Cotação atual, histórico e gráfico do papel: RNEW11

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 RNEW11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/02/2021	13,63%	1,39	11,59	10,56	10,56	11,59	311K	198
23/02/2021	-4,94%	-0,53	10,20	11,15	10,20	11,40	175K	65
22/02/2021	-6,21%	-0,71	10,73	11,00	10,73	11,13	132K	63
19/02/2021	1,42%	0,16	11,44	11,44	11,02	11,48	244K	63
18/02/2021	-3,67%	-0,43	11,28	12,08	11,21	12,08	98K	59
17/02/2021	-0,26%	-0,03	11,71	11,68	11,54	11,78	53K	32
12/02/2021	-0,59%	-0,07	11,74	12,04	11,50	12,05	412K	159
11/02/2021	-4,68%	-0,58	11,81	12,46	11,81	12,50	250K	89
10/02/2021	-3,20%	-0,41	12,39	12,99	11,80	13,00	451K	238
09/02/2021	2,32%	0,29	12,80	12,47	12,47	12,82	145K	84
08/02/2021	0,89%	0,11	12,51	12,40	12,14	13,20	321K	159

05/02/2021	-0,72%	-0,09	12,40	12,49	11,90	12,76	352K	137
04/02/2021	-2,19%	-0,28	12,49	12,71	12,16	12,71	337K	109
03/02/2021	9,15%	1,07	12,77	12,51	12,00	13,22	1M	571
02/02/2021	-1,60%	-0,19	11,70	11,60	11,55	12,09	270K	106
01/02/2021	-0,08%	-0,01	11,89	11,89	11,17	11,89	247K	111
29/01/2021	1,71%	0,20	11,90	11,69	10,54	11,90	510K	290
28/01/2021	4,37%	0,49	11,70	11,32	11,32	11,70	63K	44
27/01/2021	-3,03%	-0,35	11,21	11,41	11,21	11,70	213K	99
26/01/2021	0,52%	0,06	11,56	11,43	11,43	11,97	339K	129
22/01/2021	-3,28%	-0,39	11,50	11,79	11,48	11,79	76K	50
21/01/2021	0,08%	0,01	11,89	11,92	11,20	12,15	414K	139
20/01/2021	-1,08%	-0,13	11,88	12,12	11,88	12,27	126K	55
19/01/2021	-1,56%	-0,19	12,01	12,30	12,00	12,45	156K	41
18/01/2021	-1,61%	-0,20	12,20	12,25	12,03	12,40	140K	60
15/01/2021	-0,40%	-0,05	12,40	12,20	11,94	12,40	98K	45
14/01/2021	0,00%	0,00	12,45	12,45	12,02	12,45	132K	55
13/01/2021	4,97%	0,59	12,45	11,96	11,81	12,45	225K	129
12/01/2021	0,68%	0,08	11,86	11,99	11,71	12,07	408K	213
11/01/2021	-5,68%	-0,71	11,78	12,46	11,78	12,46	674K	218
08/01/2021	5,13%	0,61	12,49	12,01	11,49	12,70	1M	345
07/01/2021	-1,00%	-0,12	11,88	12,29	11,88	12,35	501K	204
06/01/2021	-2,91%	-0,36	12,00	12,48	12,00	12,59	955K	304
05/01/2021	-4,92%	-0,64	12,36	13,34	12,02	13,34	3M	936
04/01/2021	-7,14%	-1,00	13,00	13,90	12,75	13,92	2M	766
30/12/2020	-0,64%	-0,09	14,00	14,14	13,70	14,44	657K	212
29/12/2020	-3,56%	-0,52	14,09	14,81	13,80	14,99	1M	462
28/12/2020	-9,25%	-1,49	14,61	16,40	14,40	16,49	3M	950
23/12/2020	-2,42%	-0,40	16,10	16,65	15,99	16,65	352K	117
22/12/2020	-3,62%	-0,62	16,50	16,90	16,30	17,19	924K	366
21/12/2020	-8,74%	-1,64	17,12	19,29	17,12	19,29	2M	671
18/12/2020	6,77%	1,19	18,76	18,29	17,42	19,95	8M	1.154
17/12/2020	2,75%	0,47	17,57	17,34	16,63	18,35	4M	670
16/12/2020	-4,47%	-0,80	17,10	17,90	16,93	18,00	2M	365
15/12/2020	2,87%	0,50	17,90	17,40	16,79	18,99	5M	680
14/12/2020	2,65%	0,45	17,40	17,40	16,61	17,89	3M	478
11/12/2020	-0,59%	-0,10	16,95	17,16	16,45	17,49	2M	290
10/12/2020	-2,01%	-0,35	17,05	17,40	16,14	17,65	4M	575
09/12/2020	-3,60%	-0,65	17,40	18,15	17,21	18,15	2M	300
08/12/2020	2,44%	0,43	18,05	17,44	17,24	18,35	3M	542
07/12/2020	-0,62%	-0,11	17,62	17,73	17,04	18,55	5M	813
04/12/2020	3,50%	0,60	17,73	17,13	16,30	17,99	4M	789
03/12/2020	3,19%	0,53	17,13	16,39	15,45	17,70	4M	728
02/12/2020	10,30%	1,55	16,60	15,05	13,63	16,60	3M	853
01/12/2020	-5,94%	-0,95	15,05	15,79	14,34	18,28	9M	1.756
30/11/2020	35,25%	4,17	16,00	11,81	11,53	16,50	7M	2.197
27/11/2020	2,51%	0,29	11,83	11,80	11,21	12,34	1M	281
26/11/2020	0,17%	0,02	11,54	11,82	11,54	12,84	2M	558
25/11/2020	0,17%	0,02	11,52	11,18	11,18	12,20	2M	598
24/11/2020	3,14%	0,35	11,50	11,15	10,57	12,07	2M	628
23/11/2020	5,09%	0,54	11,15	10,85	10,54	11,27	2M	455
20/11/2020	-0,56%	-0,06	10,61	10,71	10,49	10,86	265K	87
19/11/2020	1,52%	0,16	10,67	10,71	10,47	11,41	1M	410
18/11/2020	-0,94%	-0,10	10,51	10,80	10,28	10,80	2M	642
17/11/2020	-3,55%	-0,39	10,61	11,49	10,55	11,49	2M	534
16/11/2020	4,86%	0,51	11,00	10,42	10,12	11,00	2M	538
13/11/2020	4,59%	0,46	10,49	10,30	10,20	10,95	787K	284
12/11/2020	-4,57%	-0,48	10,03	10,82	10,03	10,95	500K	191
11/11/2020	-1,50%	-0,16	10,51	10,67	10,25	10,67	58K	27
10/11/2020	2,11%	0,22	10,67	10,91	10,32	11,19	1M	242
09/11/2020	-0,48%	-0,05	10,45	10,50	10,10	11,22	1M	393
06/11/2020	0,67%	0,07	10,50	10,61	10,01	10,84	820K	181
05/11/2020	1,76%	0,18	10,43	10,28	10,03	10,86	928K	249
04/11/2020	1,49%	0,15	10,25	10,11	10,11	10,65	1M	310
03/11/2020	0,10%	0,01	10,10	10,18	9,90	10,50	669K	117
30/10/2020	-2,98%	-0,31	10,09	10,35	9,90	10,35	231K	54
29/10/2020	0,78%	0,08	10,40	10,01	9,74	11,00	1M	253
28/10/2020	-3,55%	-0,38	10,32	10,71	10,13	10,89	624K	136
27/10/2020	-0,93%	-0,10	10,70	10,42	10,38	11,65	895K	178
26/10/2020	-2,44%	-0,27	10,80	10,72	10,25	11,10	889K	197
23/10/2020	0,09%	0,01	11,07	10,93	10,85	11,09	54K	12
22/10/2020	-0,54%	-0,06	11,06	10,91	10,65	11,42	717K	206
21/10/2020	-1,16%	-0,13	11,12	11,55	11,06	11,82	309K	84
20/10/2020	-3,02%	-0,35	11,25	12,00	10,60	12,00	1M	316
19/10/2020	-3,41%	-0,41	11,60	12,18	11,31	12,80	2M	564
16/10/2020	1,78%	0,21	12,01	12,46	11,92	13,00	2M	464
15/10/2020	-0,84%	-0,10	11,80	11,90	11,78	13,26	2M	531
14/10/2020	14,31%	1,49	11,90	10,84	10,70	12,22	878K	317
13/10/2020	-2,25%	-0,24	10,41	11,79	10,41	12,97	788K	348
09/10/2020	14,64%	1,36	10,65	9,58	9,58	11,69	1M	569
08/10/2020	0,65%	0,06	9,29	9,25	8,55	9,29	79K	45
07/10/2020	0,65%	0,06	9,23	9,27	9,12	9,27	17K	12
06/10/2020	5,40%	0,47	9,17	8,89	8,72	9,57	403K	151
05/10/2020	0,58%	0,05	8,70	8,66	8,53	8,72	10K	11
02/10/2020	-1,14%	-0,10	8,65	8,77	8,65	8,79	25K	10
01/10/2020	-0,23%	-0,02	8,75	8,77	8,67	8,77	38K	16
30/09/2020	1,39%	0,12	8,77	8,76	8,73	8,80	44K	40
29/09/2020	-3,03%	-0,27	8,65	8,99	8,40	9,02	147K	56
28/09/2020	3,12%	0,27	8,92	8,75	8,75	8,99	32K	31
25/09/2020	-3,89%	-0,35	8,65	8,94	8,65	8,98	96K	24
24/09/2020	-0,22%	-0,02	9,00	8,97	8,97	9,06	139K	30
23/09/2020	-0,44%	-0,04	9,02	9,04	9,00	9,10	21K	17
22/09/2020	-1,09%	-0,10	9,06	9,04	9,04	9,10	22K	15
21/09/2020	-1,51%	-0,14	9,16	9,06	9,06	9,16	67K	37
18/09/2020	1,31%	0,12	9,30	9,17	9,14	9,30	7K	8
17/09/2020	-0,86%	-0,08	9,18	9,20	9,18	9,20	18K	4
16/09/2020	0,11%	0,01	9,26	9,25	9,15	9,29	30K	27
15/09/2020	-0,75%	-0,07	9,25	9,32	9,11	9,32	76K	17
14/09/2020	-0,85%	-0,08	9,32	9,95	9,01	9,95	120K	29
11/09/2020	2,62%	0,24	9,40	9,37	8,97	9,51	134K	87
10/09/2020	-0,22%	-0,02	9,16	9,47	9,09	9,47	133K	76
09/09/2020	-1,61%	-0,15	9,18	9,67	9,18	9,67	125K	43
08/09/2020	4,95%	0,44	9,33	9,29	9,28	10,00	265K	131
04/09/2020	-0,67%	-0,06	8,89	8,66	8,66	8,93	42K	6
03/09/2020	-0,78%	-0,07	8,95	9,16	8,80	9,16	76K	35
02/09/2020	0,00%	0,00	9,02	9,16	9,02	9,16	64K	45
01/09/2020	-3,01%	-0,28	9,02	9,51	9,00	9,51	140K	31
31/08/2020	1,53%	0,14	9,30	9,25	9,24	9,61	178K	77
28/08/2020	0,99%	0,09	9,16	9,25	9,08	9,31	76K	40
27/08/2020	-0,33%	-0,03	9,07	9,09	9,02	9,09	11K	9
26/08/2020	-4,71%	-0,45	9,10	9,56	8,94	9,56	112K	54
25/08/2020	6,94%	0,62	9,55	9,00	8,78	9,55	9K	8
24/08/2020	1,02%	0,09	8,93	8,70	8,70	8,93	13K	15
21/08/2020	0,68%	0,06	8,84	8,65	8,65	8,84	24K	14
20/08/2020	-0,79%	-0,07	8,78	8,85	8,60	8,91	158K	19
19/08/2020	-1,99%	-0,18	8,85	8,95	8,75	8,95	93K	29
18/08/2020	0,89%	0,08	9,03	8,95	8,95	9,05	81K	10
17/08/2020	-1,54%	-0,14	8,95	8,97	8,95	8,97	22K	14
14/08/2020	0,00%	0,00	9,09	9,92	8,92	9,92	84K	24
13/08/2020	1,45%	0,13	9,09	9,02	8,95	9,16	111K	29
12/08/2020	-5,29%	-0,50	8,96	9,24	8,95	9,24	42K	17
11/08/2020	3,28%	0,30	9,46	9,16	9,16	9,46	39K	16
10/08/2020	-4,18%	-0,40	9,16	9,99	9,00	9,99	133K	46
07/08/2020	-	-	9,56	9,50	9,38	10,35	637K	360

Date,Open,High,Low,Close,Volume
24-Feb-21,10.56,11.59,10.56,11.59,310608
23-Feb-21,11.15,11.40,10.20,10.20,174807
22-Feb-21,11.00,11.13,10.73,10.73,131971
19-Feb-21,11.44,11.48,11.02,11.44,243684
18-Feb-21,12.08,12.08,11.21,11.28,97553
17-Feb-21,11.68,11.78,11.54,11.71,52513
12-Feb-21,12.04,12.05,11.50,11.74,412453
11-Feb-21,12.46,12.50,11.81,11.81,249979
10-Feb-21,12.99,13.00,11.80,12.39,451369
09-Feb-21,12.47,12.82,12.47,12.80,145180
08-Feb-21,12.40,13.20,12.14,12.51,321272
05-Feb-21,12.49,12.76,11.90,12.40,352499
04-Feb-21,12.71,12.71,12.16,12.49,336999
03-Feb-21,12.51,13.22,12.00,12.77,1445153
02-Feb-21,11.60,12.09,11.55,11.70,270095
01-Feb-21,11.89,11.89,11.17,11.89,246522
29-Jan-21,11.69,11.90,10.54,11.90,510159
28-Jan-21,11.32,11.70,11.32,11.70,63481
27-Jan-21,11.41,11.70,11.21,11.21,213145
26-Jan-21,11.43,11.97,11.43,11.56,338891
22-Jan-21,11.79,11.79,11.48,11.50,76203
21-Jan-21,11.92,12.15,11.20,11.89,414407
20-Jan-21,12.12,12.27,11.88,11.88,126357
19-Jan-21,12.30,12.45,12.00,12.01,155595
18-Jan-21,12.25,12.40,12.03,12.20,139621
15-Jan-21,12.20,12.40,11.94,12.40,97874
14-Jan-21,12.45,12.45,12.02,12.45,132211
13-Jan-21,11.96,12.45,11.81,12.45,225449
12-Jan-21,11.99,12.07,11.71,11.86,407728
11-Jan-21,12.46,12.46,11.78,11.78,673922
08-Jan-21,12.01,12.70,11.49,12.49,1048753
07-Jan-21,12.29,12.35,11.88,11.88,500895
06-Jan-21,12.48,12.59,12.00,12.00,955340
05-Jan-21,13.34,13.34,12.02,12.36,3374651
04-Jan-21,13.90,13.92,12.75,13.00,2255248
30-Dec-20,14.14,14.44,13.70,14.00,656760
29-Dec-20,14.81,14.99,13.80,14.09,1495118
28-Dec-20,16.40,16.49,14.40,14.61,2969383
23-Dec-20,16.65,16.65,15.99,16.10,352303
22-Dec-20,16.90,17.19,16.30,16.50,924118
21-Dec-20,19.29,19.29,17.12,17.12,2304762
18-Dec-20,18.29,19.95,17.42,18.76,7599591
17-Dec-20,17.34,18.35,16.63,17.57,4253321
16-Dec-20,17.90,18.00,16.93,17.10,2479272
15-Dec-20,17.40,18.99,16.79,17.90,5443845
14-Dec-20,17.40,17.89,16.61,17.40,3024292
11-Dec-20,17.16,17.49,16.45,16.95,2129883
10-Dec-20,17.40,17.65,16.14,17.05,3512707
09-Dec-20,18.15,18.15,17.21,17.40,2175145
08-Dec-20,17.44,18.35,17.24,18.05,2651868
07-Dec-20,17.73,18.55,17.04,17.62,4630720
04-Dec-20,17.13,17.99,16.30,17.73,4248214
03-Dec-20,16.39,17.70,15.45,17.13,3623116
02-Dec-20,15.05,16.60,13.63,16.60,3237059
01-Dec-20,15.79,18.28,14.34,15.05,8908171
30-Nov-20,11.81,16.50,11.53,16.00,7472928
27-Nov-20,11.80,12.34,11.21,11.83,1042825
26-Nov-20,11.82,12.84,11.54,11.54,1837380
25-Nov-20,11.18,12.20,11.18,11.52,2277174
24-Nov-20,11.15,12.07,10.57,11.50,2495631
23-Nov-20,10.85,11.27,10.54,11.15,1894014
20-Nov-20,10.71,10.86,10.49,10.61,265454
19-Nov-20,10.71,11.41,10.47,10.67,1188640
18-Nov-20,10.80,10.80,10.28,10.51,1779399
17-Nov-20,11.49,11.49,10.55,10.61,1510123
16-Nov-20,10.42,11.00,10.12,11.00,1538498
13-Nov-20,10.30,10.95,10.20,10.49,786865
12-Nov-20,10.82,10.95,10.03,10.03,500080
11-Nov-20,10.67,10.67,10.25,10.51,57894
10-Nov-20,10.91,11.19,10.32,10.67,1076365
09-Nov-20,10.50,11.22,10.10,10.45,1370044
06-Nov-20,10.61,10.84,10.01,10.50,820316
05-Nov-20,10.28,10.86,10.03,10.43,928220
04-Nov-20,10.11,10.65,10.11,10.25,1328600
03-Nov-20,10.18,10.50,9.90,10.10,669315
30-Oct-20,10.35,10.35,9.90,10.09,230592
29-Oct-20,10.01,11.00,9.74,10.40,1003648
28-Oct-20,10.71,10.89,10.13,10.32,624028
27-Oct-20,10.42,11.65,10.38,10.70,895399
26-Oct-20,10.72,11.10,10.25,10.80,888723
23-Oct-20,10.93,11.09,10.85,11.07,53507
22-Oct-20,10.91,11.42,10.65,11.06,717260
21-Oct-20,11.55,11.82,11.06,11.12,309028
20-Oct-20,12.00,12.00,10.60,11.25,1028841
19-Oct-20,12.18,12.80,11.31,11.60,2379280
16-Oct-20,12.46,13.00,11.92,12.01,1922331
15-Oct-20,11.90,13.26,11.78,11.80,1510586
14-Oct-20,10.84,12.22,10.70,11.90,878195
13-Oct-20,11.79,12.97,10.41,10.41,788316
09-Oct-20,9.58,11.69,9.58,10.65,1350825
08-Oct-20,9.25,9.29,8.55,9.29,79025
07-Oct-20,9.27,9.27,9.12,9.23,16544
06-Oct-20,8.89,9.57,8.72,9.17,402732
05-Oct-20,8.66,8.72,8.53,8.70,9525
02-Oct-20,8.77,8.79,8.65,8.65,25123
01-Oct-20,8.77,8.77,8.67,8.75,38209
30-Sep-20,8.76,8.80,8.73,8.77,43859
29-Sep-20,8.99,9.02,8.40,8.65,146637
28-Sep-20,8.75,8.99,8.75,8.92,32171
25-Sep-20,8.94,8.98,8.65,8.65,96247
24-Sep-20,8.97,9.06,8.97,9.00,138630
23-Sep-20,9.04,9.10,9.00,9.02,20788
22-Sep-20,9.04,9.10,9.04,9.06,21776
21-Sep-20,9.06,9.16,9.06,9.16,67173
18-Sep-20,9.17,9.30,9.14,9.30,7367
17-Sep-20,9.20,9.20,9.18,9.18,18398
16-Sep-20,9.25,9.29,9.15,9.26,29604
15-Sep-20,9.32,9.32,9.11,9.25,76187
14-Sep-20,9.95,9.95,9.01,9.32,119768
11-Sep-20,9.37,9.51,8.97,9.40,133562
10-Sep-20,9.47,9.47,9.09,9.16,132629
09-Sep-20,9.67,9.67,9.18,9.18,125209
08-Sep-20,9.29,10.00,9.28,9.33,264816
04-Sep-20,8.66,8.93,8.66,8.89,41903
03-Sep-20,9.16,9.16,8.80,8.95,76414
02-Sep-20,9.16,9.16,9.02,9.02,63603
01-Sep-20,9.51,9.51,9.00,9.02,140157
31-Aug-20,9.25,9.61,9.24,9.30,178458
28-Aug-20,9.25,9.31,9.08,9.16,76269
27-Aug-20,9.09,9.09,9.02,9.07,10853
26-Aug-20,9.56,9.56,8.94,9.10,112089
25-Aug-20,9.00,9.55,8.78,9.55,8998
24-Aug-20,8.70,8.93,8.70,8.93,13336
21-Aug-20,8.65,8.84,8.65,8.84,24413
20-Aug-20,8.85,8.91,8.60,8.78,157834
19-Aug-20,8.95,8.95,8.75,8.85,92619
18-Aug-20,8.95,9.05,8.95,9.03,81221
17-Aug-20,8.97,8.97,8.95,8.95,22390
14-Aug-20,9.92,9.92,8.92,9.09,83623
13-Aug-20,9.02,9.16,8.95,9.09,110559
12-Aug-20,9.24,9.24,8.95,8.96,41635
11-Aug-20,9.16,9.46,9.16,9.46,38906
10-Aug-20,9.99,9.99,9.00,9.16,132563
07-Aug-20,9.50,10.35,9.38,9.56,636981

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RNEW11

cotações, gráficos e mais...