Cotação atual, histórico e gráfico do papel: RNEW1

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 RNEW1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	333	28
08/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	507	20
07/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	368	38
04/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	141	21
03/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	88	23
02/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	37
01/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	684	32

31/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	404	32
28/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	46
27/03/2025	0,00%	0,00	0,01	0,01	0,01	0,02	15K	145
26/03/2025	0,00%	0,00	0,01	0,01	0,01	0,02	138K	401
25/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	58
24/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	61
21/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	58
20/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	20K	97
19/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	11K	97
18/03/2025	0,00%	0,00	0,01	0,01	0,01	0,01	28K	147
17/03/2025	0,00%	0,00	0,01	0,01	0,01	0,02	35K	327
14/03/2025	0,00%	0,00	0,01	0,01	0,01	0,02	32K	345
13/03/2025	-85,71%	-0,06	0,01	0,01	0,01	0,02	27K	178
28/12/2022	40,00%	0,02	0,07	0,05	0,05	0,07	10K	101
27/12/2022	-28,57%	-0,02	0,05	0,07	0,05	0,12	15K	240
26/12/2022	0,00%	0,00	0,07	0,07	0,06	0,08	4K	73
23/12/2022	0,00%	0,00	0,07	0,07	0,06	0,08	866	28
22/12/2022	0,00%	0,00	0,07	0,07	0,06	0,08	4K	48
21/12/2022	0,00%	0,00	0,07	0,08	0,07	0,08	821	33
20/12/2022	16,67%	0,01	0,07	0,06	0,05	0,07	6K	46
19/12/2022	0,00%	0,00	0,06	0,06	0,06	0,07	2K	43
16/12/2022	-14,29%	-0,01	0,06	0,07	0,06	0,07	4K	36
15/12/2022	0,00%	0,00	0,07	0,09	0,07	0,09	4K	70
14/12/2022	-30,00%	-0,03	0,07	0,10	0,07	0,11	5K	86
13/12/2022	66,67%	0,04	0,10	0,06	0,06	0,10	18K	243
12/12/2022	-14,29%	-0,01	0,06	0,06	0,05	0,10	9K	180
09/12/2022	40,00%	0,02	0,07	0,05	0,04	0,09	6K	138
08/12/2022	-37,50%	-0,03	0,05	0,08	0,05	0,09	11K	116
07/12/2022	-42,86%	-0,06	0,08	0,14	0,04	0,14	20K	318
06/12/2022	-57,58%	-0,19	0,14	0,31	0,07	0,31	21K	163
05/12/2022	3.200,00%	0,32	0,33	0,19	0,19	0,34	10K	42
28/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	105	13
27/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	203	15
26/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	50	6
25/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	107	2
22/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	998	15
21/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	459	16
20/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	264	4
19/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	98	54
18/07/2022	0,00%	0,00	0,01	0,01	0,01	0,01	11K	40
15/07/2022	-50,00%	-0,01	0,01	0,01	0,01	0,02	892	36
14/07/2022	0,00%	0,00	0,02	0,02	0,01	0,03	36K	114
13/07/2022	0,00%	0,00	0,02	0,02	0,02	0,03	6K	56
12/07/2022	-33,33%	-0,01	0,02	0,03	0,02	0,03	4K	50
11/07/2022	0,00%	0,00	0,03	0,03	0,02	0,03	4K	44
08/07/2022	-25,00%	-0,01	0,03	0,04	0,02	0,04	11K	111
07/07/2022	100,00%	0,02	0,04	0,02	0,02	0,04	26K	377
22/07/2021	-50,00%	-0,02	0,02	0,04	0,02	0,04	189K	1.033
21/07/2021	33,33%	0,01	0,04	0,06	0,03	0,06	367K	869
20/07/2021	-25,00%	-0,01	0,03	0,04	0,03	0,04	52K	217
19/07/2021	0,00%	0,00	0,04	0,04	0,03	0,05	42K	269
16/07/2021	-20,00%	-0,01	0,04	0,04	0,03	0,05	23K	163
15/07/2021	0,00%	0,00	0,05	0,05	0,03	0,05	132K	370
14/07/2021	0,00%	0,00	0,05	0,05	0,04	0,06	37K	193
13/07/2021	-16,67%	-0,01	0,05	0,05	0,04	0,06	120K	351
12/07/2021	0,00%	0,00	0,06	0,07	0,06	0,07	46K	161
08/07/2021	-14,29%	-0,01	0,06	0,06	0,05	0,07	169K	336
07/07/2021	-12,50%	-0,01	0,07	0,08	0,07	0,09	150K	357
06/07/2021	0,00%	0,00	0,08	0,08	0,07	0,10	161K	417
05/07/2021	0,00%	0,00	0,08	0,10	0,07	0,11	428K	725
02/07/2021	33,33%	0,02	0,08	0,06	0,04	0,12	517K	1.259
01/07/2021	-40,00%	-0,04	0,06	0,10	0,05	0,12	159K	732
30/06/2021	-61,54%	-0,16	0,10	0,19	0,08	0,19	493K	1.377
29/06/2021	-55,93%	-0,33	0,26	0,60	0,23	0,89	423K	838
28/06/2021	5.800,00%	0,58	0,59	0,31	0,24	0,94	207K	542
30/03/2021	-50,00%	-0,01	0,01	0,01	0,01	0,02	4K	75
29/03/2021	-33,33%	-0,01	0,02	0,02	0,01	0,02	21K	171
26/03/2021	-25,00%	-0,01	0,03	0,03	0,02	0,04	32K	91
25/03/2021	33,33%	0,01	0,04	0,03	0,03	0,04	7K	59
24/03/2021	0,00%	0,00	0,03	0,03	0,03	0,04	2K	26
23/03/2021	-25,00%	-0,01	0,03	0,04	0,03	0,04	5K	36
22/03/2021	-20,00%	-0,01	0,04	0,05	0,03	0,05	7K	52
19/03/2021	66,67%	0,02	0,05	0,04	0,04	0,05	40K	83
18/03/2021	-25,00%	-0,01	0,03	0,04	0,03	0,04	4K	43
17/03/2021	0,00%	0,00	0,04	0,04	0,03	0,04	4K	72
16/03/2021	-20,00%	-0,01	0,04	0,05	0,04	0,05	6K	58
15/03/2021	25,00%	0,01	0,05	0,04	0,03	0,05	8K	126
12/03/2021	-20,00%	-0,01	0,04	0,06	0,04	0,06	22K	131
11/03/2021	-28,57%	-0,02	0,05	0,07	0,04	0,07	21K	191
10/03/2021	-22,22%	-0,02	0,07	0,09	0,06	0,09	30K	393
09/03/2021	-30,77%	-0,04	0,09	0,13	0,05	0,13	46K	346
08/03/2021	8,33%	0,01	0,13	0,15	0,11	0,29	65K	252
05/03/2021	1.100,00%	0,11	0,12	0,25	0,07	0,25	44K	158
17/09/2014	0,00%	0,00	0,01	0,01	0,01	0,01	400	1
16/09/2014	-50,00%	-0,01	0,01	0,01	0,01	0,01	400	1
15/09/2014	100,00%	0,01	0,02	0,01	0,01	0,02	2K	8
11/09/2014	0,00%	0,00	0,01	0,01	0,01	0,01	1K	9
05/09/2014	0,00%	0,00	0,01	0,01	0,01	0,01	90	1
03/09/2014	0,00%	0,00	0,01	0,01	0,01	0,01	762	5
26/08/2014	-50,00%	-0,01	0,01	0,01	0,01	0,02	712	10
25/08/2014	100,00%	0,01	0,02	0,01	0,01	0,02	2K	5
22/08/2014	0,00%	0,00	0,01	0,01	0,01	0,01	2K	5
21/08/2014	0,00%	0,00	0,01	0,01	0,01	0,01	1K	5
19/08/2014	0,00%	0,00	0,01	0,01	0,01	0,01	7	1
18/08/2014	0,00%	0,00	0,01	0,01	0,01	0,01	4	2
14/08/2014	0,00%	0,00	0,01	0,01	0,01	0,01	610	5
30/07/2014	0,00%	0,00	0,01	0,01	0,01	0,01	1K	5
29/07/2014	0,00%	0,00	0,01	0,01	0,01	0,02	1K	7
28/07/2014	0,00%	0,00	0,01	0,01	0,01	0,02	678	7
18/07/2014	0,00%	0,00	0,01	0,01	0,01	0,01	71	1
17/07/2014	0,00%	0,00	0,01	0,01	0,01	0,01	1000	2
10/07/2014	0,00%	0,00	0,01	0,01	0,01	0,01	75	1
24/06/2014	0,00%	0,00	0,01	0,01	0,01	0,02	2K	11
23/06/2014	0,00%	0,00	0,01	0,01	0,01	0,01	489	5
20/06/2014	-50,00%	-0,01	0,01	0,01	0,01	0,01	550	3
16/06/2014	100,00%	0,01	0,02	0,01	0,01	0,02	1K	5
11/06/2014	-50,00%	-0,01	0,01	0,01	0,01	0,02	1K	7
04/06/2014	100,00%	0,01	0,02	0,01	0,01	0,02	405	6
03/06/2014	-50,00%	-0,01	0,01	0,01	0,01	0,01	3K	17
02/06/2014	0,00%	0,00	0,02	0,02	0,01	0,02	1K	8
30/05/2014	100,00%	0,01	0,02	0,01	0,01	0,02	53	3
29/05/2014	-50,00%	-0,01	0,01	0,02	0,01	0,02	9K	48
28/05/2014	0,00%	0,00	0,02	0,02	0,02	0,02	700	1
27/05/2014	100,00%	0,01	0,02	0,01	0,01	0,02	2K	6
26/05/2014	-66,67%	-0,02	0,01	0,01	0,01	0,02	5K	18
23/05/2014	200,00%	0,02	0,03	0,01	0,01	0,03	348	7
21/05/2014	-66,67%	-0,02	0,01	0,02	0,01	0,02	201	3
20/05/2014	0,00%	0,00	0,03	0,02	0,02	0,03	2K	8
19/05/2014	50,00%	0,01	0,03	0,02	0,02	0,03	3K	14
16/05/2014	0,00%	0,00	0,02	0,02	0,02	0,02	158	14
15/05/2014	0,00%	0,00	0,02	0,01	0,01	0,02	51	5
13/05/2014	0,00%	0,00	0,02	0,02	0,02	0,02	20	1
12/05/2014	-33,33%	-0,01	0,02	0,01	0,01	0,02	2K	9
09/05/2014	50,00%	0,01	0,03	0,02	0,01	0,03	1K	13
08/05/2014	-33,33%	-0,01	0,02	0,02	0,01	0,03	11K	119
07/05/2014	-25,00%	-0,01	0,03	0,04	0,02	0,04	2K	19
06/05/2014	-	-	0,04	0,04	0,04	0,04	3K	10

Date,Open,High,Low,Close,Volume
09-Apr-25,0.01,0.01,0.01,0.01,333
08-Apr-25,0.01,0.01,0.01,0.01,507
07-Apr-25,0.01,0.01,0.01,0.01,368
04-Apr-25,0.01,0.01,0.01,0.01,141
03-Apr-25,0.01,0.01,0.01,0.01,88
02-Apr-25,0.01,0.01,0.01,0.01,6503
01-Apr-25,0.01,0.01,0.01,0.01,684
31-Mar-25,0.01,0.01,0.01,0.01,404
28-Mar-25,0.01,0.01,0.01,0.01,2265
27-Mar-25,0.01,0.02,0.01,0.01,14667
26-Mar-25,0.01,0.02,0.01,0.01,137950
25-Mar-25,0.01,0.01,0.01,0.01,4224
24-Mar-25,0.01,0.01,0.01,0.01,2386
21-Mar-25,0.01,0.01,0.01,0.01,3178
20-Mar-25,0.01,0.01,0.01,0.01,19555
19-Mar-25,0.01,0.01,0.01,0.01,11164
18-Mar-25,0.01,0.01,0.01,0.01,27687
17-Mar-25,0.01,0.02,0.01,0.01,35216
14-Mar-25,0.01,0.02,0.01,0.01,32175
13-Mar-25,0.01,0.02,0.01,0.01,27030
28-Dec-22,0.05,0.07,0.05,0.07,9875
27-Dec-22,0.07,0.12,0.05,0.05,15316
26-Dec-22,0.07,0.08,0.06,0.07,3622
23-Dec-22,0.07,0.08,0.06,0.07,866
22-Dec-22,0.07,0.08,0.06,0.07,3673
21-Dec-22,0.08,0.08,0.07,0.07,821
20-Dec-22,0.06,0.07,0.05,0.07,5875
19-Dec-22,0.06,0.07,0.06,0.06,2162
16-Dec-22,0.07,0.07,0.06,0.06,4092
15-Dec-22,0.09,0.09,0.07,0.07,3596
14-Dec-22,0.10,0.11,0.07,0.07,4988
13-Dec-22,0.06,0.10,0.06,0.10,18441
12-Dec-22,0.06,0.10,0.05,0.06,9303
09-Dec-22,0.05,0.09,0.04,0.07,5739
08-Dec-22,0.08,0.09,0.05,0.05,10939
07-Dec-22,0.14,0.14,0.04,0.08,20216
06-Dec-22,0.31,0.31,0.07,0.14,20542
05-Dec-22,0.19,0.34,0.19,0.33,9871
28-Jul-22,0.01,0.01,0.01,0.01,105
27-Jul-22,0.01,0.01,0.01,0.01,203
26-Jul-22,0.01,0.01,0.01,0.01,50
25-Jul-22,0.01,0.01,0.01,0.01,107
22-Jul-22,0.01,0.01,0.01,0.01,998
21-Jul-22,0.01,0.01,0.01,0.01,459
20-Jul-22,0.01,0.01,0.01,0.01,264
19-Jul-22,0.01,0.01,0.01,0.01,98
18-Jul-22,0.01,0.01,0.01,0.01,11466
15-Jul-22,0.01,0.02,0.01,0.01,892
14-Jul-22,0.02,0.03,0.01,0.02,36123
13-Jul-22,0.02,0.03,0.02,0.02,5659
12-Jul-22,0.03,0.03,0.02,0.02,4423
11-Jul-22,0.03,0.03,0.02,0.03,3985
08-Jul-22,0.04,0.04,0.02,0.03,10802
07-Jul-22,0.02,0.04,0.02,0.04,25848
22-Jul-21,0.04,0.04,0.02,0.02,188645
21-Jul-21,0.06,0.06,0.03,0.04,367132
20-Jul-21,0.04,0.04,0.03,0.03,51735
19-Jul-21,0.04,0.05,0.03,0.04,42338
16-Jul-21,0.04,0.05,0.03,0.04,23416
15-Jul-21,0.05,0.05,0.03,0.05,131894
14-Jul-21,0.05,0.06,0.04,0.05,37194
13-Jul-21,0.05,0.06,0.04,0.05,119624
12-Jul-21,0.07,0.07,0.06,0.06,46008
08-Jul-21,0.06,0.07,0.05,0.06,168955
07-Jul-21,0.08,0.09,0.07,0.07,149678
06-Jul-21,0.08,0.10,0.07,0.08,160784
05-Jul-21,0.10,0.11,0.07,0.08,427695
02-Jul-21,0.06,0.12,0.04,0.08,516970
01-Jul-21,0.10,0.12,0.05,0.06,158534
30-Jun-21,0.19,0.19,0.08,0.10,493080
29-Jun-21,0.60,0.89,0.23,0.26,422681
28-Jun-21,0.31,0.94,0.24,0.59,206807
30-Mar-21,0.01,0.02,0.01,0.01,3783
29-Mar-21,0.02,0.02,0.01,0.02,20824
26-Mar-21,0.03,0.04,0.02,0.03,32136
25-Mar-21,0.03,0.04,0.03,0.04,7487
24-Mar-21,0.03,0.04,0.03,0.03,2001
23-Mar-21,0.04,0.04,0.03,0.03,4869
22-Mar-21,0.05,0.05,0.03,0.04,6584
19-Mar-21,0.04,0.05,0.04,0.05,39565
18-Mar-21,0.04,0.04,0.03,0.03,4027
17-Mar-21,0.04,0.04,0.03,0.04,4406
16-Mar-21,0.05,0.05,0.04,0.04,5842
15-Mar-21,0.04,0.05,0.03,0.05,8099
12-Mar-21,0.06,0.06,0.04,0.04,21844
11-Mar-21,0.07,0.07,0.04,0.05,21408
10-Mar-21,0.09,0.09,0.06,0.07,29673
09-Mar-21,0.13,0.13,0.05,0.09,45770
08-Mar-21,0.15,0.29,0.11,0.13,64604
05-Mar-21,0.25,0.25,0.07,0.12,43695
17-Sep-14,0.01,0.01,0.01,0.01,400
16-Sep-14,0.01,0.01,0.01,0.01,400
15-Sep-14,0.01,0.02,0.01,0.02,1912
11-Sep-14,0.01,0.01,0.01,0.01,1200
05-Sep-14,0.01,0.01,0.01,0.01,90
03-Sep-14,0.01,0.01,0.01,0.01,762
26-Aug-14,0.01,0.02,0.01,0.01,712
25-Aug-14,0.01,0.02,0.01,0.02,2202
22-Aug-14,0.01,0.01,0.01,0.01,2300
21-Aug-14,0.01,0.01,0.01,0.01,1141
19-Aug-14,0.01,0.01,0.01,0.01,7
18-Aug-14,0.01,0.01,0.01,0.01,4
14-Aug-14,0.01,0.01,0.01,0.01,610
30-Jul-14,0.01,0.01,0.01,0.01,1142
29-Jul-14,0.01,0.02,0.01,0.01,1089
28-Jul-14,0.01,0.02,0.01,0.01,678
18-Jul-14,0.01,0.01,0.01,0.01,71
17-Jul-14,0.01,0.01,0.01,0.01,1000
10-Jul-14,0.01,0.01,0.01,0.01,75
24-Jun-14,0.01,0.02,0.01,0.01,2302
23-Jun-14,0.01,0.01,0.01,0.01,489
20-Jun-14,0.01,0.01,0.01,0.01,550
16-Jun-14,0.01,0.02,0.01,0.02,1062
11-Jun-14,0.01,0.02,0.01,0.01,1369
04-Jun-14,0.01,0.02,0.01,0.02,405
03-Jun-14,0.01,0.01,0.01,0.01,2602
02-Jun-14,0.02,0.02,0.01,0.02,1002
30-May-14,0.01,0.02,0.01,0.02,53
29-May-14,0.02,0.02,0.01,0.01,9132
28-May-14,0.02,0.02,0.02,0.02,700
27-May-14,0.01,0.02,0.01,0.02,1574
26-May-14,0.01,0.02,0.01,0.01,4705
23-May-14,0.01,0.03,0.01,0.03,348
21-May-14,0.02,0.02,0.01,0.01,201
20-May-14,0.02,0.03,0.02,0.03,2254
19-May-14,0.02,0.03,0.02,0.03,3382
16-May-14,0.02,0.02,0.02,0.02,158
15-May-14,0.01,0.02,0.01,0.02,51
13-May-14,0.02,0.02,0.02,0.02,20
12-May-14,0.01,0.02,0.01,0.02,1703
09-May-14,0.02,0.03,0.01,0.03,1303
08-May-14,0.02,0.03,0.01,0.02,11090
07-May-14,0.04,0.04,0.02,0.03,2332
06-May-14,0.04,0.04,0.04,0.04,2612

*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: RNEW1