Cotação atual, histórico e gráfico do papel: RENT4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/03/2026 | -5,84% | -2,91 | 46,94 | 46,70 | 45,50 | 48,06 | 28M | 3.473 |
| 02/03/2026 | 2,13% | 1,04 | 49,85 | 48,01 | 47,22 | 50,05 | 27M | 1.914 |
| 27/02/2026 | -0,08% | -0,04 | 48,81 | 48,85 | 48,81 | 50,52 | 14M | 800 |
| 26/02/2026 | 0,14% | 0,07 | 48,85 | 49,98 | 48,80 | 49,99 | 7M | 1.061 |
| 25/02/2026 | -2,58% | -1,29 | 48,78 | 50,08 | 48,59 | 50,35 | 6M | 742 |
| 24/02/2026 | 1,25% | 0,62 | 50,07 | 49,77 | 49,77 | 50,68 | 5M | 723 |
| 23/02/2026 | -2,18% | -1,10 | 49,45 | 50,80 | 48,99 | 50,80 | 7M | 698 |
|
| 20/02/2026 | -0,53% | -0,27 | 50,55 | 49,72 | 49,72 | 51,08 | 11M | 1.082 |
| 19/02/2026 | 1,93% | 0,96 | 50,82 | 50,19 | 49,67 | 51,02 | 4M | 485 |
| 18/02/2026 | 0,52% | 0,26 | 49,86 | 49,61 | 49,44 | 50,70 | 5M | 780 |
| 13/02/2026 | -0,30% | -0,15 | 49,60 | 48,34 | 48,26 | 50,05 | 8M | 995 |
| 12/02/2026 | 0,02% | 0,01 | 49,75 | 48,76 | 48,76 | 50,68 | 8M | 917 |
| 11/02/2026 | 1,84% | 0,90 | 49,74 | 49,48 | 48,43 | 50,29 | 8M | 960 |
| 10/02/2026 | 0,10% | 0,05 | 48,84 | 49,20 | 48,71 | 49,89 | 10M | 696 |
| 09/02/2026 | -1,97% | -0,98 | 48,79 | 51,13 | 48,75 | 51,13 | 32M | 1.152 |
| 06/02/2026 | 1,78% | 0,87 | 49,77 | 49,17 | 48,48 | 50,00 | 11M | 1.415 |
| 05/02/2026 | 1,12% | 0,54 | 48,90 | 48,47 | 48,30 | 50,21 | 9M | 1.236 |
| 04/02/2026 | -2,01% | -0,99 | 48,36 | 49,03 | 47,60 | 49,04 | 11M | 1.308 |
| 03/02/2026 | 2,94% | 1,41 | 49,35 | 48,43 | 48,43 | 49,83 | 11M | 1.351 |
| 02/02/2026 | 2,74% | 1,28 | 47,94 | 47,38 | 46,70 | 47,94 | 7M | 994 |
| 30/01/2026 | 0,28% | 0,13 | 46,66 | 45,96 | 45,96 | 47,99 | 12M | 1.400 |
| 29/01/2026 | -1,96% | -0,93 | 46,53 | 47,71 | 45,32 | 48,39 | 11M | 1.455 |
| 28/01/2026 | 1,22% | 0,57 | 47,46 | 47,00 | 46,51 | 47,64 | 19M | 1.924 |
| 27/01/2026 | 4,85% | 2,17 | 46,89 | 45,85 | 45,41 | 47,10 | 34M | 4.224 |
| 26/01/2026 | 3,59% | 1,55 | 44,72 | 43,53 | 42,95 | 44,91 | 10M | 1.451 |
| 23/01/2026 | 0,05% | 0,02 | 43,17 | 43,29 | 42,03 | 43,93 | 16M | 2.173 |
| 22/01/2026 | 3,28% | 1,37 | 43,15 | 42,00 | 42,00 | 43,96 | 18M | 3.256 |
| 21/01/2026 | 5,11% | 2,03 | 41,78 | 40,00 | 40,00 | 41,99 | 12M | 1.681 |
| 20/01/2026 | 0,63% | 0,25 | 39,75 | 39,29 | 39,29 | 40,14 | 16M | 1.546 |
| 19/01/2026 | 0,97% | 0,38 | 39,50 | 39,48 | 39,02 | 39,88 | 12M | 2.005 |
| 16/01/2026 | -4,93% | -2,03 | 39,12 | 41,15 | 38,97 | 41,17 | 43M | 2.222 |
| 15/01/2026 | 1,98% | 0,80 | 41,15 | 40,74 | 40,40 | 41,31 | 23M | 1.756 |
| 14/01/2026 | 0,62% | 0,25 | 40,35 | 40,54 | 39,50 | 40,95 | 32M | 1.781 |
| 13/01/2026 | -2,91% | -1,20 | 40,10 | 40,55 | 40,01 | 41,20 | 9M | 928 |
| 12/01/2026 | -0,48% | -0,20 | 41,30 | 41,50 | 40,32 | 41,83 | 37M | 4.284 |
| 09/01/2026 | -1,54% | -0,65 | 41,50 | 41,80 | 41,44 | 42,85 | 29M | 2.047 |
| 08/01/2026 | -0,38% | -0,16 | 42,15 | 42,30 | 41,60 | 42,75 | 72M | 3.569 |
| 07/01/2026 | -1,49% | -0,64 | 42,31 | 42,10 | 41,61 | 42,98 | 46M | 3.616 |
| 06/01/2026 | 2,60% | 1,09 | 42,95 | 41,42 | 41,42 | 43,35 | 168M | 12.106 |
| 05/01/2026 | 3,10% | 1,26 | 41,86 | 40,60 | 40,60 | 42,35 | 83M | 12.152 |
| 02/01/2026 | -2,17% | -0,90 | 40,60 | 42,30 | 40,60 | 42,30 | 25M | 2.162 |
| 30/12/2025 | - | - | 41,50 | 43,42 | 41,41 | 45,99 | 13M | 625 |
Date,Open,High,Low,Close,Volume
03-Mar-26,46.70,48.06,45.50,46.94,27976111
02-Mar-26,48.01,50.05,47.22,49.85,27032029
27-Feb-26,48.85,50.52,48.81,48.81,13594190
26-Feb-26,49.98,49.99,48.80,48.85,7336066
25-Feb-26,50.08,50.35,48.59,48.78,5868714
24-Feb-26,49.77,50.68,49.77,50.07,5362143
23-Feb-26,50.80,50.80,48.99,49.45,7218430
20-Feb-26,49.72,51.08,49.72,50.55,11104356
19-Feb-26,50.19,51.02,49.67,50.82,3839515
18-Feb-26,49.61,50.70,49.44,49.86,5361528
13-Feb-26,48.34,50.05,48.26,49.60,8371510
12-Feb-26,48.76,50.68,48.76,49.75,8347774
11-Feb-26,49.48,50.29,48.43,49.74,8230149
10-Feb-26,49.20,49.89,48.71,48.84,9514054
09-Feb-26,51.13,51.13,48.75,48.79,32175995
06-Feb-26,49.17,50.00,48.48,49.77,11486359
05-Feb-26,48.47,50.21,48.30,48.90,9296672
04-Feb-26,49.03,49.04,47.60,48.36,11347813
03-Feb-26,48.43,49.83,48.43,49.35,10679822
02-Feb-26,47.38,47.94,46.70,47.94,7136579
30-Jan-26,45.96,47.99,45.96,46.66,11505037
29-Jan-26,47.71,48.39,45.32,46.53,10524567
28-Jan-26,47.00,47.64,46.51,47.46,18856113
27-Jan-26,45.85,47.10,45.41,46.89,33974643
26-Jan-26,43.53,44.91,42.95,44.72,10424707
23-Jan-26,43.29,43.93,42.03,43.17,15972944
22-Jan-26,42.00,43.96,42.00,43.15,17650022
21-Jan-26,40.00,41.99,40.00,41.78,12363800
20-Jan-26,39.29,40.14,39.29,39.75,16491885
19-Jan-26,39.48,39.88,39.02,39.50,11937027
16-Jan-26,41.15,41.17,38.97,39.12,42766974
15-Jan-26,40.74,41.31,40.40,41.15,23199146
14-Jan-26,40.54,40.95,39.50,40.35,32143811
13-Jan-26,40.55,41.20,40.01,40.10,8576446
12-Jan-26,41.50,41.83,40.32,41.30,36892079
09-Jan-26,41.80,42.85,41.44,41.50,28751912
08-Jan-26,42.30,42.75,41.60,42.15,71537854
07-Jan-26,42.10,42.98,41.61,42.31,45503320
06-Jan-26,41.42,43.35,41.42,42.95,167744938
05-Jan-26,40.60,42.35,40.60,41.86,82670793
02-Jan-26,42.30,42.30,40.60,40.60,24927403
30-Dec-25,43.42,45.99,41.41,41.50,13018949
*exoneração de responsabilidade e termos de uso