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
26/07/2024	2,02%	0,87	43,93	42,85	42,42	44,04	261M	23.158
25/07/2024	-0,55%	-0,24	43,06	42,78	42,50	43,64	428M	25.931
24/07/2024	-0,18%	-0,08	43,30	43,19	42,42	43,81	282M	25.713
23/07/2024	1,00%	0,43	43,38	42,80	42,30	43,42	586M	32.512
22/07/2024	-1,06%	-0,46	42,95	43,52	42,90	43,80	321M	24.380
19/07/2024	-0,14%	-0,06	43,41	43,47	43,09	43,98	271M	18.079
18/07/2024	-3,68%	-1,66	43,47	45,02	43,00	45,02	415M	27.315
17/07/2024	-1,59%	-0,73	45,13	46,00	45,01	46,23	212M	21.220
16/07/2024	-1,25%	-0,58	45,86	46,35	45,86	47,10	153M	13.027
15/07/2024	-0,56%	-0,26	46,44	46,80	46,07	46,80	288M	27.548
12/07/2024	0,21%	0,10	46,70	46,75	46,42	47,27	579M	30.555
11/07/2024	2,98%	1,35	46,60	45,80	45,49	46,62	400M	21.968
10/07/2024	1,87%	0,83	45,25	44,95	44,73	46,09	404M	31.307
09/07/2024	1,79%	0,78	44,42	43,54	43,35	44,78	246M	18.022
08/07/2024	-0,23%	-0,10	43,64	43,77	43,15	43,91	169M	13.279
05/07/2024	0,32%	0,14	43,74	43,47	42,91	43,99	325M	23.036
04/07/2024	3,44%	1,45	43,60	42,57	42,57	44,00	456M	28.176
03/07/2024	1,08%	0,45	42,15	42,13	42,05	42,97	277M	29.473
02/07/2024	-0,17%	-0,07	41,70	41,82	41,02	41,98	314M	20.695
01/07/2024	-0,55%	-0,23	41,77	41,86	41,65	43,11	417M	29.066
28/06/2024	-1,98%	-0,85	42,00	42,81	41,24	42,81	446M	29.175
27/06/2024	1,06%	0,45	42,85	42,02	41,71	42,88	488M	28.986
26/06/2024	0,40%	0,17	42,40	41,55	41,02	42,61	523M	37.573
25/06/2024	0,12%	0,05	42,23	41,63	41,12	42,91	475M	32.662
24/06/2024	1,15%	0,48	42,18	41,98	41,62	42,80	367M	29.052
21/06/2024	5,22%	2,07	41,70	39,51	39,25	41,98	610M	40.262
20/06/2024	-0,95%	-0,38	39,63	40,05	39,30	40,93	366M	29.057
19/06/2024	2,20%	0,86	40,01	39,17	39,00	40,08	183M	14.315
18/06/2024	-0,63%	-0,25	39,15	39,40	38,99	39,90	263M	18.390
17/06/2024	-2,52%	-1,02	39,40	40,09	39,25	40,09	319M	16.003
14/06/2024	0,60%	0,24	40,42	39,92	39,77	40,70	346M	23.017
13/06/2024	-2,05%	-0,84	40,18	41,10	40,10	41,10	382M	23.970
12/06/2024	-1,28%	-0,53	41,02	41,93	40,27	42,21	487M	41.259
11/06/2024	-0,74%	-0,31	41,55	42,00	41,51	42,42	300M	20.248
10/06/2024	-2,08%	-0,89	41,86	42,33	41,86	42,81	191M	15.509
07/06/2024	-2,17%	-0,95	42,75	42,98	42,30	43,44	238M	19.507
06/06/2024	1,58%	0,68	43,70	42,84	42,75	44,01	380M	25.373
05/06/2024	0,42%	0,18	43,02	43,99	42,88	44,30	433M	26.236
04/06/2024	0,45%	0,19	42,84	42,38	41,90	42,84	399M	27.260
03/06/2024	-0,19%	-0,08	42,65	42,88	42,09	43,08	396M	26.135
31/05/2024	-2,89%	-1,27	42,73	43,98	42,35	43,99	709M	35.916
29/05/2024	-1,26%	-0,56	44,00	44,05	43,48	44,30	544M	37.900
28/05/2024	-0,85%	-0,38	44,56	45,61	44,14	45,96	355M	26.498
27/05/2024	-1,01%	-0,46	44,94	44,75	44,61	45,39	159M	13.342
24/05/2024	-0,66%	-0,30	45,40	46,27	44,94	46,27	281M	18.973
23/05/2024	-0,22%	-0,10	45,70	45,99	45,14	46,29	243M	16.121
22/05/2024	-1,76%	-0,82	45,80	46,74	45,64	46,74	487M	24.585
21/05/2024	-2,71%	-1,30	46,62	47,92	46,54	48,17	391M	19.038
20/05/2024	-0,99%	-0,48	47,92	47,90	47,40	48,48	306M	24.536
17/05/2024	-0,47%	-0,23	48,40	48,34	48,08	49,42	354M	21.421
16/05/2024	1,57%	0,75	48,63	48,65	47,60	48,93	577M	20.325
15/05/2024	1,87%	0,88	47,88	47,00	46,70	48,66	648M	26.494
14/05/2024	1,51%	0,70	47,00	46,29	45,70	47,00	988M	38.134
13/05/2024	-1,49%	-0,70	46,30	47,31	45,76	47,39	810M	47.855
10/05/2024	-5,15%	-2,55	47,00	52,40	46,60	52,44	1.076M	57.324
09/05/2024	-1,26%	-0,63	49,55	49,26	48,92	50,12	445M	24.203
08/05/2024	1,11%	0,55	50,18	49,02	48,90	50,25	296M	18.492
07/05/2024	1,53%	0,75	49,63	49,01	48,63	49,80	415M	19.567
06/05/2024	-2,00%	-1,00	48,88	49,50	48,62	49,96	294M	13.228
03/05/2024	2,82%	1,37	49,88	49,70	49,56	50,77	754M	33.621
02/05/2024	-1,06%	-0,52	48,51	49,78	48,16	49,94	975M	35.578
30/04/2024	-3,01%	-1,52	49,03	50,16	48,94	50,44	354M	20.136
29/04/2024	0,10%	0,05	50,55	50,05	50,05	50,84	194M	15.412
26/04/2024	3,61%	1,76	50,50	49,15	49,15	50,70	384M	19.747
25/04/2024	-1,58%	-0,78	48,74	49,30	48,21	49,30	456M	35.345
24/04/2024	-1,43%	-0,72	49,52	49,60	49,26	50,99	405M	26.196
23/04/2024	1,41%	0,70	50,24	49,17	48,75	50,47	312M	22.464
22/04/2024	-1,45%	-0,73	49,54	50,56	49,11	50,57	520M	32.133
19/04/2024	-1,26%	-0,64	50,27	50,77	50,27	51,95	657M	37.085
18/04/2024	1,82%	0,91	50,91	50,27	49,91	51,31	399M	29.933
17/04/2024	-0,14%	-0,07	50,00	50,31	49,56	50,97	451M	35.837
16/04/2024	-1,01%	-0,51	50,07	50,01	49,70	51,27	579M	41.021
15/04/2024	-2,45%	-1,27	50,58	51,81	50,58	51,90	504M	33.423
12/04/2024	-2,68%	-1,43	51,85	52,92	51,67	53,44	748M	27.843
11/04/2024	-0,58%	-0,31	53,28	53,59	53,00	53,64	274M	24.912
10/04/2024	-3,13%	-1,73	53,59	54,95	53,35	55,05	370M	31.674
09/04/2024	2,63%	1,42	55,32	54,30	54,13	55,65	339M	26.134
08/04/2024	1,35%	0,72	53,90	53,20	52,62	54,06	277M	19.563
05/04/2024	-0,43%	-0,23	53,18	53,22	52,67	53,59	289M	17.845
04/04/2024	3,01%	1,56	53,41	52,21	52,21	54,50	458M	30.282
03/04/2024	-1,13%	-0,59	51,85	52,66	51,72	52,75	313M	25.073
02/04/2024	-0,40%	-0,21	52,44	51,57	51,51	52,71	465M	25.612
01/04/2024	-3,71%	-2,03	52,65	54,90	52,62	55,09	362M	23.869
28/03/2024	1,41%	0,76	54,68	53,82	53,57	55,20	447M	24.001
27/03/2024	-0,02%	-0,01	53,92	53,58	53,01	54,08	295M	18.658
26/03/2024	2,72%	1,43	53,93	52,30	52,21	54,83	568M	31.015
25/03/2024	-0,66%	-0,35	52,50	52,50	52,00	53,02	334M	28.065
22/03/2024	-1,82%	-0,98	52,85	53,31	52,69	53,83	204M	12.184
21/03/2024	-1,59%	-0,87	53,83	55,01	53,77	55,04	289M	18.025
20/03/2024	2,72%	1,45	54,70	53,08	52,89	54,70	319M	21.412
19/03/2024	1,37%	0,72	53,25	52,86	52,29	53,70	445M	30.446
18/03/2024	-0,51%	-0,27	52,53	53,13	52,15	53,24	247M	13.217
15/03/2024	-2,08%	-1,12	52,80	53,92	52,73	54,12	445M	18.887
14/03/2024	-1,06%	-0,58	53,92	54,23	53,55	54,65	548M	22.712
13/03/2024	1,68%	0,90	54,50	53,70	53,01	54,71	335M	23.573
12/03/2024	2,49%	1,30	53,60	54,40	52,32	54,85	559M	34.612
11/03/2024	-1,60%	-0,85	52,30	52,88	52,20	53,19	461M	22.821
08/03/2024	-0,04%	-0,02	53,15	53,06	52,49	54,73	450M	27.180
07/03/2024	3,58%	1,84	53,17	51,77	51,08	53,25	639M	25.831
06/03/2024	1,00%	0,51	51,33	51,00	50,73	52,12	1.062M	32.744
05/03/2024	-0,68%	-0,35	50,82	51,42	50,68	51,91	504M	27.313
04/03/2024	-2,53%	-1,33	51,17	52,40	51,01	52,90	521M	33.139
01/03/2024	-0,94%	-0,50	52,50	53,01	52,50	53,62	312M	18.731
29/02/2024	-1,60%	-0,86	53,00	53,59	52,69	53,80	372M	21.107
28/02/2024	-1,17%	-0,64	53,86	54,45	53,37	54,45	272M	19.213
27/02/2024	4,63%	2,41	54,50	53,00	52,54	54,50	406M	29.697
26/02/2024	-2,07%	-1,10	52,09	53,18	52,09	53,73	280M	20.943
23/02/2024	-0,60%	-0,32	53,19	53,89	52,21	53,89	314M	22.890
22/02/2024	-0,82%	-0,44	53,51	54,30	53,37	54,75	330M	23.539
21/02/2024	-0,17%	-0,09	53,95	54,04	53,18	54,34	327M	22.137
20/02/2024	2,82%	1,48	54,04	52,40	52,22	54,41	537M	41.714
19/02/2024	1,35%	0,70	52,56	51,43	51,43	52,57	148M	14.952
16/02/2024	-0,52%	-0,27	51,86	52,33	51,32	52,56	319M	18.258
15/02/2024	0,25%	0,13	52,13	52,20	51,66	52,54	241M	19.299
14/02/2024	-0,95%	-0,50	52,00	52,00	51,36	52,22	347M	21.508
09/02/2024	-0,28%	-0,15	52,50	52,65	52,36	53,38	144M	15.795
08/02/2024	-1,63%	-0,87	52,65	53,26	51,74	53,80	316M	23.763
07/02/2024	1,58%	0,83	53,52	52,69	51,90	53,97	621M	36.843
06/02/2024	-1,95%	-1,05	52,69	52,86	52,08	54,21	869M	44.314
05/02/2024	0,34%	0,18	53,74	53,37	52,96	54,17	293M	21.816
02/02/2024	-1,69%	-0,92	53,56	54,48	53,32	54,78	384M	30.102
01/02/2024	0,67%	0,36	54,48	54,36	53,57	54,71	416M	26.187
31/01/2024	-0,68%	-0,37	54,12	54,59	54,12	55,82	771M	35.789
30/01/2024	-1,73%	-0,96	54,49	55,10	53,85	55,65	632M	33.393
29/01/2024	-1,40%	-0,79	55,45	56,23	55,04	57,31	426M	29.983
26/01/2024	-3,63%	-2,12	56,24	58,90	56,04	58,90	625M	31.598
25/01/2024	-0,46%	-0,27	58,36	58,61	58,26	59,10	223M	14.232
24/01/2024	-1,00%	-0,59	58,63	59,79	58,39	59,93	569M	27.677
23/01/2024	0,87%	0,51	59,22	59,17	58,35	59,66	402M	27.774
22/01/2024	-2,30%	-1,38	58,71	60,21	58,43	60,61	255M	17.685
19/01/2024	1,23%	0,73	60,09	59,58	58,24	60,57	341M	20.306
18/01/2024	-2,59%	-1,58	59,36	61,21	59,36	61,50	350M	18.879
17/01/2024	1,09%	0,66	60,94	60,07	60,01	61,19	265M	18.019
16/01/2024	-	-	60,28	60,31	60,03	60,80	314M	24.693

Date,Open,High,Low,Close,Volume
26-Jul-24,42.85,44.04,42.42,43.93,260620158
25-Jul-24,42.78,43.64,42.50,43.06,427554278
24-Jul-24,43.19,43.81,42.42,43.30,282263668
23-Jul-24,42.80,43.42,42.30,43.38,585820020
22-Jul-24,43.52,43.80,42.90,42.95,321229120
19-Jul-24,43.47,43.98,43.09,43.41,270646995
18-Jul-24,45.02,45.02,43.00,43.47,415023682
17-Jul-24,46.00,46.23,45.01,45.13,211583578
16-Jul-24,46.35,47.10,45.86,45.86,152913808
15-Jul-24,46.80,46.80,46.07,46.44,287824771
12-Jul-24,46.75,47.27,46.42,46.70,579184341
11-Jul-24,45.80,46.62,45.49,46.60,400207738
10-Jul-24,44.95,46.09,44.73,45.25,403545313
09-Jul-24,43.54,44.78,43.35,44.42,245567080
08-Jul-24,43.77,43.91,43.15,43.64,168859660
05-Jul-24,43.47,43.99,42.91,43.74,325482810
04-Jul-24,42.57,44.00,42.57,43.60,455549589
03-Jul-24,42.13,42.97,42.05,42.15,276587300
02-Jul-24,41.82,41.98,41.02,41.70,313749452
01-Jul-24,41.86,43.11,41.65,41.77,417200732
28-Jun-24,42.81,42.81,41.24,42.00,446331938
27-Jun-24,42.02,42.88,41.71,42.85,488322715
26-Jun-24,41.55,42.61,41.02,42.40,523152128
25-Jun-24,41.63,42.91,41.12,42.23,475081549
24-Jun-24,41.98,42.80,41.62,42.18,367107764
21-Jun-24,39.51,41.98,39.25,41.70,610322093
20-Jun-24,40.05,40.93,39.30,39.63,365748138
19-Jun-24,39.17,40.08,39.00,40.01,183486889
18-Jun-24,39.40,39.90,38.99,39.15,263206239
17-Jun-24,40.09,40.09,39.25,39.40,318954449
14-Jun-24,39.92,40.70,39.77,40.42,346266668
13-Jun-24,41.10,41.10,40.10,40.18,381907140
12-Jun-24,41.93,42.21,40.27,41.02,487338685
11-Jun-24,42.00,42.42,41.51,41.55,300352455
10-Jun-24,42.33,42.81,41.86,41.86,191153808
07-Jun-24,42.98,43.44,42.30,42.75,237588528
06-Jun-24,42.84,44.01,42.75,43.70,379562660
05-Jun-24,43.99,44.30,42.88,43.02,432707322
04-Jun-24,42.38,42.84,41.90,42.84,398782062
03-Jun-24,42.88,43.08,42.09,42.65,396298976
31-May-24,43.98,43.99,42.35,42.73,709265942
29-May-24,44.05,44.30,43.48,44.00,543790473
28-May-24,45.61,45.96,44.14,44.56,355105118
27-May-24,44.75,45.39,44.61,44.94,159174418
24-May-24,46.27,46.27,44.94,45.40,280841077
23-May-24,45.99,46.29,45.14,45.70,242679621
22-May-24,46.74,46.74,45.64,45.80,487231534
21-May-24,47.92,48.17,46.54,46.62,391059184
20-May-24,47.90,48.48,47.40,47.92,305509458
17-May-24,48.34,49.42,48.08,48.40,353610010
16-May-24,48.65,48.93,47.60,48.63,576630686
15-May-24,47.00,48.66,46.70,47.88,648159784
14-May-24,46.29,47.00,45.70,47.00,988101969
13-May-24,47.31,47.39,45.76,46.30,810235251
10-May-24,52.40,52.44,46.60,47.00,1076383464
09-May-24,49.26,50.12,48.92,49.55,445386602
08-May-24,49.02,50.25,48.90,50.18,295574260
07-May-24,49.01,49.80,48.63,49.63,415243724
06-May-24,49.50,49.96,48.62,48.88,294141231
03-May-24,49.70,50.77,49.56,49.88,753825596
02-May-24,49.78,49.94,48.16,48.51,975438040
30-Apr-24,50.16,50.44,48.94,49.03,353928446
29-Apr-24,50.05,50.84,50.05,50.55,194046168
26-Apr-24,49.15,50.70,49.15,50.50,384077620
25-Apr-24,49.30,49.30,48.21,48.74,455962098
24-Apr-24,49.60,50.99,49.26,49.52,405145234
23-Apr-24,49.17,50.47,48.75,50.24,312044735
22-Apr-24,50.56,50.57,49.11,49.54,519973973
19-Apr-24,50.77,51.95,50.27,50.27,656536194
18-Apr-24,50.27,51.31,49.91,50.91,399476446
17-Apr-24,50.31,50.97,49.56,50.00,450592878
16-Apr-24,50.01,51.27,49.70,50.07,578679802
15-Apr-24,51.81,51.90,50.58,50.58,503599023
12-Apr-24,52.92,53.44,51.67,51.85,747661804
11-Apr-24,53.59,53.64,53.00,53.28,274495273
10-Apr-24,54.95,55.05,53.35,53.59,370320291
09-Apr-24,54.30,55.65,54.13,55.32,338606638
08-Apr-24,53.20,54.06,52.62,53.90,277337896
05-Apr-24,53.22,53.59,52.67,53.18,289435900
04-Apr-24,52.21,54.50,52.21,53.41,457700583
03-Apr-24,52.66,52.75,51.72,51.85,313050190
02-Apr-24,51.57,52.71,51.51,52.44,465412418
01-Apr-24,54.90,55.09,52.62,52.65,362489502
28-Mar-24,53.82,55.20,53.57,54.68,447187013
27-Mar-24,53.58,54.08,53.01,53.92,295289282
26-Mar-24,52.30,54.83,52.21,53.93,568340239
25-Mar-24,52.50,53.02,52.00,52.50,333647790
22-Mar-24,53.31,53.83,52.69,52.85,203676451
21-Mar-24,55.01,55.04,53.77,53.83,289151494
20-Mar-24,53.08,54.70,52.89,54.70,318836585
19-Mar-24,52.86,53.70,52.29,53.25,444634247
18-Mar-24,53.13,53.24,52.15,52.53,246981932
15-Mar-24,53.92,54.12,52.73,52.80,444815595
14-Mar-24,54.23,54.65,53.55,53.92,547528974
13-Mar-24,53.70,54.71,53.01,54.50,335377637
12-Mar-24,54.40,54.85,52.32,53.60,558801669
11-Mar-24,52.88,53.19,52.20,52.30,460640026
08-Mar-24,53.06,54.73,52.49,53.15,450369762
07-Mar-24,51.77,53.25,51.08,53.17,638915835
06-Mar-24,51.00,52.12,50.73,51.33,1062487754
05-Mar-24,51.42,51.91,50.68,50.82,504174986
04-Mar-24,52.40,52.90,51.01,51.17,521230142
01-Mar-24,53.01,53.62,52.50,52.50,311636987
29-Feb-24,53.59,53.80,52.69,53.00,372482264
28-Feb-24,54.45,54.45,53.37,53.86,272307139
27-Feb-24,53.00,54.50,52.54,54.50,406342375
26-Feb-24,53.18,53.73,52.09,52.09,279864141
23-Feb-24,53.89,53.89,52.21,53.19,314183779
22-Feb-24,54.30,54.75,53.37,53.51,329908798
21-Feb-24,54.04,54.34,53.18,53.95,326905944
20-Feb-24,52.40,54.41,52.22,54.04,537244355
19-Feb-24,51.43,52.57,51.43,52.56,148351486
16-Feb-24,52.33,52.56,51.32,51.86,318794276
15-Feb-24,52.20,52.54,51.66,52.13,241189673
14-Feb-24,52.00,52.22,51.36,52.00,346699842
09-Feb-24,52.65,53.38,52.36,52.50,144345365
08-Feb-24,53.26,53.80,51.74,52.65,315692701
07-Feb-24,52.69,53.97,51.90,53.52,621468864
06-Feb-24,52.86,54.21,52.08,52.69,868655242
05-Feb-24,53.37,54.17,52.96,53.74,293087890
02-Feb-24,54.48,54.78,53.32,53.56,384063204
01-Feb-24,54.36,54.71,53.57,54.48,416110020
31-Jan-24,54.59,55.82,54.12,54.12,771031219
30-Jan-24,55.10,55.65,53.85,54.49,631677090
29-Jan-24,56.23,57.31,55.04,55.45,425522863
26-Jan-24,58.90,58.90,56.04,56.24,624748913
25-Jan-24,58.61,59.10,58.26,58.36,222915885
24-Jan-24,59.79,59.93,58.39,58.63,569282619
23-Jan-24,59.17,59.66,58.35,59.22,402069314
22-Jan-24,60.21,60.61,58.43,58.71,255232373
19-Jan-24,59.58,60.57,58.24,60.09,341309141
18-Jan-24,61.21,61.50,59.36,59.36,349766278
17-Jan-24,60.07,61.19,60.01,60.94,265400976
16-Jan-24,60.31,60.80,60.03,60.28,314394282

*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