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
16/10/2026	-0,46%	-0,23	49,69	50,33	49,15	51,00	424M	36.315
15/10/2026	-0,74%	-0,37	49,92	49,10	48,40	51,07	775M	50.862
14/10/2026	-2,14%	-1,10	50,29	49,57	48,79	51,14	923M	67.656
13/10/2026	-5,72%	-3,12	51,39	51,99	50,87	52,66	1.080M	82.757
09/10/2026	4,19%	2,19	54,51	52,88	52,66	54,87	996M	59.897
08/10/2026	3,28%	1,66	52,32	50,35	50,28	53,80	1.042M	69.590
07/10/2026	1,36%	0,68	50,66	50,20	49,78	51,50	1.039M	69.238
06/10/2026	-0,16%	-0,08	49,98	50,06	49,31	52,03	1.142M	76.432
05/10/2026	20,68%	8,58	50,06	47,28	47,00	51,55	1.970M	32.864
02/10/2026	3,62%	1,45	41,48	41,17	40,30	41,93	672M	52.033
01/10/2026	-1,16%	-0,47	40,03	40,58	39,93	41,65	776M	56.775
30/09/2026	5,11%	1,97	40,50	39,50	38,88	40,77	910M	60.354
29/09/2026	1,31%	0,50	38,53	37,68	37,68	38,83	493M	29.534
28/09/2026	-0,83%	-0,32	38,03	37,48	37,15	38,03	346M	35.577
25/09/2026	-0,93%	-0,36	38,35	38,50	37,87	39,45	547M	26.876
24/09/2026	1,47%	0,56	38,71	38,34	37,62	39,14	1.348M	44.030
23/09/2026	0,66%	0,25	38,15	37,54	37,38	39,23	605M	32.619
22/09/2026	1,23%	0,46	37,90	37,30	36,75	38,11	298M	24.325
21/09/2026	3,43%	1,24	37,44	36,70	36,45	38,04	322M	29.859
18/09/2026	-1,36%	-0,50	36,20	36,49	35,91	36,70	418M	21.440
17/09/2026	0,71%	0,26	36,70	36,60	35,60	36,95	712M	31.785
16/09/2026	2,13%	0,76	36,44	35,49	35,42	36,94	315M	26.270
15/09/2026	0,25%	0,09	35,68	35,97	35,33	36,28	205M	23.847
14/09/2026	-0,59%	-0,21	35,59	34,60	34,55	35,95	155M	19.200
11/09/2026	-2,74%	-1,01	35,80	37,00	35,46	37,16	313M	25.898
10/09/2026	3,05%	1,09	36,81	35,38	35,28	37,25	367M	33.682
09/09/2026	-3,07%	-1,13	35,72	36,43	35,49	36,44	255M	30.519
08/09/2026	0,57%	0,21	36,85	37,46	36,85	37,48	325M	36.025
04/09/2026	-0,30%	-0,11	36,64	36,64	35,99	37,21	284M	28.981
03/09/2026	1,07%	0,39	36,75	37,48	36,75	38,55	512M	39.700
02/09/2026	4,97%	1,72	36,36	35,02	34,17	37,54	414M	42.155
01/09/2026	-1,23%	-0,43	34,64	35,39	34,30	35,79	443M	42.169
31/08/2026	0,75%	0,26	35,07	35,30	34,94	35,73	281M	23.191
28/08/2026	-0,71%	-0,25	34,81	35,38	34,41	35,56	140M	15.825
27/08/2026	-0,96%	-0,34	35,06	35,10	35,02	35,66	188M	16.368
26/08/2026	-0,70%	-0,25	35,40	35,71	35,27	36,67	490M	32.008
25/08/2026	5,79%	1,95	35,65	33,69	33,69	35,72	384M	32.293
24/08/2026	-0,65%	-0,22	33,70	33,40	33,22	34,37	255M	20.928
21/08/2026	5,90%	1,89	33,92	32,43	32,27	34,23	524M	38.120
20/08/2026	-1,48%	-0,48	32,03	32,22	31,74	32,62	307M	29.027
19/08/2026	0,12%	0,04	32,51	33,44	32,17	33,59	347M	28.234
18/08/2026	-2,87%	-0,96	32,47	33,30	32,47	33,68	333M	27.905
17/08/2026	-0,24%	-0,08	33,43	33,22	33,22	34,00	184M	19.694
14/08/2026	-1,61%	-0,55	33,51	33,88	33,13	34,19	410M	37.143
13/08/2026	-0,12%	-0,04	34,06	34,02	33,90	34,89	340M	27.866
12/08/2026	-1,76%	-0,61	34,10	34,87	34,10	34,96	460M	42.436
11/08/2026	-4,38%	-1,59	34,71	36,32	34,45	36,53	538M	36.772
10/08/2026	-4,02%	-1,52	36,30	37,64	36,23	37,98	407M	27.456
07/08/2026	-0,89%	-0,34	37,82	38,81	36,30	39,00	642M	38.387
06/08/2026	-2,65%	-1,04	38,16	38,70	37,99	38,96	213M	21.799
05/08/2026	0,28%	0,11	39,20	39,27	39,00	40,19	298M	30.434
04/08/2026	2,60%	0,99	39,09	39,08	38,71	39,34	302M	26.508
03/08/2026	1,30%	0,49	38,10	38,45	37,70	38,50	176M	13.659
31/07/2026	-1,62%	-0,62	37,61	39,00	37,60	39,00	178M	16.273
30/07/2026	2,11%	0,79	38,23	37,82	37,55	38,23	178M	18.421
29/07/2026	-2,42%	-0,93	37,44	38,17	37,11	38,20	266M	21.852
28/07/2026	1,72%	0,65	38,37	38,81	38,09	39,38	388M	24.397
27/07/2026	2,25%	0,83	37,72	37,30	37,05	37,88	183M	16.216
24/07/2026	-0,67%	-0,25	36,89	36,79	36,59	37,38	175M	16.527
23/07/2026	0,00%	0,00	37,14	36,93	36,03	37,19	487M	21.538
22/07/2026	1,61%	0,59	37,14	36,55	36,42	37,57	596M	35.128
21/07/2026	-2,51%	-0,94	36,55	37,45	36,52	37,51	276M	17.908
20/07/2026	-1,94%	-0,74	37,49	38,27	37,41	38,38	216M	21.565
17/07/2026	-1,62%	-0,63	38,23	38,74	37,87	38,80	225M	16.392
16/07/2026	-3,69%	-1,49	38,86	40,02	38,63	40,25	235M	18.816
15/07/2026	-0,47%	-0,19	40,35	40,25	40,25	40,66	136M	13.839
14/07/2026	0,85%	0,34	40,54	40,33	40,09	40,66	187M	17.426
13/07/2026	-2,19%	-0,90	40,20	40,72	40,05	41,23	165M	11.823
10/07/2026	4,31%	1,70	41,10	41,18	40,31	41,32	341M	27.336
09/07/2026	1,44%	0,56	39,40	38,96	38,76	39,85	285M	23.526
08/07/2026	-0,64%	-0,25	38,84	38,88	37,71	39,03	286M	18.029
07/07/2026	-3,05%	-1,23	39,09	40,55	38,68	40,55	374M	30.725
06/07/2026	-2,73%	-1,13	40,32	41,06	40,19	41,21	198M	16.471
03/07/2026	0,48%	0,20	41,45	41,78	41,30	41,86	115M	8.946
02/07/2026	0,41%	0,17	41,25	41,51	40,52	42,03	313M	19.154
01/07/2026	-1,11%	-0,46	41,08	40,43	40,27	41,65	178M	12.066
30/06/2026	-1,68%	-0,71	41,54	41,52	41,06	41,97	301M	13.835
29/06/2026	-1,97%	-0,85	42,25	42,62	42,24	42,93	200M	9.087
26/06/2026	1,77%	0,75	43,10	42,18	41,78	43,49	300M	22.044
25/06/2026	1,41%	0,59	42,35	42,09	41,82	42,86	317M	16.146
24/06/2026	-0,05%	-0,02	41,76	41,50	41,26	42,22	435M	27.085
23/06/2026	2,35%	0,96	41,78	40,28	40,19	41,82	269M	18.302
22/06/2026	1,74%	0,70	40,82	40,00	39,93	41,36	317M	23.883
19/06/2026	0,07%	0,03	40,12	40,01	39,72	40,33	244M	15.884
18/06/2026	-1,11%	-0,45	40,09	40,52	39,68	40,93	472M	27.718
17/06/2026	-1,03%	-0,42	40,54	41,56	40,24	41,92	388M	25.599
16/06/2026	0,76%	0,31	40,96	40,31	40,08	41,09	489M	27.678
15/06/2026	-0,12%	-0,05	40,65	42,00	40,45	42,47	477M	28.247
12/06/2026	-0,25%	-0,10	40,70	40,13	40,13	41,26	345M	18.064
11/06/2026	4,29%	1,68	40,80	39,10	39,05	41,08	696M	33.899
10/06/2026	-4,24%	-1,73	39,12	40,22	39,12	40,28	438M	24.917
09/06/2026	1,69%	0,68	40,85	40,78	40,18	41,25	269M	17.408
08/06/2026	-1,01%	-0,41	40,17	40,36	39,76	40,58	275M	18.411
05/06/2026	0,35%	0,14	40,58	40,48	40,07	41,20	276M	18.271
03/06/2026	-3,32%	-1,39	40,44	40,84	40,18	41,32	300M	31.630
02/06/2026	1,19%	0,49	41,83	41,70	40,83	42,45	477M	29.420
01/06/2026	-1,62%	-0,68	41,34	42,07	41,11	42,23	459M	28.749
29/05/2026	-1,87%	-0,80	42,02	42,90	41,35	42,90	916M	32.473
28/05/2026	0,00%	0,00	42,82	42,82	42,11	43,60	289M	21.820
27/05/2026	-2,01%	-0,88	42,82	44,74	42,72	44,89	238M	20.396
26/05/2026	-2,67%	-1,20	43,70	44,55	43,35	44,59	214M	20.076
25/05/2026	3,58%	1,55	44,90	44,12	43,88	45,15	247M	19.422
22/05/2026	-1,57%	-0,69	43,35	43,52	42,71	44,05	259M	21.660
21/05/2026	-0,97%	-0,43	44,04	43,91	43,24	44,86	282M	21.863
20/05/2026	5,65%	2,38	44,47	42,31	41,95	44,68	664M	40.280
19/05/2026	-2,05%	-0,88	42,09	41,46	41,36	42,77	256M	19.360
18/05/2026	-0,02%	-0,01	42,97	43,11	42,35	43,38	288M	19.821
15/05/2026	-2,18%	-0,96	42,98	42,19	42,01	43,18	322M	25.913
14/05/2026	1,88%	0,81	43,94	43,69	43,06	44,62	527M	32.156
13/05/2026	-6,40%	-2,95	43,13	45,71	42,70	45,87	866M	46.047
12/05/2026	-2,00%	-0,94	46,08	46,60	45,97	47,62	450M	25.444
11/05/2026	-5,73%	-2,86	47,02	49,03	46,47	49,55	580M	31.461
08/05/2026	7,62%	3,53	49,88	48,80	48,53	50,45	858M	47.947
07/05/2026	-2,73%	-1,30	46,35	47,32	46,26	48,11	302M	20.631
06/05/2026	3,81%	1,75	47,65	47,00	46,92	48,13	380M	22.505
05/05/2026	2,05%	0,92	45,90	45,43	45,15	46,34	498M	27.556
04/05/2026	-2,03%	-0,93	44,98	46,16	44,90	46,21	409M	24.659
30/04/2026	1,57%	0,71	45,91	46,55	45,62	46,62	502M	28.689
29/04/2026	-4,46%	-2,11	45,20	47,15	45,19	47,15	441M	25.681
28/04/2026	-2,09%	-1,01	47,31	47,61	46,61	47,74	689M	29.776
27/04/2026	-1,97%	-0,97	48,32	49,35	48,30	49,60	216M	15.491
24/04/2026	-0,20%	-0,10	49,29	49,53	48,40	49,71	276M	19.032
23/04/2026	-2,20%	-1,11	49,39	50,30	49,11	50,80	284M	17.479
22/04/2026	-2,85%	-1,48	50,50	51,99	50,26	52,01	301M	19.115
20/04/2026	1,64%	0,84	51,98	51,26	50,86	52,35	265M	17.416
17/04/2026	0,71%	0,36	51,14	52,70	51,14	53,35	568M	31.617
16/04/2026	-2,23%	-1,16	50,78	52,07	50,65	52,48	319M	18.323
15/04/2026	1,86%	0,95	51,94	50,64	50,40	51,94	453M	28.711
14/04/2026	4,47%	2,18	50,99	49,20	49,20	51,09	538M	33.653
13/04/2026	-0,39%	-0,19	48,81	48,30	47,71	49,07	750M	29.544
10/04/2026	-2,08%	-1,04	49,00	49,49	48,70	50,80	832M	46.011
09/04/2026	1,38%	0,68	50,04	49,79	48,62	50,62	489M	32.942
08/04/2026	4,69%	2,21	49,36	50,85	49,36	51,27	596M	40.994
07/04/2026	-	-	47,15	46,72	45,93	47,37	264M	19.944

Date,Open,High,Low,Close,Volume
16-Oct-26,50.33,51.00,49.15,49.69,423983197
15-Oct-26,49.10,51.07,48.40,49.92,775424525
14-Oct-26,49.57,51.14,48.79,50.29,922605453
13-Oct-26,51.99,52.66,50.87,51.39,1079952215
09-Oct-26,52.88,54.87,52.66,54.51,996373273
08-Oct-26,50.35,53.80,50.28,52.32,1042189151
07-Oct-26,50.20,51.50,49.78,50.66,1039123107
06-Oct-26,50.06,52.03,49.31,49.98,1142476399
05-Oct-26,47.28,51.55,47.00,50.06,1970310927
02-Oct-26,41.17,41.93,40.30,41.48,672424880
01-Oct-26,40.58,41.65,39.93,40.03,775506467
30-Sep-26,39.50,40.77,38.88,40.50,909803579
29-Sep-26,37.68,38.83,37.68,38.53,493492446
28-Sep-26,37.48,38.03,37.15,38.03,345555543
25-Sep-26,38.50,39.45,37.87,38.35,547098198
24-Sep-26,38.34,39.14,37.62,38.71,1348482210
23-Sep-26,37.54,39.23,37.38,38.15,604580196
22-Sep-26,37.30,38.11,36.75,37.90,297954658
21-Sep-26,36.70,38.04,36.45,37.44,322164797
18-Sep-26,36.49,36.70,35.91,36.20,418472202
17-Sep-26,36.60,36.95,35.60,36.70,711668665
16-Sep-26,35.49,36.94,35.42,36.44,314753056
15-Sep-26,35.97,36.28,35.33,35.68,205309434
14-Sep-26,34.60,35.95,34.55,35.59,155002078
11-Sep-26,37.00,37.16,35.46,35.80,313005895
10-Sep-26,35.38,37.25,35.28,36.81,367426626
09-Sep-26,36.43,36.44,35.49,35.72,255290652
08-Sep-26,37.46,37.48,36.85,36.85,325094274
04-Sep-26,36.64,37.21,35.99,36.64,284053966
03-Sep-26,37.48,38.55,36.75,36.75,512007787
02-Sep-26,35.02,37.54,34.17,36.36,414009887
01-Sep-26,35.39,35.79,34.30,34.64,443321762
31-Aug-26,35.30,35.73,34.94,35.07,281062189
28-Aug-26,35.38,35.56,34.41,34.81,140126906
27-Aug-26,35.10,35.66,35.02,35.06,187608421
26-Aug-26,35.71,36.67,35.27,35.40,490380868
25-Aug-26,33.69,35.72,33.69,35.65,384436648
24-Aug-26,33.40,34.37,33.22,33.70,255125097
21-Aug-26,32.43,34.23,32.27,33.92,524454951
20-Aug-26,32.22,32.62,31.74,32.03,307033088
19-Aug-26,33.44,33.59,32.17,32.51,346769554
18-Aug-26,33.30,33.68,32.47,32.47,333400390
17-Aug-26,33.22,34.00,33.22,33.43,183936263
14-Aug-26,33.88,34.19,33.13,33.51,409984312
13-Aug-26,34.02,34.89,33.90,34.06,340040156
12-Aug-26,34.87,34.96,34.10,34.10,459859264
11-Aug-26,36.32,36.53,34.45,34.71,538249041
10-Aug-26,37.64,37.98,36.23,36.30,407420637
07-Aug-26,38.81,39.00,36.30,37.82,642055502
06-Aug-26,38.70,38.96,37.99,38.16,213470290
05-Aug-26,39.27,40.19,39.00,39.20,297644735
04-Aug-26,39.08,39.34,38.71,39.09,302262825
03-Aug-26,38.45,38.50,37.70,38.10,176153310
31-Jul-26,39.00,39.00,37.60,37.61,178283097
30-Jul-26,37.82,38.23,37.55,38.23,178029805
29-Jul-26,38.17,38.20,37.11,37.44,265599795
28-Jul-26,38.81,39.38,38.09,38.37,387782852
27-Jul-26,37.30,37.88,37.05,37.72,183426389
24-Jul-26,36.79,37.38,36.59,36.89,174735089
23-Jul-26,36.93,37.19,36.03,37.14,487066771
22-Jul-26,36.55,37.57,36.42,37.14,596394064
21-Jul-26,37.45,37.51,36.52,36.55,275623793
20-Jul-26,38.27,38.38,37.41,37.49,215860174
17-Jul-26,38.74,38.80,37.87,38.23,225204404
16-Jul-26,40.02,40.25,38.63,38.86,235182945
15-Jul-26,40.25,40.66,40.25,40.35,135883314
14-Jul-26,40.33,40.66,40.09,40.54,187073180
13-Jul-26,40.72,41.23,40.05,40.20,165310223
10-Jul-26,41.18,41.32,40.31,41.10,340596276
09-Jul-26,38.96,39.85,38.76,39.40,284568499
08-Jul-26,38.88,39.03,37.71,38.84,286433605
07-Jul-26,40.55,40.55,38.68,39.09,373531652
06-Jul-26,41.06,41.21,40.19,40.32,198390012
03-Jul-26,41.78,41.86,41.30,41.45,115095447
02-Jul-26,41.51,42.03,40.52,41.25,312977747
01-Jul-26,40.43,41.65,40.27,41.08,178218922
30-Jun-26,41.52,41.97,41.06,41.54,300640750
29-Jun-26,42.62,42.93,42.24,42.25,200305710
26-Jun-26,42.18,43.49,41.78,43.10,300266603
25-Jun-26,42.09,42.86,41.82,42.35,317489442
24-Jun-26,41.50,42.22,41.26,41.76,434567564
23-Jun-26,40.28,41.82,40.19,41.78,268795252
22-Jun-26,40.00,41.36,39.93,40.82,317230719
19-Jun-26,40.01,40.33,39.72,40.12,243524896
18-Jun-26,40.52,40.93,39.68,40.09,472269799
17-Jun-26,41.56,41.92,40.24,40.54,387776770
16-Jun-26,40.31,41.09,40.08,40.96,489157474
15-Jun-26,42.00,42.47,40.45,40.65,477450895
12-Jun-26,40.13,41.26,40.13,40.70,344676149
11-Jun-26,39.10,41.08,39.05,40.80,695820883
10-Jun-26,40.22,40.28,39.12,39.12,438264454
09-Jun-26,40.78,41.25,40.18,40.85,268876363
08-Jun-26,40.36,40.58,39.76,40.17,275175574
05-Jun-26,40.48,41.20,40.07,40.58,276046109
03-Jun-26,40.84,41.32,40.18,40.44,299555215
02-Jun-26,41.70,42.45,40.83,41.83,477054308
01-Jun-26,42.07,42.23,41.11,41.34,459410288
29-May-26,42.90,42.90,41.35,42.02,915916464
28-May-26,42.82,43.60,42.11,42.82,289239713
27-May-26,44.74,44.89,42.72,42.82,238181657
26-May-26,44.55,44.59,43.35,43.70,213501775
25-May-26,44.12,45.15,43.88,44.90,247146451
22-May-26,43.52,44.05,42.71,43.35,259084257
21-May-26,43.91,44.86,43.24,44.04,282082840
20-May-26,42.31,44.68,41.95,44.47,663589295
19-May-26,41.46,42.77,41.36,42.09,256031843
18-May-26,43.11,43.38,42.35,42.97,288489081
15-May-26,42.19,43.18,42.01,42.98,322092890
14-May-26,43.69,44.62,43.06,43.94,527287654
13-May-26,45.71,45.87,42.70,43.13,865653821
12-May-26,46.60,47.62,45.97,46.08,449541744
11-May-26,49.03,49.55,46.47,47.02,579585772
08-May-26,48.80,50.45,48.53,49.88,858141359
07-May-26,47.32,48.11,46.26,46.35,302016296
06-May-26,47.00,48.13,46.92,47.65,379727613
05-May-26,45.43,46.34,45.15,45.90,497988546
04-May-26,46.16,46.21,44.90,44.98,409200215
30-Apr-26,46.55,46.62,45.62,45.91,501568767
29-Apr-26,47.15,47.15,45.19,45.20,441030060
28-Apr-26,47.61,47.74,46.61,47.31,689070235
27-Apr-26,49.35,49.60,48.30,48.32,215579291
24-Apr-26,49.53,49.71,48.40,49.29,276184743
23-Apr-26,50.30,50.80,49.11,49.39,283879045
22-Apr-26,51.99,52.01,50.26,50.50,301053183
20-Apr-26,51.26,52.35,50.86,51.98,265187633
17-Apr-26,52.70,53.35,51.14,51.14,568016171
16-Apr-26,52.07,52.48,50.65,50.78,318595928
15-Apr-26,50.64,51.94,50.40,51.94,453285636
14-Apr-26,49.20,51.09,49.20,50.99,537903734
13-Apr-26,48.30,49.07,47.71,48.81,749728644
10-Apr-26,49.49,50.80,48.70,49.00,832353477
09-Apr-26,49.79,50.62,48.62,50.04,488823717
08-Apr-26,50.85,51.27,49.36,49.36,595990959
07-Apr-26,46.72,47.37,45.93,47.15,263746591

*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