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 |
| 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 |
| 29/04/2019 | 3,20% | 1,02 | 32,89 | 30,68 | 30,68 | 32,89 | 278K | 36 |
| 26/04/2019 | 6,23% | 1,87 | 31,87 | 30,00 | 30,00 | 31,87 | 252K | 44 |
| 25/04/2019 | 0,40% | 0,12 | 30,00 | 29,41 | 29,41 | 30,83 | 108K | 21 |
| 24/04/2019 | -4,08% | -1,27 | 29,88 | 30,86 | 28,43 | 30,86 | 570K | 92 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,30.68,32.89,30.68,32.89,278476
26-Apr-19,30.00,31.87,30.00,31.87,251880
25-Apr-19,29.41,30.83,29.41,30.00,107813
24-Apr-19,30.86,30.86,28.43,29.88,569648
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-19,17.80,18.00,17.80,18.00,28637
18-Feb-19,17.88,18.10,17.83,17.83,28637
15-Feb-19,18.00,18.15,17.95,17.99,28637
14-Feb-19,17.78,18.40,17.78,18.00,28637
13-Feb-19,18.45,18.45,18.14,18.14,28637
12-Feb-19,17.91,18.39,17.91,18.32,28637
11-Feb-19,18.56,18.64,18.00,18.00,28637
08-Feb-19,18.83,18.83,18.52,18.53,28637
07-Feb-19,18.85,19.05,18.83,18.83,28637
06-Feb-19,19.24,19.24,18.83,18.83,28637
05-Feb-19,19.43,19.43,19.00,19.00,28637
04-Feb-19,19.79,19.79,19.31,19.31,28637
01-Feb-19,19.30,20.42,19.30,19.62,28637
31-Jan-19,18.80,20.00,18.80,20.00,28637
30-Jan-19,18.73,19.05,18.50,18.71,28637
29-Jan-19,19.16,19.30,18.79,18.83,28637
28-Jan-19,19.90,19.90,19.16,19.16,28637
24-Jan-19,20.13,20.13,19.50,19.50,28637
23-Jan-19,20.49,20.49,20.01,20.03,28637
22-Jan-19,20.51,20.60,20.02,20.02,28637
21-Jan-19,21.00,21.00,20.50,20.50,28637
18-Jan-19,20.88,20.99,20.70,20.70,28637
17-Jan-19,20.72,20.93,20.68,20.71,28637
16-Jan-19,21.32,21.32,20.58,20.58,28637
15-Jan-19,21.76,22.22,21.31,21.31,28637
14-Jan-19,22.52,22.52,22.04,22.12,28637
11-Jan-19,22.17,22.31,21.50,21.50,28637
10-Jan-19,22.13,22.25,21.36,21.77,28637
09-Jan-19,22.81,23.21,22.25,22.25,28637
08-Jan-19,22.15,22.79,22.15,22.40,28637
07-Jan-19,22.15,22.23,21.81,22.23,28637
04-Jan-19,22.65,22.65,22.08,22.12,28637
03-Jan-19,22.00,23.01,22.00,22.90,28637
*exoneração de responsabilidade