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
15/01/2021-4,36%-3,2270,7172,4067,2573,04752M35.164
14/01/20214,05%2,8873,9371,4570,5573,93407M20.696
13/01/2021-0,04%-0,0371,0571,2170,1372,20349M18.179
12/01/20212,10%1,4671,0870,3568,5471,20312M20.516
11/01/2021-1,94%-1,3869,6270,3568,9072,28420M28.976
08/01/20216,75%4,4971,0067,0066,4371,59658M40.703
07/01/20214,39%2,8066,5163,5863,1867,09410M26.516
06/01/2021-5,45%-3,6763,7167,3363,2467,60518M30.552
05/01/2021-0,59%-0,4067,3867,8566,1568,16248M17.437
04/01/2021-1,70%-1,1767,7869,6466,8269,64257M19.964
30/12/20202,82%1,8968,9567,5067,3669,29350M18.210
29/12/20200,54%0,3667,0667,3766,7067,67146M12.976
28/12/20200,15%0,1066,7067,3865,8567,38214M17.679
23/12/20202,65%1,7266,6065,3064,9266,90217M14.516
22/12/2020-1,31%-0,8664,8866,3564,3566,97218M15.602
21/12/2020-1,45%-0,9765,7465,7064,0267,00208M13.219
18/12/2020-0,63%-0,4266,7167,0665,5467,56421M21.707
17/12/20201,77%1,1767,1365,8065,3167,94332M18.375
16/12/20201,95%1,2665,9664,6063,8165,96301M23.506
15/12/20202,23%1,4164,7063,5962,5965,15287M18.282
14/12/2020-0,64%-0,4163,2964,1163,0364,42141M10.396
11/12/20200,27%0,1763,7063,1262,5063,93198M14.941
10/12/2020-0,53%-0,3463,5364,1562,2164,52332M21.530
09/12/2020-3,17%-2,0963,8765,8863,0566,85462M21.627
08/12/20201,54%1,0065,9664,7664,7565,96272M14.375
07/12/2020-3,07%-2,0664,9667,0064,4067,13311M18.487
04/12/2020-1,57%-1,0767,0268,2466,6168,72289M21.266
03/12/20203,84%2,5268,0965,7365,3469,05323M25.248
02/12/20200,18%0,1265,5765,4564,2865,99273M21.275
01/12/2020-2,63%-1,7765,4567,9565,3367,99348M23.233
30/11/20201,17%0,7867,2266,4365,7069,14500M26.869
27/11/20201,53%1,0066,4465,2964,8467,30253M17.554
26/11/2020-0,47%-0,3165,4465,1664,8666,26181M10.768
25/11/20200,23%0,1565,7565,5164,5966,50197M15.466
24/11/20200,37%0,2465,6065,5164,8566,07193M15.039
23/11/20200,11%0,0765,3665,8564,8666,08151M11.805
20/11/2020-0,29%-0,1965,2965,7564,6266,17165M12.393
19/11/20201,54%0,9965,4864,2262,9065,93250M17.441
18/11/2020-2,29%-1,5164,4965,9563,9566,19403M32.322
17/11/2020-1,23%-0,8266,0066,6865,6167,41314M20.750
16/11/2020-0,27%-0,1866,8267,6665,1568,04234M20.530
13/11/20202,37%1,5567,0065,9965,7067,25286M20.687
12/11/2020-1,16%-0,7765,4567,0064,2067,03281M21.535
11/11/2020-0,15%-0,1066,2265,4565,2768,10297M24.368
10/11/20200,33%0,2266,3266,1166,0168,37457M35.547
09/11/2020-2,79%-1,9066,1069,0065,5070,00535M38.275
06/11/20200,18%0,1268,0067,3466,8668,16324M21.633
05/11/20202,38%1,5867,8867,3866,9068,59377M26.278
04/11/20203,97%2,5366,3064,3064,1766,95349M27.031
03/11/20205,09%3,0963,7761,8961,7864,32457M34.257
30/10/2020-3,01%-1,8860,6862,1060,3562,46390M33.526
29/10/20200,02%0,0162,5661,9360,8762,76386M28.530
28/10/2020-3,13%-2,0262,5564,5762,0964,57521M32.412
27/10/20202,67%1,6864,5763,9863,3466,22634M40.741
26/10/20200,53%0,3362,8962,6061,8163,31149M11.879
23/10/2020-2,25%-1,4462,5664,0061,9564,57300M22.414
22/10/20201,76%1,1164,0062,9062,5064,19289M17.751
21/10/2020-2,45%-1,5862,8964,3562,5465,23345M24.068
20/10/20204,52%2,7964,4762,3562,1964,90345M23.940
19/10/2020-0,95%-0,5961,6862,5861,6263,50207M14.370
16/10/2020-0,18%-0,1162,2762,0161,4362,84295M21.595
15/10/20201,12%0,6962,3860,6560,0763,07396M24.437
14/10/20203,91%2,3261,6959,3859,2761,75293M22.681
13/10/2020-1,30%-0,7859,3760,1258,7860,65280M21.100
09/10/20200,32%0,1960,1559,5759,0961,10370M30.644
08/10/20205,40%3,0759,9657,1457,0759,97382M30.696
07/10/2020-0,73%-0,4256,8957,3555,8757,85270M22.372
06/10/20200,10%0,0657,3157,7556,8058,46250M28.116
05/10/20200,97%0,5557,2556,9956,1357,68186M15.942
02/10/2020-0,74%-0,4256,7056,8056,5058,20245M18.248
01/10/20200,79%0,4557,1256,4055,2557,33241M19.102
30/09/2020-0,21%-0,1256,6757,1956,1658,02304M22.850
29/09/20200,25%0,1456,7956,8055,3657,19331M31.360
28/09/2020-3,98%-2,3556,6559,0156,5359,19422M33.928
25/09/20201,74%1,0159,0057,3057,0059,00315M23.548
24/09/2020-1,66%-0,9857,9958,6057,3659,15454M33.772
23/09/202013,97%7,2358,9759,9057,1960,291.833M86.713
22/09/20201,83%0,9351,7450,8650,5851,96121M12.144
21/09/2020-3,59%-1,8950,8151,8049,9852,10456M28.270
18/09/2020-0,47%-0,2552,7052,5852,1853,39304M15.397
17/09/20200,51%0,2752,9552,1352,0953,20168M14.216
16/09/2020-0,27%-0,1452,6853,1052,5053,40163M11.451
15/09/2020-0,02%-0,0152,8252,9852,0453,31255M19.786
14/09/20204,53%2,2952,8351,0250,9853,00218M18.166
11/09/2020-2,66%-1,3850,5452,1650,3052,50285M28.297
10/09/2020-5,38%-2,9551,9254,8051,7054,80461M33.269
09/09/20202,12%1,1454,8754,0753,1155,47423M28.721
08/09/20205,87%2,9853,7350,0449,8754,10534M39.084
04/09/20200,12%0,0650,7551,0548,8552,12271M28.351
03/09/2020-0,71%-0,3650,6951,0550,4052,09241M20.770
02/09/20201,29%0,6551,0550,3449,7451,27273M24.500
01/09/20204,50%2,1750,4048,6548,5350,49271M25.436
31/08/2020-3,54%-1,7748,2349,0948,2349,74338M19.104
28/08/20201,81%0,8950,0049,1148,8550,74224M21.819
27/08/20201,43%0,6949,1148,5048,1549,36152M13.941
26/08/2020-1,53%-0,7548,4248,9047,0449,58208M23.058
25/08/20200,27%0,1349,1749,0448,8349,95118M11.397
24/08/20200,14%0,0749,0449,0248,2349,41168M12.668
21/08/2020-1,94%-0,9748,9749,6648,4849,73216M17.762
20/08/20201,90%0,9349,9447,6047,4050,05468M29.992
19/08/2020-1,19%-0,5949,0149,2548,4749,69168M17.250
18/08/20203,94%1,8849,6048,7048,3950,01253M24.004
17/08/2020-3,75%-1,8647,7249,8546,3949,92488M37.242
14/08/20201,14%0,5649,5849,1148,8150,10272M20.816
13/08/2020-2,83%-1,4349,0250,5148,9652,44591M40.419
12/08/2020-0,67%-0,3450,4551,1949,5051,42245M23.753
11/08/2020-0,24%-0,1250,7951,4050,7052,34206M17.888
10/08/20200,20%0,1050,9151,0750,3351,70173M16.264
07/08/2020-1,59%-0,8250,8150,6350,5852,53414M28.370
06/08/20201,22%0,6251,6351,0751,0252,57267M28.165
05/08/20202,22%1,1151,0150,9150,5051,90413M34.514
04/08/2020-0,78%-0,3949,9050,1549,1951,90478M39.120
03/08/2020-1,24%-0,6350,2951,1149,6252,14517M34.724
31/07/20201,92%0,9650,9249,3949,3353,001.508M75.975
30/07/202010,85%4,8949,9646,2945,8050,691.567M63.765
29/07/20200,40%0,1845,0745,4044,7145,54228M20.870
28/07/2020-1,15%-0,5244,8944,9644,5045,35325M23.690
27/07/20201,59%0,7145,4144,7244,7246,49292M22.727
24/07/2020-2,57%-1,1844,7046,2044,3246,54321M31.939
23/07/2020-1,10%-0,5145,8846,7445,1448,07378M28.134
22/07/2020-1,07%-0,5046,3946,9445,9147,45363M24.167
21/07/20201,47%0,6846,8946,4846,2347,62266M24.001
20/07/20200,57%0,2646,2145,9545,6546,74261M26.354
17/07/20203,05%1,3645,9544,7744,3446,34289M29.929
16/07/2020-0,34%-0,1544,5944,2843,8044,70141M14.464
15/07/20201,91%0,8444,7444,2544,0145,18203M20.234
14/07/20204,28%1,8043,9042,1041,7544,26281M25.287
13/07/2020-3,31%-1,4442,1043,6141,9443,95199M21.085
10/07/20200,48%0,2143,5442,8842,7443,89155M16.262
09/07/2020-2,45%-1,0943,3344,6042,8644,70228M18.173
08/07/20200,93%0,4144,4244,3043,8245,22268M24.730
07/07/20201,76%0,7644,0143,3743,0844,54307M23.973
06/07/20201,29%0,5543,2543,5442,5143,76259M25.329
03/07/2020--42,7042,2441,8342,85106M9.131


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito