,7053,7753,5054,95446M34.535
26/04/2022-3,90%-2,1653,1954,5853,1955,15329M32.544
25/04/2022-0,98%-0,5555,3555,4454,7055,81252M24.538
22/04/2022-3,89%-2,2655,9057,1255,5457,16287M23.802
20/04/2022-0,33%-0,1958,1658,2657,8759,19162M13.570
19/04/20221,81%1,0458,3556,7256,6158,75202M18.424
18/04/20220,23%0,1357,3157,0456,9557,80209M13.443
14/04/2022-0,82%-0,4757,1857,1656,7157,74255M19.259
13/04/2022-0,59%-0,3457,6557,8157,0858,46318M22.355
12/04/20220,50%0,2957,9958,4257,5659,57274M21.850
11/04/2022-0,12%-0,0757,7056,9756,6857,95430M21.112
08/04/2022-0,72%-0,4257,7757,5056,6658,12331M25.615
07/04/2022-1,49%-0,8858,1958,4257,7958,74373M21.534
06/04/2022-3,00%-1,8359,0760,6458,5260,97642M42.679
05/04/2022-1,82%-1,1360,9062,0960,6562,43309M19.960
04/04/2022-0,48%-0,3062,0362,5561,7862,77228M18.978
01/04/20222,01%1,2362,3361,7761,5863,14328M29.711
31/03/2022-0,81%-0,5061,1061,8460,8062,15266M22.315
30/03/2022-0,88%-0,5561,6062,1961,2162,23500M16.752
29/03/20221,50%0,9262,1562,3961,9863,75383M26.184
28/03/20220,66%0,4061,2361,2160,6061,90282M18.435
25/03/20222,82%1,6760,8359,1859,1861,46666M37.920
24/03/20222,85%1,6459,1657,6957,2759,39319M25.756
23/03/20220,23%0,1357,5257,5856,1857,88275M18.817
22/03/20223,87%2,1457,3956,0655,4758,00557M38.503
21/03/2022-1,90%-1,0755,2556,4654,7356,47196M18.167
18/03/20223,15%1,7256,3254,3954,0356,78451M29.870
17/03/20221,15%0,6254,6053,9152,7054,84419M28.704
16/03/20221,58%0,8453,9853,5252,5654,66367M30.632
15/03/2022-0,67%-0,3653,1453,1252,6554,63433M39.651
14/03/2022-0,39%-0,2153,5054,2853,3055,26289M23.813
11/03/2022-2,45%-1,3553,7155,4753,2055,67251M29.886
10/03/2022-1,29%-0,7255,0655,0053,5055,44233M22.956
09/03/20227,72%4,0055,7852,5452,0656,04508M44.082
08/03/20221,53%0,7851,7851,1049,9852,81408M36.785
07/03/2022-4,15%-2,2151,0052,0550,7552,84532M43.940
04/03/2022-4,23%-2,3553,2155,6452,6755,64376M28.906
03/03/2022-1,77%-1,0055,5657,0154,9457,97323M21.454
02/03/2022-1,67%-0,9656,5657,0056,2058,00341M19.540
25/02/2022-1,41%-0,8257,5258,5256,6559,39359M25.492
24/02/2022-0,03%-0,0258,3457,0555,8258,77308M26.467
23/02/2022-5,23%-3,2258,3658,8057,6059,43663M41.431
22/02/20226,08%3,5361,5858,7458,6562,06839M58.826
21/02/2022-0,67%-0,3958,0558,3957,7159,49166M13.076
18/02/2022-1,65%-0,9858,4459,7458,1459,98217M17.436
17/02/2022-1,05%-0,6359,4259,9658,2860,28261M20.828
16/02/2022-0,89%-0,5460,0560,6558,7561,40318M27.930
15/02/20223,36%1,9760,5959,5058,9161,05374M26.016
14/02/20222,21%1,2758,6257,7657,2859,59394M31.204
11/02/20220,81%0,4657,3557,0056,5658,41386M25.802
10/02/20220,26%0,1556,8956,9156,2657,51238M23.971
09/02/20221,12%0,6356,7456,6556,4458,04181M16.231
08/02/20220,74%0,4156,1155,0054,4656,53208M17.988
07/02/2022-2,66%-1,5255,7056,5855,4057,81313M24.341
04/02/2022-0,49%-0,2857,2257,5155,2757,75330M25.520
03/02/2022-1,64%-0,9657,5058,8557,1259,75358M20.123
02/02/2022-0,36%-0,2158,4658,7157,2359,50352M26.522
01/02/20220,12%0,0758,6758,6657,8059,39292M21.910
31/01/20222,02%1,1658,6057,3557,2659,10389M29.764
28/01/2022-0,57%-0,3357,4457,2256,0058,06270M24.859
27/01/20220,03%0,0257,7758,7057,6759,18405M29.475
26/01/20223,59%2,0057,7557,0057,0059,50915M78.952
25/01/20223,97%2,1355,7553,4353,2156,43482M53.176
24/01/2022-2,33%-1,2853,6254,8253,1154,82310M34.651
21/01/20221,42%0,7754,9053,8052,8255,04484M47.989
20/01/20228,59%4,2854,1350,1849,9455,591.126M86.902
19/01/20220,28%0,1449,8550,0749,5451,34275M27.712
18/01/2022-1,53%-0,7749,7150,1248,2750,17275M29.311
17/01/2022-1,54%-0,7950,4850,7149,8051,06214M22.865
14/01/20223,68%1,8251,2749,2549,0251,37369M25.130
13/01/2022-0,34%-0,1749,4549,2848,2749,73218M23.080
12/01/20220,85%0,4249,6249,1848,7249,83440M36.971
11/01/20221,44%0,7049,2048,0948,0049,78336M34.043
10/01/2022-1,96%-0,9748,5048,7047,1848,94227M23.670
07/01/2022-0,84%-0,4249,4749,8048,9850,73253M20.998
06/01/20220,38%0,1949,8949,7848,9550,58339M33.343
05/01/2022-2,89%-1,4849,7050,8749,2251,85509M39.393
04/01/20220,57%0,2951,1850,8450,0451,42320M28.765
03/01/2022-3,98%-2,1150,8952,9750,4853,46370M38.255
30/12/20211,73%0,9053,0052,2451,6153,13746M47.696
29/12/2021-2,71%-1,4552,1053,6951,6153,69576M30.388
28/12/2021-2,72%-1,5053,5554,9853,0955,33319M20.217
27/12/20210,55%0,3055,0554,8254,5555,67166M12.109
23/12/2021-1,60%-0,8954,7555,8653,4155,86243M17.809
22/12/2021-0,47%-0,2655,6455,8855,0256,28156M13.042
21/12/2021-0,18%-0,1055,9055,9454,3356,03298M23.572
20/12/2021-1,34%-0,7656,0055,7554,0056,39513M39.648
17/12/2021-4,97%-2,9756,7658,8655,7059,261.155M52.530
16/12/2021--59,7359,8858,1861,26695M51.594


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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