Cotação atual, histórico e gráfico do papel: RNEW11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 3,83% | 1,15 | 31,15 | 30,00 | 29,57 | 31,15 | 57K | 16 |
| 22/04/2019 | 0,00% | 0,00 | 30,00 | 29,70 | 29,69 | 30,21 | 135K | 16 |
| 18/04/2019 | 2,25% | 0,66 | 30,00 | 29,30 | 29,30 | 31,00 | 379K | 45 |
| 17/04/2019 | 4,94% | 1,38 | 29,34 | 27,60 | 27,60 | 29,35 | 220K | 33 |
| 16/04/2019 | -0,99% | -0,28 | 27,96 | 27,21 | 27,21 | 28,27 | 468K | 76 |
| 15/04/2019 | -7,07% | -2,15 | 28,24 | 30,44 | 27,95 | 30,44 | 486K | 92 |
| 12/04/2019 | -6,52% | -2,12 | 30,39 | 31,99 | 30,00 | 31,99 | 755K | 117 |
| 11/04/2019 | -4,94% | -1,69 | 32,51 | 33,79 | 32,35 | 33,79 | 658K | 92 |
| 10/04/2019 | 1,33% | 0,45 | 34,20 | 34,20 | 34,02 | 35,56 | 732K | 100 |
| 09/04/2019 | -0,74% | -0,25 | 33,75 | 34,05 | 33,75 | 34,05 | 44K | 7 |
| 08/04/2019 | 0,59% | 0,20 | 34,00 | 34,40 | 34,00 | 34,40 | 48K | 11 |
| 05/04/2019 | 0,21% | 0,07 | 33,80 | 33,99 | 33,41 | 33,99 | 81K | 17 |
| 04/04/2019 | 0,00% | 0,00 | 33,73 | 33,50 | 33,50 | 33,96 | 320K | 33 |
| 03/04/2019 | -0,21% | -0,07 | 33,73 | 33,80 | 33,70 | 34,00 | 125K | 21 |
| 02/04/2019 | 0,30% | 0,10 | 33,80 | 34,16 | 33,80 | 34,46 | 285K | 43 |
| 01/04/2019 | 0,21% | 0,07 | 33,70 | 34,00 | 33,70 | 34,25 | 313K | 52 |
| 29/03/2019 | 1,39% | 0,46 | 33,63 | 33,29 | 32,51 | 33,83 | 619K | 84 |
| 28/03/2019 | -0,36% | -0,12 | 33,17 | 33,00 | 32,90 | 33,21 | 815K | 51 |
| 27/03/2019 | 0,94% | 0,31 | 33,29 | 32,37 | 32,36 | 33,50 | 1M | 215 |
| 26/03/2019 | 0,58% | 0,19 | 32,98 | 31,25 | 30,44 | 33,65 | 3M | 453 |
| 25/03/2019 | 9,30% | 2,79 | 32,79 | 30,50 | 30,50 | 35,97 | 5M | 751 |
| 22/03/2019 | 54,24% | 10,55 | 30,00 | 24,40 | 24,40 | 30,25 | 9M | 854 |
| 21/03/2019 | 0,62% | 0,12 | 19,45 | 19,75 | 19,40 | 19,75 | 47K | 21 |
| 20/03/2019 | -6,30% | -1,30 | 19,33 | 20,70 | 19,33 | 20,70 | 99K | 26 |
| 19/03/2019 | 0,88% | 0,18 | 20,63 | 20,46 | 20,35 | 20,98 | 175K | 43 |
| 18/03/2019 | 2,25% | 0,45 | 20,45 | 20,00 | 19,59 | 20,55 | 214K | 51 |
| 15/03/2019 | 5,15% | 0,98 | 20,00 | 19,01 | 19,01 | 20,00 | 192K | 43 |
| 14/03/2019 | -0,99% | -0,19 | 19,02 | 19,21 | 19,02 | 19,21 | 29K | 10 |
| 13/03/2019 | 2,78% | 0,52 | 19,21 | 18,36 | 18,36 | 19,21 | 32K | 11 |
| 12/03/2019 | -0,90% | -0,17 | 18,69 | 18,85 | 18,69 | 19,18 | 81K | 24 |
| 11/03/2019 | -1,67% | -0,32 | 18,86 | 18,99 | 18,82 | 19,01 | 63K | 16 |
| 08/03/2019 | 0,95% | 0,18 | 19,18 | 19,16 | 19,14 | 19,69 | 265K | 50 |
| 07/03/2019 | 3,88% | 0,71 | 19,00 | 18,29 | 18,28 | 20,20 | 1M | 236 |
| 06/03/2019 | -0,05% | -0,01 | 18,29 | 18,11 | 17,97 | 18,29 | 44K | 15 |
| 01/03/2019 | 3,45% | 0,61 | 18,30 | 17,44 | 17,44 | 18,30 | 27K | 9 |
| 28/02/2019 | -1,45% | -0,26 | 17,69 | 17,95 | 17,69 | 18,08 | 59K | 14 |
| 27/02/2019 | -1,91% | -0,35 | 17,95 | 18,03 | 17,77 | 18,04 | 38K | 18 |
| 26/02/2019 | -1,35% | -0,25 | 18,30 | 18,32 | 18,21 | 18,32 | 11K | 4 |
| 25/02/2019 | -1,59% | -0,30 | 18,55 | 18,58 | 18,54 | 18,58 | 9K | 4 |
| 22/02/2019 | 6,86% | 1,21 | 18,85 | 17,77 | 17,77 | 19,30 | 184K | 41 |
| 21/02/2019 | -1,29% | -0,23 | 17,64 | 17,80 | 17,64 | 17,81 | 76K | 20 |
| 20/02/2019 | -0,72% | -0,13 | 17,87 | 18,10 | 17,81 | 18,10 | 29K | 7 |
| 19/02/2019 | 0,95% | 0,17 | 18,00 | 17,80 | 17,80 | 18,00 | 16K | 7 |
| 18/02/2019 | -0,89% | -0,16 | 17,83 | 17,88 | 17,83 | 18,10 | 72K | 23 |
| 15/02/2019 | -0,06% | -0,01 | 17,99 | 18,00 | 17,95 | 18,15 | 23K | 10 |
| 14/02/2019 | -0,77% | -0,14 | 18,00 | 17,78 | 17,78 | 18,40 | 113K | 24 |
| 13/02/2019 | -0,98% | -0,18 | 18,14 | 18,45 | 18,14 | 18,45 | 49K | 16 |
| 12/02/2019 | 1,78% | 0,32 | 18,32 | 17,91 | 17,91 | 18,39 | 29K | 9 |
| 11/02/2019 | -2,86% | -0,53 | 18,00 | 18,56 | 18,00 | 18,64 | 96K | 27 |
| 08/02/2019 | -1,59% | -0,30 | 18,53 | 18,83 | 18,52 | 18,83 | 99K | 27 |
| 07/02/2019 | 0,00% | 0,00 | 18,83 | 18,85 | 18,83 | 19,05 | 13K | 6 |
| 06/02/2019 | -0,89% | -0,17 | 18,83 | 19,24 | 18,83 | 19,24 | 42K | 18 |
| 05/02/2019 | -1,61% | -0,31 | 19,00 | 19,43 | 19,00 | 19,43 | 46K | 16 |
| 04/02/2019 | -1,58% | -0,31 | 19,31 | 19,79 | 19,31 | 19,79 | 60K | 20 |
| 01/02/2019 | -1,90% | -0,38 | 19,62 | 19,30 | 19,30 | 20,42 | 219K | 39 |
| 31/01/2019 | 6,89% | 1,29 | 20,00 | 18,80 | 18,80 | 20,00 | 204K | 46 |
| 30/01/2019 | -0,64% | -0,12 | 18,71 | 18,73 | 18,50 | 19,05 | 86K | 19 |
| 29/01/2019 | -1,72% | -0,33 | 18,83 | 19,16 | 18,79 | 19,30 | 155K | 43 |
| 28/01/2019 | -1,74% | -0,34 | 19,16 | 19,90 | 19,16 | 19,90 | 52K | 21 |
| 24/01/2019 | -2,65% | -0,53 | 19,50 | 20,13 | 19,50 | 20,13 | 122K | 28 |
| 23/01/2019 | 0,05% | 0,01 | 20,03 | 20,49 | 20,01 | 20,49 | 267K | 27 |
| 22/01/2019 | -2,34% | -0,48 | 20,02 | 20,51 | 20,02 | 20,60 | 86K | 21 |
| 21/01/2019 | -0,97% | -0,20 | 20,50 | 21,00 | 20,50 | 21,00 | 41K | 16 |
| 18/01/2019 | -0,05% | -0,01 | 20,70 | 20,88 | 20,70 | 20,99 | 92K | 20 |
| 17/01/2019 | 0,63% | 0,13 | 20,71 | 20,72 | 20,68 | 20,93 | 33K | 9 |
| 16/01/2019 | -3,43% | -0,73 | 20,58 | 21,32 | 20,58 | 21,32 | 293K | 67 |
| 15/01/2019 | -3,66% | -0,81 | 21,31 | 21,76 | 21,31 | 22,22 | 147K | 30 |
| 14/01/2019 | 2,88% | 0,62 | 22,12 | 22,52 | 22,04 | 22,52 | 286K | 23 |
| 11/01/2019 | -1,24% | -0,27 | 21,50 | 22,17 | 21,50 | 22,31 | 186K | 35 |
| 10/01/2019 | -2,16% | -0,48 | 21,77 | 22,13 | 21,36 | 22,25 | 88K | 28 |
| 09/01/2019 | -0,67% | -0,15 | 22,25 | 22,81 | 22,25 | 23,21 | 74K | 17 |
| 08/01/2019 | 0,76% | 0,17 | 22,40 | 22,15 | 22,15 | 22,79 | 117K | 22 |
| 07/01/2019 | 0,50% | 0,11 | 22,23 | 22,15 | 21,81 | 22,23 | 110K | 28 |
| 04/01/2019 | -3,41% | -0,78 | 22,12 | 22,65 | 22,08 | 22,65 | 212K | 40 |
| 03/01/2019 | 2,69% | 0,60 | 22,90 | 22,00 | 22,00 | 23,01 | 303K | 75 |
| 02/01/2019 | 2,81% | 0,61 | 22,30 | 21,61 | 21,21 | 22,49 | 340K | 37 |
| 28/12/2018 | 0,98% | 0,21 | 21,69 | 21,36 | 21,11 | 21,69 | 49K | 20 |
| 27/12/2018 | 1,80% | 0,38 | 21,48 | 21,56 | 21,13 | 21,66 | 60K | 16 |
| 26/12/2018 | -0,57% | -0,12 | 21,10 | 21,20 | 21,10 | 21,50 | 17K | 7 |
| 21/12/2018 | -0,84% | -0,18 | 21,22 | 21,26 | 21,22 | 21,30 | 30K | 10 |
| 20/12/2018 | -2,68% | -0,59 | 21,40 | 21,50 | 21,37 | 21,57 | 75K | 20 |
| 19/12/2018 | 1,57% | 0,34 | 21,99 | 21,53 | 21,01 | 21,99 | 97K | 22 |
| 18/12/2018 | -1,59% | -0,35 | 21,65 | 22,05 | 21,48 | 22,05 | 102K | 15 |
| 17/12/2018 | -1,52% | -0,34 | 22,00 | 22,58 | 22,00 | 22,58 | 89K | 22 |
| 14/12/2018 | 0,95% | 0,21 | 22,34 | 22,97 | 22,34 | 22,97 | 67K | 19 |
| 13/12/2018 | -3,78% | -0,87 | 22,13 | 22,99 | 22,13 | 22,99 | 155K | 35 |
| 12/12/2018 | -0,52% | -0,12 | 23,00 | 23,68 | 23,00 | 23,73 | 116K | 36 |
| 11/12/2018 | 2,76% | 0,62 | 23,12 | 22,56 | 22,56 | 23,96 | 277K | 64 |
| 10/12/2018 | 2,32% | 0,51 | 22,50 | 21,66 | 21,60 | 23,03 | 171K | 54 |
| 07/12/2018 | -3,09% | -0,70 | 21,99 | 23,05 | 21,99 | 23,46 | 514K | 91 |
| 06/12/2018 | -3,45% | -0,81 | 22,69 | 23,24 | 22,30 | 25,40 | 954K | 209 |
| 05/12/2018 | 16,57% | 3,34 | 23,50 | 22,97 | 22,31 | 24,06 | 2M | 268 |
| 04/12/2018 | 0,80% | 0,16 | 20,16 | 20,21 | 20,16 | 20,75 | 154K | 41 |
| 03/12/2018 | -1,09% | -0,22 | 20,00 | 20,22 | 20,00 | 20,62 | 142K | 36 |
| 30/11/2018 | -1,37% | -0,28 | 20,22 | 20,65 | 19,70 | 20,65 | 197K | 43 |
| 29/11/2018 | 1,99% | 0,40 | 20,50 | 20,41 | 19,95 | 20,51 | 132K | 34 |
| 28/11/2018 | 3,88% | 0,75 | 20,10 | 19,36 | 19,36 | 20,50 | 376K | 84 |
| 27/11/2018 | -8,68% | -1,84 | 19,35 | 21,09 | 19,35 | 21,10 | 788K | 160 |
| 26/11/2018 | -6,24% | -1,41 | 21,19 | 22,50 | 21,19 | 22,62 | 388K | 89 |
| 23/11/2018 | -3,83% | -0,90 | 22,60 | 23,25 | 22,55 | 24,67 | 366K | 104 |
| 22/11/2018 | 817,97% | 20,94 | 23,50 | 25,43 | 23,50 | 25,43 | 677K | 165 |
Date,Open,High,Low,Close,Volume
23-Apr-19,30.00,31.15,29.57,31.15,56975
22-Apr-19,29.70,30.21,29.69,30.00,134878
18-Apr-19,29.30,31.00,29.30,30.00,378883
17-Apr-19,27.60,29.35,27.60,29.34,220288
16-Apr-19,27.21,28.27,27.21,27.96,468171
15-Apr-19,30.44,30.44,27.95,28.24,485636
12-Apr-19,31.99,31.99,30.00,30.39,755005
11-Apr-19,33.79,33.79,32.35,32.51,658475
10-Apr-19,34.20,35.56,34.02,34.20,732330
09-Apr-19,34.05,34.05,33.75,33.75,43923
08-Apr-19,34.40,34.40,34.00,34.00,47736
05-Apr-19,33.99,33.99,33.41,33.80,80889
04-Apr-19,33.50,33.96,33.50,33.73,319809
03-Apr-19,33.80,34.00,33.70,33.73,124952
02-Apr-19,34.16,34.46,33.80,33.80,285123
01-Apr-19,34.00,34.25,33.70,33.70,312707
29-Mar-19,33.29,33.83,32.51,33.63,619493
28-Mar-19,33.00,33.21,32.90,33.17,815446
27-Mar-19,32.37,33.50,32.36,33.29,1479606
26-Mar-19,31.25,33.65,30.44,32.98,2699347
25-Mar-19,30.50,35.97,30.50,32.79,5467052
22-Mar-19,24.40,30.25,24.40,30.00,8795861
21-Mar-19,19.75,19.75,19.40,19.45,46926
20-Mar-19,20.70,20.70,19.33,19.33,99194
19-Mar-19,20.46,20.98,20.35,20.63,175036
18-Mar-19,20.00,20.55,19.59,20.45,213910
15-Mar-19,19.01,20.00,19.01,20.00,192393
14-Mar-19,19.21,19.21,19.02,19.02,28637
13-Mar-19,18.36,19.21,18.36,19.21,31935
12-Mar-19,18.85,19.18,18.69,18.69,81098
11-Mar-19,18.99,19.01,18.82,18.86,62541
08-Mar-19,19.16,19.69,19.14,19.18,265085
07-Mar-19,18.29,20.20,18.28,19.00,1271633
06-Mar-19,18.11,18.29,17.97,18.29,43597
01-Mar-19,17.44,18.30,17.44,18.30,26780
28-Feb-19,17.95,18.08,17.69,17.69,59004
27-Feb-19,18.03,18.04,17.77,17.95,37607
26-Feb-19,18.32,18.32,18.21,18.30,10946
25-Feb-19,18.58,18.58,18.54,18.55,9282
22-Feb-19,17.77,19.30,17.77,18.85,184354
21-Feb-19,17.80,17.81,17.64,17.64,76151
20-Feb-19,18.10,18.10,17.81,17.87,28637
19-Feb-19,17.80,18.00,17.80,18.00,16099
18-Feb-19,17.88,18.10,17.83,17.83,71816
15-Feb-19,18.00,18.15,17.95,17.99,23421
14-Feb-19,17.78,18.40,17.78,18.00,113333
13-Feb-19,18.45,18.45,18.14,18.14,49352
12-Feb-19,17.91,18.39,17.91,18.32,29318
11-Feb-19,18.56,18.64,18.00,18.00,95788
08-Feb-19,18.83,18.83,18.52,18.53,98798
07-Feb-19,18.85,19.05,18.83,18.83,13256
06-Feb-19,19.24,19.24,18.83,18.83,41730
05-Feb-19,19.43,19.43,19.00,19.00,46400
04-Feb-19,19.79,19.79,19.31,19.31,60105
01-Feb-19,19.30,20.42,19.30,19.62,218626
31-Jan-19,18.80,20.00,18.80,20.00,203929
30-Jan-19,18.73,19.05,18.50,18.71,86300
29-Jan-19,19.16,19.30,18.79,18.83,154639
28-Jan-19,19.90,19.90,19.16,19.16,52432
24-Jan-19,20.13,20.13,19.50,19.50,121736
23-Jan-19,20.49,20.49,20.01,20.03,266512
22-Jan-19,20.51,20.60,20.02,20.02,86000
21-Jan-19,21.00,21.00,20.50,20.50,41370
18-Jan-19,20.88,20.99,20.70,20.70,91712
17-Jan-19,20.72,20.93,20.68,20.71,33210
16-Jan-19,21.32,21.32,20.58,20.58,292961
15-Jan-19,21.76,22.22,21.31,21.31,147459
14-Jan-19,22.52,22.52,22.04,22.12,285555
11-Jan-19,22.17,22.31,21.50,21.50,186190
10-Jan-19,22.13,22.25,21.36,21.77,87795
09-Jan-19,22.81,23.21,22.25,22.25,74237
08-Jan-19,22.15,22.79,22.15,22.40,116763
07-Jan-19,22.15,22.23,21.81,22.23,110175
04-Jan-19,22.65,22.65,22.08,22.12,211658
03-Jan-19,22.00,23.01,22.00,22.90,302727
02-Jan-19,21.61,22.49,21.21,22.30,339918
28-Dec-18,21.36,21.69,21.11,21.69,49403
27-Dec-18,21.56,21.66,21.13,21.48,60067
26-Dec-18,21.20,21.50,21.10,21.10,17002
21-Dec-18,21.26,21.30,21.22,21.22,29765
20-Dec-18,21.50,21.57,21.37,21.40,75008
19-Dec-18,21.53,21.99,21.01,21.99,96704
18-Dec-18,22.05,22.05,21.48,21.65,102499
17-Dec-18,22.58,22.58,22.00,22.00,88780
14-Dec-18,22.97,22.97,22.34,22.34,67445
13-Dec-18,22.99,22.99,22.13,22.13,154659
12-Dec-18,23.68,23.73,23.00,23.00,115810
11-Dec-18,22.56,23.96,22.56,23.12,277078
10-Dec-18,21.66,23.03,21.60,22.50,170925
07-Dec-18,23.05,23.46,21.99,21.99,513759
06-Dec-18,23.24,25.40,22.30,22.69,953998
05-Dec-18,22.97,24.06,22.31,23.50,1532178
04-Dec-18,20.21,20.75,20.16,20.16,154107
03-Dec-18,20.22,20.62,20.00,20.00,142293
30-Nov-18,20.65,20.65,19.70,20.22,197391
29-Nov-18,20.41,20.51,19.95,20.50,132446
28-Nov-18,19.36,20.50,19.36,20.10,375598
27-Nov-18,21.09,21.10,19.35,19.35,788126
26-Nov-18,22.50,22.62,21.19,21.19,388039
23-Nov-18,23.25,24.67,22.55,22.60,366468
22-Nov-18,25.43,25.43,23.50,23.50,677452
21-Nov-18,2.60,2.60,2.47,2.56,677452
19-Nov-18,2.56,2.62,2.52,2.61,677452
16-Nov-18,2.62,2.66,2.51,2.60,677452
14-Nov-18,2.75,2.75,2.64,2.64,677452
13-Nov-18,2.78,2.78,2.71,2.71,677452
12-Nov-18,2.80,2.82,2.73,2.78,677452
09-Nov-18,2.82,2.88,2.75,2.75,677452
08-Nov-18,2.83,2.96,2.76,2.76,677452
07-Nov-18,2.94,2.95,2.83,2.83,677452
06-Nov-18,2.93,3.21,2.91,2.93,677452
05-Nov-18,2.82,3.00,2.77,2.96,677452
01-Nov-18,2.82,2.90,2.81,2.81,677452
31-Oct-18,2.84,2.90,2.79,2.80,677452
30-Oct-18,2.88,2.90,2.76,2.80,677452
29-Oct-18,3.07,3.07,2.78,2.78,677452
26-Oct-18,2.86,3.00,2.81,2.96,677452
25-Oct-18,2.86,3.03,2.85,2.85,677452
24-Oct-18,2.94,3.13,2.84,2.84,677452
23-Oct-18,2.70,2.96,2.60,2.93,677452
22-Oct-18,2.71,2.76,2.67,2.67,677452
19-Oct-18,2.82,2.82,2.68,2.74,677452
18-Oct-18,2.95,2.99,2.70,2.71,677452
17-Oct-18,2.58,2.93,2.58,2.93,677452
16-Oct-18,2.51,2.59,2.47,2.57,677452
15-Oct-18,2.41,2.49,2.39,2.48,677452
11-Oct-18,2.50,2.51,2.40,2.42,677452
10-Oct-18,2.58,2.58,2.50,2.50,677452
09-Oct-18,2.61,2.61,2.55,2.57,677452
08-Oct-18,2.65,2.65,2.49,2.53,677452
05-Oct-18,2.44,2.50,2.35,2.46,677452
04-Oct-18,2.43,2.50,2.39,2.41,677452
03-Oct-18,2.49,2.53,2.37,2.42,677452
02-Oct-18,2.47,2.49,2.40,2.40,677452
*exoneração de responsabilidade