Cotação atual, histórico e gráfico do papel: RNEW11
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 |
| 20/09/2019 | -1,03% | -0,21 | 20,09 | 20,10 | 20,09 | 20,10 | 8K | 2 |
| 19/09/2019 | 1,00% | 0,20 | 20,30 | 20,05 | 20,05 | 20,30 | 26K | 10 |
| 18/09/2019 | -1,33% | -0,27 | 20,10 | 20,11 | 20,07 | 20,12 | 20K | 7 |
| 17/09/2019 | -1,12% | -0,23 | 20,37 | 20,60 | 20,15 | 20,60 | 28K | 7 |
| 16/09/2019 | 3,00% | 0,60 | 20,60 | 20,18 | 20,18 | 20,60 | 81K | 17 |
| 13/09/2019 | -2,39% | -0,49 | 20,00 | 20,49 | 20,00 | 20,49 | 10K | 5 |
| 12/09/2019 | 0,20% | 0,04 | 20,49 | 20,30 | 20,30 | 20,49 | 14K | 4 |
| 11/09/2019 | -1,02% | -0,21 | 20,45 | 20,77 | 20,41 | 20,77 | 10K | 5 |
| 10/09/2019 | 2,28% | 0,46 | 20,66 | 20,25 | 20,25 | 20,66 | 35K | 4 |
| 09/09/2019 | 1,00% | 0,20 | 20,20 | 20,22 | 20,16 | 20,22 | 34K | 10 |
| 06/09/2019 | -5,44% | -1,15 | 20,00 | 20,29 | 20,00 | 20,56 | 127K | 33 |
| 05/09/2019 | 0,19% | 0,04 | 21,15 | 20,51 | 20,32 | 21,15 | 256K | 14 |
| 04/09/2019 | 0,05% | 0,01 | 21,11 | 21,10 | 20,90 | 21,20 | 42K | 8 |
| 03/09/2019 | -1,45% | -0,31 | 21,10 | 22,18 | 21,10 | 22,18 | 113K | 17 |
| 02/09/2019 | 4,44% | 0,91 | 21,41 | 20,84 | 20,84 | 22,48 | 278K | 66 |
| 30/08/2019 | -6,31% | -1,38 | 20,50 | 21,47 | 20,48 | 21,47 | 219K | 39 |
| 29/08/2019 | 4,74% | 0,99 | 21,88 | 20,03 | 20,03 | 21,88 | 212K | 42 |
| 28/08/2019 | 2,10% | 0,43 | 20,89 | 21,88 | 20,50 | 21,88 | 283K | 49 |
| 27/08/2019 | 1,34% | 0,27 | 20,46 | 20,73 | 20,27 | 20,99 | 190K | 20 |
| 26/08/2019 | 1,10% | 0,22 | 20,19 | 19,80 | 19,72 | 20,58 | 156K | 28 |
| 23/08/2019 | 2,36% | 0,46 | 19,97 | 19,73 | 19,62 | 20,18 | 62K | 14 |
| 22/08/2019 | -10,83% | -2,37 | 19,51 | 21,09 | 19,51 | 21,27 | 297K | 58 |
| 21/08/2019 | 16,94% | 3,17 | 21,88 | 19,08 | 18,89 | 21,88 | 190K | 45 |
| 20/08/2019 | -4,83% | -0,95 | 18,71 | 19,80 | 18,39 | 19,94 | 284K | 48 |
| 19/08/2019 | -2,67% | -0,54 | 19,66 | 20,26 | 19,65 | 20,26 | 82K | 22 |
| 16/08/2019 | 0,75% | 0,15 | 20,20 | 20,00 | 18,00 | 20,20 | 666K | 135 |
| 15/08/2019 | -1,47% | -0,30 | 20,05 | 20,50 | 20,05 | 20,50 | 109K | 23 |
| 14/08/2019 | -1,45% | -0,30 | 20,35 | 20,46 | 20,30 | 20,50 | 73K | 18 |
| 13/08/2019 | 1,23% | 0,25 | 20,65 | 20,50 | 20,50 | 20,66 | 16K | 8 |
| 12/08/2019 | 1,95% | 0,39 | 20,40 | 20,69 | 20,15 | 20,69 | 45K | 15 |
| 09/08/2019 | -4,71% | -0,99 | 20,01 | 21,01 | 20,01 | 21,01 | 213K | 59 |
| 08/08/2019 | -0,38% | -0,08 | 21,00 | 21,33 | 21,00 | 21,33 | 6K | 3 |
| 07/08/2019 | 0,91% | 0,19 | 21,08 | 20,89 | 20,89 | 21,08 | 27K | 5 |
| 06/08/2019 | -0,90% | -0,19 | 20,89 | 21,10 | 20,89 | 21,10 | 36K | 11 |
| 05/08/2019 | -1,40% | -0,30 | 21,08 | 21,34 | 21,08 | 21,34 | 28K | 3 |
| 02/08/2019 | -1,20% | -0,26 | 21,38 | 21,29 | 21,29 | 21,42 | 62K | 6 |
| 01/08/2019 | 0,65% | 0,14 | 21,64 | 21,42 | 21,42 | 21,70 | 62K | 9 |
| 31/07/2019 | 0,33% | 0,07 | 21,50 | 21,20 | 21,19 | 21,50 | 83K | 13 |
| 30/07/2019 | 2,78% | 0,58 | 21,43 | 21,04 | 21,04 | 21,43 | 23K | 8 |
| 29/07/2019 | 0,72% | 0,15 | 20,85 | 21,01 | 20,85 | 21,02 | 100K | 11 |
| 26/07/2019 | 0,68% | 0,14 | 20,70 | 20,90 | 20,70 | 20,90 | 21K | 9 |
| 25/07/2019 | -2,65% | -0,56 | 20,56 | 21,18 | 20,56 | 21,25 | 236K | 44 |
| 24/07/2019 | -1,68% | -0,36 | 21,12 | 21,48 | 21,00 | 21,48 | 104K | 25 |
| 23/07/2019 | 0,85% | 0,18 | 21,48 | 21,50 | 21,48 | 21,50 | 4K | 2 |
| 22/07/2019 | -1,66% | -0,36 | 21,30 | 21,45 | 21,30 | 21,45 | 49K | 10 |
| 19/07/2019 | 2,17% | 0,46 | 21,66 | 21,50 | 21,50 | 21,66 | 62K | 12 |
| 18/07/2019 | -1,53% | -0,33 | 21,20 | 21,20 | 21,20 | 21,20 | 2K | 1 |
| 17/07/2019 | 1,32% | 0,28 | 21,53 | 21,44 | 21,44 | 21,53 | 9K | 4 |
| 16/07/2019 | 1,14% | 0,24 | 21,25 | 21,01 | 21,01 | 21,46 | 34K | 14 |
| 15/07/2019 | -2,37% | -0,51 | 21,01 | 21,52 | 20,96 | 21,52 | 304K | 63 |
| 12/07/2019 | -0,37% | -0,08 | 21,52 | 21,62 | 21,52 | 21,82 | 24K | 6 |
| 11/07/2019 | -0,55% | -0,12 | 21,60 | 21,72 | 21,60 | 21,72 | 9K | 3 |
| 10/07/2019 | -0,59% | -0,13 | 21,72 | 22,00 | 21,72 | 22,29 | 182K | 26 |
| 08/07/2019 | 0,14% | 0,03 | 21,85 | 22,48 | 21,72 | 22,48 | 48K | 12 |
| 05/07/2019 | 0,14% | 0,03 | 21,82 | 22,00 | 21,81 | 22,01 | 15K | 7 |
| 04/07/2019 | 0,88% | 0,19 | 21,79 | 22,10 | 21,79 | 22,70 | 281K | 42 |
| 03/07/2019 | -2,26% | -0,50 | 21,60 | 22,10 | 21,45 | 22,10 | 85K | 21 |
| 02/07/2019 | 1,84% | 0,40 | 22,10 | 22,20 | 22,00 | 22,95 | 244K | 57 |
| 01/07/2019 | -0,64% | -0,14 | 21,70 | 21,89 | 21,68 | 21,89 | 43K | 12 |
| 28/06/2019 | 2,58% | 0,55 | 21,84 | 21,74 | 21,31 | 21,89 | 98K | 24 |
| 27/06/2019 | -0,23% | -0,05 | 21,29 | 21,26 | 21,26 | 21,49 | 13K | 6 |
| 26/06/2019 | 0,14% | 0,03 | 21,34 | 21,32 | 21,32 | 21,45 | 21K | 5 |
| 25/06/2019 | -3,49% | -0,77 | 21,31 | 21,80 | 21,30 | 22,01 | 172K | 45 |
| 24/06/2019 | -2,47% | -0,56 | 22,08 | 22,85 | 22,08 | 22,85 | 56K | 15 |
| 21/06/2019 | 3,85% | 0,84 | 22,64 | 21,63 | 21,59 | 22,64 | 174K | 40 |
| 19/06/2019 | 0,93% | 0,20 | 21,80 | 21,60 | 21,55 | 21,80 | 32K | 13 |
| 18/06/2019 | -0,28% | -0,06 | 21,60 | 21,95 | 21,55 | 22,29 | 136K | 33 |
| 17/06/2019 | 0,70% | 0,15 | 21,66 | 21,51 | 21,51 | 21,92 | 83K | 16 |
| 14/06/2019 | 0,51% | 0,11 | 21,51 | 21,35 | 21,31 | 22,16 | 100K | 19 |
| 13/06/2019 | 0,14% | 0,03 | 21,40 | 21,54 | 21,40 | 21,68 | 71K | 24 |
| 12/06/2019 | -4,77% | -1,07 | 21,37 | 22,39 | 21,37 | 22,39 | 77K | 33 |
| 11/06/2019 | -0,75% | -0,17 | 22,44 | 22,10 | 22,10 | 22,85 | 77K | 20 |
| 10/06/2019 | -1,61% | -0,37 | 22,61 | 22,87 | 22,50 | 23,41 | 153K | 24 |
| 07/06/2019 | 2,13% | 0,48 | 22,98 | 22,50 | 22,28 | 23,00 | 82K | 18 |
| 06/06/2019 | -0,71% | -0,16 | 22,50 | 22,91 | 22,22 | 22,91 | 95K | 23 |
| 05/06/2019 | 5,40% | 1,16 | 22,66 | 23,55 | 22,19 | 23,63 | 707K | 160 |
| 04/06/2019 | -30,42% | -9,40 | 21,50 | 30,61 | 21,50 | 30,69 | 2M | 328 |
| 03/06/2019 | -1,28% | -0,40 | 30,90 | 32,28 | 30,50 | 32,28 | 458K | 50 |
| 31/05/2019 | 4,86% | 1,45 | 31,30 | 29,25 | 29,25 | 31,41 | 379K | 48 |
| 30/05/2019 | -0,86% | -0,26 | 29,85 | 30,68 | 29,81 | 30,68 | 207K | 26 |
| 29/05/2019 | -0,03% | -0,01 | 30,11 | 30,80 | 30,11 | 30,80 | 197K | 16 |
| 28/05/2019 | -0,30% | -0,09 | 30,12 | 30,02 | 30,02 | 30,45 | 136K | 17 |
| 27/05/2019 | 0,20% | 0,06 | 30,21 | 29,85 | 29,81 | 31,00 | 686K | 75 |
| 24/05/2019 | -2,58% | -0,80 | 30,15 | 30,10 | 30,10 | 30,67 | 299K | 34 |
| 23/05/2019 | 3,13% | 0,94 | 30,95 | 31,70 | 30,25 | 31,70 | 251K | 39 |
| 22/05/2019 | -3,19% | -0,99 | 30,01 | 32,17 | 29,64 | 32,17 | 484K | 94 |
| 21/05/2019 | 5,44% | 1,60 | 31,00 | 29,75 | 29,50 | 31,00 | 787K | 62 |
| 20/05/2019 | -2,00% | -0,60 | 29,40 | 29,75 | 28,94 | 30,99 | 711K | 66 |
| 17/05/2019 | 1,32% | 0,39 | 30,00 | 28,10 | 28,10 | 31,00 | 429K | 51 |
| 16/05/2019 | -0,64% | -0,19 | 29,61 | 29,83 | 29,61 | 29,83 | 86K | 8 |
| 15/05/2019 | -2,26% | -0,69 | 29,80 | 30,11 | 29,42 | 30,80 | 351K | 47 |
| 14/05/2019 | 1,26% | 0,38 | 30,49 | 29,91 | 29,91 | 30,78 | 183K | 27 |
| 13/05/2019 | -4,41% | -1,39 | 30,11 | 31,49 | 29,60 | 31,49 | 542K | 59 |
| 10/05/2019 | 4,48% | 1,35 | 31,50 | 29,83 | 29,40 | 31,50 | 320K | 62 |
| 09/05/2019 | -2,84% | -0,88 | 30,15 | 32,02 | 30,12 | 32,20 | 343K | 55 |
| 08/05/2019 | -1,80% | -0,57 | 31,03 | 31,60 | 31,03 | 31,60 | 144K | 27 |
| 07/05/2019 | 0,00% | 0,00 | 31,60 | 31,05 | 31,05 | 32,19 | 178K | 22 |
| 06/05/2019 | -3,95% | -1,30 | 31,60 | 32,99 | 31,00 | 32,99 | 204K | 41 |
| 03/05/2019 | 1,23% | 0,40 | 32,90 | 31,55 | 31,55 | 32,96 | 259K | 33 |
| 02/05/2019 | 0,31% | 0,10 | 32,50 | 32,45 | 32,45 | 32,83 | 137K | 16 |
| 30/04/2019 | -1,49% | -0,49 | 32,40 | 32,04 | 31,90 | 32,68 | 152K | 22 |
Date,Open,High,Low,Close,Volume
20-Sep-19,20.10,20.10,20.09,20.09,8038
19-Sep-19,20.05,20.30,20.05,20.30,26172
18-Sep-19,20.11,20.12,20.07,20.10,20085
17-Sep-19,20.60,20.60,20.15,20.37,28298
16-Sep-19,20.18,20.60,20.18,20.60,81494
13-Sep-19,20.49,20.49,20.00,20.00,10135
12-Sep-19,20.30,20.49,20.30,20.49,14230
11-Sep-19,20.77,20.77,20.41,20.45,10253
10-Sep-19,20.25,20.66,20.25,20.66,34973
09-Sep-19,20.22,20.22,20.16,20.20,34343
06-Sep-19,20.29,20.56,20.00,20.00,127394
05-Sep-19,20.51,21.15,20.32,21.15,256262
04-Sep-19,21.10,21.20,20.90,21.11,42180
03-Sep-19,22.18,22.18,21.10,21.10,113059
02-Sep-19,20.84,22.48,20.84,21.41,277713
30-Aug-19,21.47,21.47,20.48,20.50,218858
29-Aug-19,20.03,21.88,20.03,21.88,212340
28-Aug-19,21.88,21.88,20.50,20.89,282774
27-Aug-19,20.73,20.99,20.27,20.46,189894
26-Aug-19,19.80,20.58,19.72,20.19,155790
23-Aug-19,19.73,20.18,19.62,19.97,61790
22-Aug-19,21.09,21.27,19.51,19.51,296885
21-Aug-19,19.08,21.88,18.89,21.88,190081
20-Aug-19,19.80,19.94,18.39,18.71,284458
19-Aug-19,20.26,20.26,19.65,19.66,81866
16-Aug-19,20.00,20.20,18.00,20.20,665658
15-Aug-19,20.50,20.50,20.05,20.05,109360
14-Aug-19,20.46,20.50,20.30,20.35,73426
13-Aug-19,20.50,20.66,20.50,20.65,16443
12-Aug-19,20.69,20.69,20.15,20.40,44927
09-Aug-19,21.01,21.01,20.01,20.01,212648
08-Aug-19,21.33,21.33,21.00,21.00,6366
07-Aug-19,20.89,21.08,20.89,21.08,27303
06-Aug-19,21.10,21.10,20.89,20.89,35606
05-Aug-19,21.34,21.34,21.08,21.08,27569
02-Aug-19,21.29,21.42,21.29,21.38,61893
01-Aug-19,21.42,21.70,21.42,21.64,62497
31-Jul-19,21.20,21.50,21.19,21.50,83320
30-Jul-19,21.04,21.43,21.04,21.43,23346
29-Jul-19,21.01,21.02,20.85,20.85,100458
26-Jul-19,20.90,20.90,20.70,20.70,20824
25-Jul-19,21.18,21.25,20.56,20.56,236088
24-Jul-19,21.48,21.48,21.00,21.12,103677
23-Jul-19,21.50,21.50,21.48,21.48,4298
22-Jul-19,21.45,21.45,21.30,21.30,49178
19-Jul-19,21.50,21.66,21.50,21.66,62496
18-Jul-19,21.20,21.20,21.20,21.20,2120
17-Jul-19,21.44,21.53,21.44,21.53,8586
16-Jul-19,21.01,21.46,21.01,21.25,33984
15-Jul-19,21.52,21.52,20.96,21.01,304220
12-Jul-19,21.62,21.82,21.52,21.52,23770
11-Jul-19,21.72,21.72,21.60,21.60,8664
10-Jul-19,22.00,22.29,21.72,21.72,182347
08-Jul-19,22.48,22.48,21.72,21.85,48266
05-Jul-19,22.00,22.01,21.81,21.82,15364
04-Jul-19,22.10,22.70,21.79,21.79,280589
03-Jul-19,22.10,22.10,21.45,21.60,85001
02-Jul-19,22.20,22.95,22.00,22.10,244444
01-Jul-19,21.89,21.89,21.68,21.70,43489
28-Jun-19,21.74,21.89,21.31,21.84,97588
27-Jun-19,21.26,21.49,21.26,21.29,12788
26-Jun-19,21.32,21.45,21.32,21.34,21344
25-Jun-19,21.80,22.01,21.30,21.31,172104
24-Jun-19,22.85,22.85,22.08,22.08,55679
21-Jun-19,21.63,22.64,21.59,22.64,173544
19-Jun-19,21.60,21.80,21.55,21.80,32496
18-Jun-19,21.95,22.29,21.55,21.60,135535
17-Jun-19,21.51,21.92,21.51,21.66,82590
14-Jun-19,21.35,22.16,21.31,21.51,100215
13-Jun-19,21.54,21.68,21.40,21.40,70989
12-Jun-19,22.39,22.39,21.37,21.37,77162
11-Jun-19,22.10,22.85,22.10,22.44,76880
10-Jun-19,22.87,23.41,22.50,22.61,153321
07-Jun-19,22.50,23.00,22.28,22.98,81732
06-Jun-19,22.91,22.91,22.22,22.50,94522
05-Jun-19,23.55,23.63,22.19,22.66,706818
04-Jun-19,30.61,30.69,21.50,21.50,1847989
03-Jun-19,32.28,32.28,30.50,30.90,457882
31-May-19,29.25,31.41,29.25,31.30,379402
30-May-19,30.68,30.68,29.81,29.85,206929
29-May-19,30.80,30.80,30.11,30.11,196723
28-May-19,30.02,30.45,30.02,30.12,135681
27-May-19,29.85,31.00,29.81,30.21,686246
24-May-19,30.10,30.67,30.10,30.15,298626
23-May-19,31.70,31.70,30.25,30.95,251098
22-May-19,32.17,32.17,29.64,30.01,483870
21-May-19,29.75,31.00,29.50,31.00,786550
20-May-19,29.75,30.99,28.94,29.40,711110
17-May-19,28.10,31.00,28.10,30.00,428670
16-May-19,29.83,29.83,29.61,29.61,86276
15-May-19,30.11,30.80,29.42,29.80,351146
14-May-19,29.91,30.78,29.91,30.49,182838
13-May-19,31.49,31.49,29.60,30.11,541866
10-May-19,29.83,31.50,29.40,31.50,320496
09-May-19,32.02,32.20,30.12,30.15,343105
08-May-19,31.60,31.60,31.03,31.03,143652
07-May-19,31.05,32.19,31.05,31.60,177970
06-May-19,32.99,32.99,31.00,31.60,204121
03-May-19,31.55,32.96,31.55,32.90,259135
02-May-19,32.45,32.83,32.45,32.50,137482
30-Apr-19,32.04,32.68,31.90,32.40,152290
29-Apr-19,30.68,32.89,30.68,32.89,152290
26-Apr-19,30.00,31.87,30.00,31.87,152290
25-Apr-19,29.41,30.83,29.41,30.00,152290
24-Apr-19,30.86,30.86,28.43,29.88,152290
23-Apr-19,30.00,31.15,29.57,31.15,152290
22-Apr-19,29.70,30.21,29.69,30.00,152290
18-Apr-19,29.30,31.00,29.30,30.00,152290
17-Apr-19,27.60,29.35,27.60,29.34,152290
16-Apr-19,27.21,28.27,27.21,27.96,152290
15-Apr-19,30.44,30.44,27.95,28.24,152290
12-Apr-19,31.99,31.99,30.00,30.39,152290
11-Apr-19,33.79,33.79,32.35,32.51,152290
10-Apr-19,34.20,35.56,34.02,34.20,152290
09-Apr-19,34.05,34.05,33.75,33.75,152290
08-Apr-19,34.40,34.40,34.00,34.00,152290
05-Apr-19,33.99,33.99,33.41,33.80,152290
04-Apr-19,33.50,33.96,33.50,33.73,152290
03-Apr-19,33.80,34.00,33.70,33.73,152290
02-Apr-19,34.16,34.46,33.80,33.80,152290
01-Apr-19,34.00,34.25,33.70,33.70,152290
29-Mar-19,33.29,33.83,32.51,33.63,152290
28-Mar-19,33.00,33.21,32.90,33.17,152290
27-Mar-19,32.37,33.50,32.36,33.29,152290
26-Mar-19,31.25,33.65,30.44,32.98,152290
25-Mar-19,30.50,35.97,30.50,32.79,152290
22-Mar-19,24.40,30.25,24.40,30.00,152290
21-Mar-19,19.75,19.75,19.40,19.45,152290
20-Mar-19,20.70,20.70,19.33,19.33,152290
19-Mar-19,20.46,20.98,20.35,20.63,152290
18-Mar-19,20.00,20.55,19.59,20.45,152290
15-Mar-19,19.01,20.00,19.01,20.00,152290
14-Mar-19,19.21,19.21,19.02,19.02,152290
13-Mar-19,18.36,19.21,18.36,19.21,152290
*exoneração de responsabilidade